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
2024-05-03	T	DPM	10.69	10.80	10.50	10.64	0.01	913,472	4,072	10.64	10.69	581,547	52,100	19,191	14,900	3,341	121,100	20,100			59,340		2,100
2024-05-02	T	DPM	10.40	10.76	10.29	10.63	0.08	1,145,861	5,543	10.56	10.72	614,436	217,653	43,216	7,800	5,825	112,126	12,603			89,930		1,800	400
2024-05-01	T	DPM	10.47	10.71	10.44	10.55	0.13	529,516	3,240	10.55	10.61	292,011	64,029	21,876	13,700	2,501	54,700	6,201			56,336		600
2024-04-30	T	DPM	10.60	10.69	10.33	10.42	-0.43	1,588,162	6,158	10.42	10.48	701,973	291,649	43,617	19,600	10,436	133,486	30,200			273,455		2,000
2024-04-29	T	DPM	10.74	10.86	10.61	10.85	0.05	531,502	3,068	10.79	10.87	331,212	43,173	19,351	8,020	4,703	61,802	17,500			25,790		1,500
2024-04-26	T	DPM	10.70	10.85	10.67	10.80	0.11	628,703	3,585	10.77	10.83	311,282	77,636	34,382	9,100	2,772	104,300	6,601			50,121		6,100
2024-04-25	T	DPM	10.45	10.75	10.32	10.69	0.19	412,806	2,791	10.69	10.71	288,457	20,210	18,468	7,300	582	65,100	4,700			6,244		1,100
2024-04-24	T	DPM	10.50	10.58	10.47	10.50	-0.07	399,924	2,672	10.47	10.50	173,951	47,622	20,898	14,800	5,863	62,945	9,301			55,408		1,700	200
2024-04-23	T	DPM	10.34	10.59	10.21	10.57	0.17	887,966	4,794	10.55	10.57	424,499	31,457	27,125	8,300	4,115	120,600	8,101			227,290		2,200
2024-04-22	T	DPM	10.46	10.64	10.30	10.40	-0.40	1,330,439	5,967	10.33	10.54	656,026	72,093	65,917	17,400	8,669	166,000	29,129			272,672		3,000	80
2024-04-19	T	DPM	10.65	10.82	10.61	10.80	0.07	475,506	2,791	10.78	10.85	241,939	30,718	26,688	8,900	5,996	64,424	11,700			67,367		1,400	600
2024-04-18	T	DPM	10.77	10.94	10.69	10.73	0.04	614,630	4,051	10.69	10.78	370,610	31,980	23,964	7,900	1,168	76,226	10,042			63,482		100
2024-04-17	T	DPM	10.55	10.865	10.51	10.69	0.15	702,569	3,629	10.69	10.74	452,522	39,405	54,645	10,300	5,463	67,500	8,688			49,390		1,700
2024-04-16	T	DPM	10.48	10.65	10.31	10.54	0.05	862,902	5,149	10.54	10.60	494,468	36,161	37,779	32,570	2,445	157,900	10,479			53,347		1,000	200
2024-04-15	T	DPM	10.53	10.57	10.22	10.49	0.06	681,364	4,248	10.45	10.53	494,123	25,505	27,556	3,100	1,953	115,000	4,001			6,690		800
2024-04-12	T	DPM	10.72	10.95	10.34	10.43	-0.01	1,445,573	7,115	10.43	10.48	678,211	78,400	72,551	19,200	21,752	301,800	17,000			160,627		4,000	800
2024-04-11	T	DPM	10.58	10.60	10.32	10.44	-0.03	448,157	2,477	10.44	10.50	266,103	39,713	14,832	2,300	4,501	54,611	6,000			55,194		300
2024-04-10	T	DPM	10.29	10.58	10.18	10.47	-0.04	730,343	5,186	10.47	10.52	467,648	51,473	16,950	6,600	5,093	107,558	12,454			52,560		1,600	200
2024-04-09	T	DPM	10.59	10.76	10.365	10.51	0.05	1,065,050	5,534	10.49	10.54	489,473	158,508	34,632	18,300	10,386	162,019	20,549			166,194		400
2024-04-08	T	DPM	10.61	10.62	10.29	10.46	-0.16	778,213	5,326	10.46	10.53	405,412	46,751	57,063	32,519	8,197	87,800	15,801			87,933		1,400	400
