Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-17	T	DMEC	20.56	20.66	20.56	20.66	0.12	43,250	16	20.67	20.72	52	100		42,877	220
2024-05-16	T	DMEC	20.66	20.66	20.54	20.55	0.02	25,465	32	20.50	20.57	2,407	100		4,517	292		100			11,400
2024-05-15	T	DMEC	20.62	20.62	20.50	20.53	-0.05	21,984	35	20.49	20.56	1,112	300		19,924	151		400			72
2024-05-14	T	DMEC	20.48	20.49	20.45	20.46	-0.12	34,917	13	20.46	20.51	14			34,663	140		100
2024-05-13	T	DMEC	20.58	20.58	20.47	20.47	-0.06	70,490	33	20.45	20.52	1,477	1,200	600	62,807	288	2,200	1,900
2024-05-10	T	DMEC	20.54	20.54	20.51	20.53	-0.06	49,117	23	20.49	20.55	1,061	100	100	47,487	269	100
2024-05-09	T	DMEC	20.60	20.60	20.57	20.59	0.16	30,736	15	20.55	20.62	200			30,453	39
2024-05-08	T	DMEC	20.38	20.44	20.31	20.44	-0.09	33,683	40	20.43	20.49	2,754	1,000		27,135	394	1,900	500
2024-05-07	T	DMEC	20.63	20.63	20.49	20.51	0.06	42,313	52	20.48	20.53	4,978	2,900	5,000	24,500	286	600	3,000
2024-05-06	T	DMEC	20.30	20.45	20.30	20.45	0.28	56,736	18	20.44	20.50	1,920	400		54,117	296					2
2024-05-03	T	DMEC	20.16	20.18	20.14	20.18	0.07	13,521	18	20.16	20.21	510	1,100		10,982	173		700			56
2024-05-02	T	DMEC	20.07	20.11	20.07	20.11		28,995	16	20.05	20.11	307			28,131	212	300
2024-05-01	T	DMEC	20.10	20.13	19.93	20.11	0.05	59,049	26	19.96	20.03	759			57,912	163		200
2024-04-30	T	DMEC	20.06	20.09	20.06	20.06	-0.16	33,220	19	19.96	20.02	401	700		30,960	159	1,000
2024-04-29	T	DMEC	20.38	20.38	20.22	20.22	-0.01	72,866	40	20.23	20.29	2,235			68,903	318	100	1,300			2
2024-04-26	T	DMEC	20.23	20.24	20.23	20.23	0.06	23,047	21	20.19	20.24	100	1,300		5,704	143		800			8,400
2024-04-25	T	DMEC	20.00	20.17	20.00	20.17	0.05	31,458	15	20.11	20.18	807		100	30,529	22
2024-04-24	T	DMEC	20.28	20.28	20.09	20.12	-0.14	1,390,047	18	20.12	20.16	763			36,132	160	1,352,989
2024-04-23	T	DMEC	20.25	20.27	20.25	20.26	0.11	6,859,981	23	20.21	20.45	410	100		75,600	385	6,783,036	400
2024-04-22	T	DMEC	20.04	20.17	20.04	20.15	0.07	7,623	28	20.09	20.15	200	3,100		1,700	213	600	1,800			7
2024-04-19	T	DMEC	20.08	20.08	20.04	20.04	0.14	27,938	17	20.02	20.08	110			27,500	99	100				84
2024-04-18	T	DMEC	19.97	20.05	19.88	19.88	-0.12	1,157	20	19.92	19.98	205			300	81		500