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
2022-01-28	T	DYA	0.205	0.205	0.20	0.205	0.005	213,182	133	0.20	0.205	131,419	10,000	28,500	12,500	1,045	2,000	24,440			3,278
2022-01-27	T	DYA	0.21	0.21	0.20	0.20	-0.01	223,692	125	0.20	0.205	95,057	48,500	21,500	7,500	1,203	8,000	37,064			4,868
2022-01-26	T	DYA	0.20	0.215	0.20	0.21		170,503	124	0.205	0.21	73,078	48,500		6,000	2,935	3,500	34,025			2,465
2022-01-25	T	DYA	0.215	0.215	0.20	0.21	0.01	297,272	175	0.205	0.21	84,425	88,500	10,500	37,000	3,170	2,500	64,900			6,277
2022-01-24	T	DYA	0.21	0.22	0.19	0.20	-0.015	1,066,611	429	0.20	0.21	592,085	212,500	51,500	76,000	8,748	3,000	112,468			10,310
2022-01-21	T	DYA	0.225	0.235	0.21	0.22	-0.005	216,722	174	0.215	0.225	123,169	18,000	7,000	16,500	6,982	3,000	38,050			4,021
2022-01-20	T	DYA	0.235	0.24	0.225	0.225	-0.005	476,427	169	0.225	0.23	417,916	15,000	10,000	6,500	4,325	1,000	18,935			2,751
2022-01-19	T	DYA	0.235	0.24	0.23	0.23	-0.01	239,150	147	0.23	0.24	132,524	39,000	13,500	10,500	2,019	7,500	31,300			2,807
2022-01-18	T	DYA	0.25	0.25	0.235	0.24	-0.01	179,416	133	0.235	0.24	133,943	3,500	15,500	5,000	3,947	1,000	13,500			3,026
2022-01-17	T	DYA	0.255	0.27	0.245	0.25	-0.015	197,373	167	0.245	0.25	138,049	14,380	7,000	18,500	4,908		8,020			6,516
2022-01-14	T	DYA	0.26	0.27	0.26	0.265	-0.005	156,956	115	0.255	0.265	51,645	49,500	2,000	19,000	489	15,000	15,850			3,122
2022-01-13	T	DYA	0.285	0.285	0.25	0.28	0.005	499,128	266	0.265	0.28	250,615	119,500	7,000	35,500	5,696	5,500	71,713			3,604
2022-01-12	T	DYA	0.265	0.30	0.26	0.275	0.015	1,159,018	740	0.275	0.29	631,304	195,000	39,500	65,000	15,841	41,500	105,323			46,050
2022-01-11	T	DYA	0.24	0.265	0.235	0.26	0.02	525,561	231	0.26	0.265	297,462	96,500	22,500	27,000	4,282	9,500	65,056			3,261
2022-01-10	T	DYA	0.25	0.255	0.235	0.245		580,832	203	0.235	0.245	425,155	22,500	40,000	9,000	2,103	2,500	77,600			1,974
2022-01-07	T	DYA	0.21	0.25	0.21	0.245	0.025	661,648	370	0.24	0.245	445,630	70,500	17,500	14,500	3,726	6,000	90,434			13,358
2022-01-06	T	DYA	0.215	0.22	0.21	0.22	0.005	195,852	97	0.215	0.22	37,606	30,000	37,000	16,500	2,905		69,257			2,584
2022-01-05	T	DYA	0.225	0.23	0.21	0.22		396,296	156	0.21	0.225	87,737	95,000	44,000	19,500	3,700	50,500	93,036			2,823
2022-01-04	T	DYA	0.225	0.24	0.22	0.22	0.01	676,282	266	0.22	0.225	357,615	72,500	6,500	103,000	267	13,500	116,652			5,848
2021-12-31	T	DYA	0.21	0.215	0.20	0.21	-0.005	339,300	130	0.21	0.22	100,441	136,500	15,000	22,500	1,837	1,000	59,261			2,561
2021-12-30	T	DYA	0.19	0.215	0.19	0.21	0.015	686,162	206	0.21	0.215	378,190	116,000	53,500	67,000	1,701	5,000	61,653			3,118
2021-12-29	T	DYA	0.20	0.20	0.19	0.195	-0.005	849,064	378	0.19	0.195	411,320	146,000	34,500	62,500	2,685	3,500	180,653			7,906
2021-12-24	T	DYA	0.20	0.21	0.20	0.205		221,439	73	0.20	0.205	16,906	73,500	17,500	8,500	800	2,500	100,187			1,546
2021-12-23	T	DYA	0.21	0.21	0.20	0.21	0.005	512,371	175	0.20	0.21	251,765	127,500	56,000	14,500	3,611	2,500	54,914			1,581