2024-04-05	T	DPM	10.33	10.72	10.25	10.62	0.33	886,702	5,045	10.62	10.70	453,802	57,683	48,897	7,600	2,208	248,000	11,201			45,838		1,600
2024-04-04	T	DPM	10.20	10.40	10.15	10.29	0.01	1,292,697	6,857	10.29	10.37	788,595	122,200	52,640	9,400	10,000	172,300	10,001			97,739		3,000	52
2024-04-03	T	DPM	10.06	10.38	10.03	10.28	0.19	1,746,030	8,105	10.27	10.34	905,723	98,573	181,655	27,823	5,135	339,317	10,401			101,238		3,000
2024-04-02	T	DPM	10.40	10.41	9.98	10.09	-0.26	1,022,704	5,623	10.09	10.13	539,149	77,041	76,420	32,400	8,153	195,313	11,701			30,884		2,500
2024-04-01	T	DPM	10.46	10.51	10.26	10.35	0.05	578,253	3,253	10.31	10.38	285,491	43,570	30,500	61,000	2,990	69,500	6,700			22,493		2,400
2024-03-28	T	DPM	10.47	10.51	10.26	10.30	-0.07	619,242	3,604	10.27	10.33	366,984	38,523	29,954	17,500	5,946	106,117	5,813			40,481		300
2024-03-27	T	DPM	10.08	10.42	10.01	10.37	0.29	1,044,918	5,163	10.29	10.41	623,549	43,200	31,826	8,200	7,884	171,200	10,202			123,879		2,000
2024-03-26	T	DPM	10.00	10.09	9.84	10.08	0.23	1,120,666	5,691	10.08	10.10	788,605	73,840	45,191	8,300	3,275	149,400	12,151			33,494		1,300	200
2024-03-25	T	DPM	9.87	10.05	9.83	9.85	0.04	1,386,433	6,397	9.85	9.93	980,512	79,817	52,100	14,200	8,306	178,808	8,801			35,542		6,600	500
2024-03-22	T	DPM	9.98	10.07	9.745	9.81	-0.21	445,213	2,354	9.81	9.89	242,756	28,462	34,183	6,427	2,687	105,600	4,182			15,853		200
2024-03-21	T	DPM	10.34	10.46	10.02	10.02	-0.22	1,321,804	4,929	10.02	10.10	767,141	104,471	40,356	5,900	8,246	253,410	12,200			76,202		500	100
2024-03-20	T	DPM	9.90	10.32	9.90	10.24	0.30	1,431,177	6,244	10.24	10.31	558,896	86,367	66,271	10,800	8,909	617,000	18,801			38,303		1,100	200
2024-03-19	T	DPM	10.01	10.02	9.86	9.94	-0.11	657,044	3,553	9.94	10.00	348,093	24,505	27,694	2,200	2,191	102,951	3,200		123,400	15,501		500
2024-03-18	T	DPM	10.01	10.15	9.945	10.05	0.06	1,002,083	4,366	10.05	10.12	507,826	49,000	42,950	11,300	2,272	111,000	23,001			150,275		1,100
2024-03-15	T	DPM	9.76	10.045	9.70	9.99	0.22	3,387,808	4,603	9.99	10.05	1,418,995	1,390,895	46,674	9,700	4,862	392,065	9,201			78,653		1,500	600
2024-03-14	T	DPM	9.77	9.81	9.63	9.77	0.01	1,126,709	5,778	9.74	9.83	504,078	180,702	49,603	33,200	6,599	132,014	24,701			144,074		2,400
2024-03-13	T	DPM	9.82	9.92	9.74	9.76	-0.09	1,655,707	7,717	9.70	9.77	541,896	203,710	67,135	372,580	15,214	206,300	17,300			131,478		100
2024-03-12	T	DPM	9.96	10.00	9.81	9.85	-0.10	1,156,734	6,897	9.85	9.86	604,124	84,377	43,203	20,700	12,801	201,499	10,600			107,229		6,600
2024-03-11	T	DPM	9.99	10.14	9.87	9.95	-0.09	871,222	5,319	9.93	10.00	479,312	42,058	68,504	3,700	2,260	116,409	7,100			132,038		900
2024-03-08	T	DPM	10.25	10.255	10.02	10.04	-0.16	759,300	5,060	10.04	10.08	414,715	66,319	45,282	8,123	5,910	136,098	12,700			27,395		900
2024-03-07	T	DPM	10.32	10.325	10.10	10.20	0.02	987,218	5,171	10.19	10.25	446,522	176,479	69,645	44,500	6,656	138,586	13,716			38,133		2,400
