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	DNTL	6.48	6.48	6.23	6.31	-0.13	366,534	1,592	6.25	6.36	165,729	36,324	20,743	6,200	1,689	57,600	6,749			60,169
2024-05-16	T	DNTL	6.27	6.47	6.15	6.44	0.17	963,134	2,472	6.37	6.48	715,643	110,300	22,871	16,000	4,350	47,401	8,550			25,812
2024-05-15	T	DNTL	6.21	6.33	6.20	6.27	0.02	1,027,948	2,493	6.23	6.32	566,045	49,680	27,746	12,400	1,957	44,387	10,648			115,672		1,000
2024-05-14	T	DNTL	6.12	6.30	6.12	6.25	0.12	626,235	2,094	6.22	6.27	186,379	37,319	12,711	13,600	200	41,900	9,949			110,695		300	200
2024-05-13	T	DNTL	6.10	6.26	6.03	6.13	0.07	392,143	1,604	6.10	6.17	266,752	18,344	16,775	11,600	278	33,000	7,048			18,321			440
2024-05-10	T	DNTL	6.16	6.18	6.01	6.06	-0.21	378,858	1,856	6.05	6.13	254,106	19,888	18,511	11,100	474	47,100	8,730			10,487
2024-05-09	T	DNTL	6.23	6.275	6.15	6.27	0.02	218,351	1,155	6.18	6.37	131,520	13,260	17,277	9,233	244	25,500	3,427			10,210
2024-05-08	T	DNTL	6.17	6.31	6.13	6.25		197,899	1,207	6.18	6.28	118,784	16,910	15,064	5,300		28,597	4,585			7,352
2024-05-07	T	DNTL	6.33	6.35	6.15	6.25	-0.09	373,687	2,074	6.19	6.29	216,253	34,104	34,200	13,400	3,749	48,700	8,851			13,311		100
2024-05-06	T	DNTL	6.15	6.375	6.11	6.34	0.25	479,221	2,594	6.27	6.38	281,183	37,303	24,000	22,600	2,700	65,500	15,927			23,664
2024-05-03	T	DNTL	6.23	6.27	6.05	6.09	-0.08	274,855	1,659	6.05	6.13	161,361	20,699	25,169	8,300	406	26,396	8,602			13,401
2024-05-02	T	DNTL	6.27	6.27	6.11	6.17	-0.11	467,581	2,257	6.13	6.17	234,440	28,200	52,528	17,000	3,206	49,456	36,499			27,680
2024-05-01	T	DNTL	6.32	6.45	6.24	6.28	0.01	370,639	1,570	6.25	6.33	121,455	40,271	20,824	106,000	85	24,011	4,496			49,040
2024-04-30	T	DNTL	6.36	6.40	6.20	6.27	-0.17	561,536	1,732	6.22	6.29	371,398	24,953	67,520	11,100	4,409	41,030	11,798			18,749		100
2024-04-29	T	DNTL	6.53	6.54	6.345	6.44	-0.10	337,422	1,229	6.36	6.44	169,739	12,100	35,943	49,100	200	34,500	12,297			20,459		100
2024-04-26	T	DNTL	6.40	6.56	6.40	6.54	0.17	230,427	619	6.48	6.54	175,527	8,040	14,705	7,500	1,400	11,500	2,500			3,020
2024-04-25	T	DNTL	6.32	6.41	6.27	6.37	-0.02	277,829	858	6.32	6.44	98,382	14,079	17,362	107,700	242	15,700	1,800			15,130
2024-04-24	T	DNTL	6.59	6.61	6.36	6.39	-0.24	577,389	945	6.34	6.49	223,880	21,718	14,280	273,000	691	24,400	8,636			8,090
2024-04-23	T	DNTL	6.47	6.68	6.47	6.63	0.07	239,140	1,327	6.58	6.71	105,640	14,400	18,779	11,800	490	22,700	3,801			51,063
2024-04-22	T	DNTL	6.56	6.66	6.46	6.56		185,929	913	6.51	6.61	61,813	9,909	10,243	17,800	1,100	14,100	2,701		49,700	15,597		200
2024-04-19	T	DNTL	6.35	6.58	6.35	6.56	0.19	289,641	1,080	6.39	6.60	141,715	13,274	19,196	26,800	525	11,300	5,201			64,201		100
2024-04-18	T	DNTL	6.35	6.42	6.23	6.37	0.03	760,701	1,502	6.29	6.40	350,120	117,400	22,051	19,700	525	121,576	7,100			107,170
2024-04-17	T	DNTL	6.46	6.50	6.34	6.34	-0.16	511,830	1,062	6.34	6.45	404,119	10,100	6,428	19,000	705	35,295	6,401			17,001		100
2024-04-16	T	DNTL	6.44	6.61	6.44	6.50	-0.01	173,216	1,028	6.44	6.55	98,672	12,500	14,159	4,000	144	17,228	3,702			9,021
2024-04-15	T	DNTL	6.88	6.88	6.44	6.51	-0.02	352,697	1,526	6.51	6.58	197,778	22,300	47,680	10,900	2,121	35,400	16,702			16,802		200
2024-04-12	T	DNTL	6.66	6.74	6.50	6.53	-0.16	259,935	989	6.50	6.62	125,568	18,050	31,556	14,500	31,716	16,400	5,701			6,135		100
2024-04-11	T	DNTL	6.65	6.82	6.64	6.69	-0.03	151,119	649	6.65	6.77	105,626	9,030	8,691	3,900	390	8,300	3,601			8,625
2024-04-10	T	DNTL	6.86	6.86	6.66	6.72	-0.13	278,477	1,083	6.71	6.83	164,291	17,700	39,700	11,100	5,900	19,200	10,700			7,594		800
2024-04-09	T	DNTL	6.85	7.00	6.83	6.85	-0.06	167,377	855	6.77	6.90	110,409	7,800	14,936	7,415	1,120	12,246	3,795			5,402		100
2024-04-08	T	DNTL	6.91	7.00	6.85	6.91	-0.04	172,682	739	6.84	6.95	94,527	11,164	14,906	7,100	3,748	18,200	4,801			7,526
2024-04-05	T	DNTL	6.78	6.97	6.71	6.95	0.18	252,923	998	6.88	6.95	185,683	9,500	27,773	2,600	600	11,674	2,601			9,300
2024-04-04	T	DNTL	6.79	6.98	6.72	6.77	0.05	331,791	1,600	6.72	6.81	196,514	14,804	37,147	5,200	1,463	22,900	13,804			22,987
2024-04-03	T	DNTL	6.65	6.72	6.55	6.72	0.07	141,710	913	6.66	6.79	82,282	15,039	5,703	4,700	2,003	16,600	5,040			8,308		100
2024-04-02	T	DNTL	6.68	6.77	6.65	6.65	-0.10	161,040	919	6.63	6.71	112,214	9,683	15,436	4,600	104	12,100	1,501			3,175
2024-04-01	T	DNTL	6.69	6.78	6.60	6.75	0.07	117,969	662	6.68	6.78	72,119	10,842	14,011	3,800	798	9,800	700			4,941
2024-03-28	T	DNTL	6.69	6.93	6.67	6.68	-0.08	222,711	1,268	6.68	6.79	126,169	12,600	26,422	9,500	2,746	26,500	6,102			11,762
2024-03-27	T	DNTL	6.78	6.96	6.62	6.76	-0.09	413,554	1,518	6.74	6.78	299,238	25,750	38,500	6,300	635	29,300	4,001			7,511
2024-03-26	T	DNTL	6.64	7.05	6.52	6.85	0.28	401,063	2,123	6.78	6.90	242,602	27,831	47,300	12,200	3,070	51,500	5,700			9,513
2024-03-25	T	DNTL	6.67	6.75	6.40	6.57	-0.02	667,902	2,764	6.53	6.64	344,169	28,441	35,730	13,600	4,962	62,754	19,801			148,754		500
2024-03-22	T	DNTL	6.15	6.81	5.92	6.59	-0.20	930,818	3,270	6.56	6.65	572,147	89,500	84,800	14,100	827	106,000	13,380			42,319
2024-03-21	T	DNTL	6.98	6.98	6.74	6.79	-0.09	218,248	833	6.77	6.83	62,116	15,610	17,835	6,600	650	13,000	2,100			94,672