2024-03-06	T	DPM	10.33	10.41	10.14	10.18	-0.07	918,150	4,773	10.18	10.20	595,918	66,789	35,478	12,600	5,812	116,000	6,900			29,317		500	400
2024-03-05	T	DPM	9.90	10.29	9.895	10.25	0.50	2,737,638	11,981	10.25	10.29	1,664,551	215,828	133,893	36,800	15,241	301,700	43,701			126,643		4,200	278
2024-03-04	T	DPM	9.57	9.78	9.49	9.75	0.31	988,615	6,154	9.75	9.78	569,546	65,978	61,420	14,100	8,196	169,623	18,601			45,074		3,500
2024-03-01	T	DPM	9.29	9.575	9.25	9.44	0.26	807,800	5,409	9.44	9.45	352,008	121,530	49,360	16,200	5,726	101,400	29,901			51,126		1,500
2024-02-29	T	DPM	8.96	9.23	8.87	9.18	0.33	875,358	4,178	9.15	9.21	526,805	54,790	39,730	8,400	2,750	118,928	19,002			70,912		400
2024-02-28	T	DPM	8.91	8.91	8.70	8.85	-0.04	683,252	4,016	8.85	8.91	389,066	40,919	67,015	14,532	6,750	70,293	10,482			59,541		1,700	212
2024-02-27	T	DPM	8.91	8.99	8.81	8.89	-0.02	883,854	5,199	8.89	8.93	435,470	78,817	25,366	17,500	1,686	148,253	64,901			78,141		300
2024-02-26	T	DPM	8.80	9.03	8.80	8.91	0.12	1,162,377	7,122	8.91	8.95	600,180	148,612	59,687	37,600	4,684	203,500	25,501			46,204		6,800	400
2024-02-23	T	DPM	8.62	8.87	8.53	8.79	0.21	1,662,968	7,136	8.79	8.86	846,813	114,353	110,718	56,152	20,556	207,900	59,956			184,632		9,500
2024-02-22	T	DPM	8.67	8.68	8.50	8.58	-0.07	1,177,769	4,709	8.55	8.61	683,495	89,801	48,208	13,800	2,455	129,200	17,000		12,900	151,682
2024-02-21	T	DPM	8.64	8.845	8.56	8.65	-0.13	1,633,537	8,623	8.61	8.75	882,971	179,281	62,211	12,000	4,144	283,145	11,500			135,242		900
2024-02-20	T	DPM	8.65	9.17	8.65	8.78	0.54	4,933,428	14,919	8.73	8.83	2,247,047	878,377	182,955	50,928	120,765	1,057,001	57,420			179,673		11,800	500
2024-02-16	T	DPM	8.31	8.37	8.21	8.24	-0.16	859,094	4,919	8.24	8.28	502,695	63,429	37,460	11,700	7,192	116,347	15,500			64,363		2,100
2024-02-15	T	DPM	8.09	8.495	8.03	8.40	0.42	1,437,942	8,912	8.38	8.43	795,781	126,788	106,320	35,200	10,200	232,648	25,401			78,438
2024-02-14	T	DPM	7.93	7.99	7.79	7.98	-0.01	776,715	4,824	7.94	8.00	422,694	62,951	37,383	25,300	7,850	168,300	14,039			32,586		900
2024-02-13	T	DPM	8.14	8.19	7.91	7.99	-0.29	845,517	4,599	7.94	7.99	495,897	66,979	39,783	8,500	7,697	162,900	14,600			43,220
2024-02-12	T	DPM	8.14	8.30	8.11	8.28	0.06	564,365	3,382	8.25	8.32	256,383	91,752	19,201	4,100	1,735	99,777	4,701			68,404		300
2024-02-09	T	DPM	8.24	8.28	8.15	8.22	-0.04	374,071	2,349	8.22	8.25	206,947	34,854	25,867	7,200	999	48,900	6,400			28,142		500
2024-02-08	T	DPM	8.29	8.36	8.24	8.26	-0.05	390,922	2,521	8.25	8.30	213,116	23,723	27,074	9,100	2,183	53,600	3,500			42,870		700
2024-02-07	T	DPM	8.35	8.41	8.27	8.31	-0.04	442,328	1,985	8.29	8.34	188,077	45,100	9,236	7,900	430	50,375	4,301			61,740		500
2024-02-06	T	DPM	8.33	8.39	8.26	8.35	0.05	662,123	3,350	8.35	8.40	305,375	139,900	19,800	9,238	6,900	83,200	7,300			43,055		1,500
2024-02-05	T	DPM	8.48	8.50	8.30	8.30	-0.29	510,862	2,854	8.30	8.40	288,031	33,761	26,731	9,500	4,321	98,624	11,168			22,381		2,700	500