2024-03-20	T	DNTL	6.81	6.96	6.81	6.88	0.08	471,883	1,191	6.83	6.90	156,510	38,900	18,820	7,400	1,483	24,000	4,351			216,799
2024-03-19	T	DNTL	6.55	6.83	6.515	6.80	0.20	297,024	1,262	6.80	6.86	164,135	16,515	21,687	7,700	1,208	23,700	10,601			43,170
2024-03-18	T	DNTL	6.49	6.62	6.46	6.60	0.12	296,054	1,162	6.55	6.67	142,194	6,900	8,473	5,500	350	12,300	4,476			84,186
2024-03-15	T	DNTL	6.53	6.62	6.47	6.48	-0.14	254,126	800	6.46	6.55	115,332	66,810	7,300	5,800	604	15,200	4,403			35,461
2024-03-14	T	DNTL	6.60	6.71	6.59	6.62	0.02	167,877	1,073	6.56	6.67	75,202	22,200	21,442	3,100	170	21,400	8,800			15,201
2024-03-13	T	DNTL	6.62	6.70	6.60	6.60	-0.01	214,406	1,208	6.58	6.67	79,070	22,400	39,365	5,100	602	23,765	5,801			31,874
2024-03-12	T	DNTL	6.55	6.67	6.55	6.61	-0.08	170,174	802	6.60	6.67	62,141	12,450	6,600	4,200	788	30,200	2,901			47,241
2024-03-11	T	DNTL	6.52	6.71	6.52	6.69	0.13	171,052	1,013	6.64	6.75	77,875	19,300	25,718	4,500	575	14,520	5,301			20,535		100
2024-03-08	T	DNTL	6.58	6.65	6.54	6.56	0.03	84,992	556	6.51	6.63	30,212	10,200	7,364	2,500	469	6,800	1,000			19,279		100
2024-03-07	T	DNTL	6.59	6.60	6.495	6.53	-0.02	162,791	756	6.50	6.56	47,586	13,846	10,443	3,300	209	19,200	2,201			42,580
2024-03-06	T	DNTL	6.64	6.71	6.54	6.55	-0.03	139,193	953	6.55	6.57	77,142	8,800	7,316	3,500	329	17,700	3,600			18,623
2024-03-05	T	DNTL	6.51	6.60	6.40	6.58	0.10	434,354	1,797	6.55	6.62	265,843	37,485	18,555	3,300	4,356	44,800	9,501			48,535		100
2024-03-04	T	DNTL	6.70	6.765	6.47	6.48	-0.29	294,918	998	6.45	6.60	188,634	12,450	15,617	9,900	390	15,800	4,501			37,550
2024-03-01	T	DNTL	6.52	6.90	6.35	6.77	0.13	521,259	2,263	6.72	6.82	243,699	25,500	38,177	6,200	2,251	46,220	5,300			113,593
2024-02-29	T	DNTL	6.66	6.73	6.52	6.64	-0.07	300,952	1,090	6.60	6.69	144,876	13,779	11,819	3,600	154	9,737	3,202			87,976
2024-02-28	T	DNTL	6.81	6.90	6.71	6.71	-0.21	86,505	620	6.67	6.83	45,248	12,400	9,976	4,300	223	5,822	2,300			3,123
2024-02-27	T	DNTL	6.93	7.01	6.89	6.92	0.03	136,068	838	6.83	6.97	74,681	11,731	16,942	8,000	142	13,500	2,201			5,119
2024-02-26	T	DNTL	6.83	6.915	6.82	6.89	-0.13	72,235	591	6.85	6.95	47,597	4,000	4,369	2,300	204	8,100	433			3,057
2024-02-23	T	DNTL	7.00	7.04	6.85	7.02	0.07	136,775	758	6.97	7.04	76,027	22,800	15,869	2,500	710	11,600	3,100			1,164
2024-02-22	T	DNTL	6.95	7.02	6.82	6.95	-0.04	198,186	1,310	6.95	7.01	113,898	14,900	29,677	5,700	1,484	24,200	3,177			2,476
2024-02-21	T	DNTL	7.01	7.15	6.915	6.99	-0.07	289,259	1,798	6.93	7.05	184,082	15,790	29,577	4,800	610	29,515	3,678			10,886
2024-02-20	T	DNTL	7.30	7.30	7.04	7.06	-0.23	277,510	1,806	7.02	7.16	145,150	34,925	21,688	2,900	271	44,000	3,778			14,636