2021-12-22	T	DYA	0.205	0.21	0.20	0.21		320,436	193	0.20	0.21	112,959	44,000	53,500	15,500	1,609	5,000	81,285			6,583
2021-12-21	T	DYA	0.20	0.22	0.20	0.215	0.015	354,542	183	0.205	0.225	149,520	94,000	9,000	16,500	2,192		81,052			2,278
2021-12-20	T	DYA	0.215	0.215	0.195	0.205	-0.005	808,803	448	0.195	0.205	331,406	158,000	17,500	91,000	2,871	20,000	179,641			8,385
2021-12-17	T	DYA	0.22	0.225	0.205	0.21	-0.01	1,037,901	415	0.205	0.225	319,773	183,600	66,000	136,500	10,008	61,500	257,159			3,361
2021-12-16	T	DYA	0.23	0.23	0.22	0.225		224,530	162	0.22	0.225	114,087	35,500	25,000	17,000	790	2,500	27,002			2,651
2021-12-15	T	DYA	0.24	0.24	0.22	0.225	-0.01	443,469	224	0.22	0.23	190,915	71,500	35,500	30,500	3,776	9,500	98,400			3,378
2021-12-14	T	DYA	0.23	0.24	0.23	0.235		376,813	140	0.23	0.235	140,102	53,326	59,000	29,500	506	2,000	90,356			2,023
2021-12-13	T	DYA	0.245	0.245	0.22	0.235	-0.015	465,368	290	0.23	0.235	192,733	59,000	72,500	11,000	3,625	4,000	113,961			8,549
2021-12-10	T	DYA	0.23	0.25	0.23	0.25	0.02	296,057	159	0.23	0.25	73,249	106,932	1,500	49,500	1,063	3,500	56,641			3,672
2021-12-09	T	DYA	0.23	0.235	0.225	0.235	-0.005	383,048	201	0.225	0.235	101,731	13,500	62,000	6,000	2,120	132,500	60,740			4,457
2021-12-08	T	DYA	0.235	0.25	0.23	0.24	0.005	142,080	138	0.23	0.24	49,366	18,500	28,500	4,000	9,500	500	28,409			3,305
2021-12-07	T	DYA	0.235	0.25	0.23	0.235	-0.015	347,707	218	0.23	0.24	189,119	6,000		28,500	880	2,000	115,747			4,461
2021-12-06	T	DYA	0.24	0.25	0.225	0.25	0.01	373,336	236	0.225	0.25	224,216	46,000	26,500	10,500	1,750	6,500	53,035			4,835
2021-12-03	T	DYA	0.235	0.25	0.22	0.24	0.005	620,819	295	0.23	0.24	206,474	112,955	83,500	51,500	2,750	15,500	141,425			6,715
2021-12-02	T	DYA	0.235	0.25	0.23	0.235	-0.005	580,909	286	0.225	0.24	229,504	149,300	16,000	53,000	3,570	16,500	106,108			6,927
2021-12-01	T	DYA	0.25	0.25	0.23	0.245	-0.015	475,276	273	0.23	0.25	210,464	72,085	25,500	41,000	6,380	17,150	94,815			7,882
2021-11-30	T	DYA	0.265	0.275	0.245	0.26	-0.01	321,083	186	0.25	0.26	201,155	22,000	23,000	12,500	2,625	4,500	50,365			4,938
2021-11-29	T	DYA	0.275	0.275	0.25	0.27	-0.005	150,529	153	0.265	0.27	27,878	26,000	24,500	17,500	2,400	3,000	45,740			3,511
2021-11-26	T	DYA	0.245	0.28	0.24	0.275	0.01	1,193,877	404	0.255	0.275	766,080	137,600	22,000	66,000	3,000	14,000	177,200			7,997
2021-11-25	T	DYA	0.26	0.275	0.26	0.265	-0.005	235,737	119	0.265	0.275	87,436	48,500	31,500	4,000	600	38,500	22,554			2,647
2021-11-24	T	DYA	0.28	0.28	0.265	0.27	-0.005	136,158	106	0.265	0.275	19,813	9,000	76,000	1,500	700		26,000			3,145
2021-11-23	T	DYA	0.295	0.295	0.26	0.28	-0.005	210,154	183	0.27	0.285	102,018	42,500	9,000	27,500	1,100	3,000	20,620			4,416
2021-11-22	T	DYA	0.29	0.29	0.27	0.285	0.005	204,309	214	0.27	0.285	67,512	37,000	23,500	32,500	800	4,500	33,317			5,180
2021-11-19	T	DYA	0.28	0.29	0.26	0.285	0.02	359,420	232	0.275	0.29	120,830	82,500	44,500	31,000	2,451	6,000	67,380			4,759
2021-11-18	T	DYA	0.265	0.27	0.26	0.27	0.005	478,118	202	0.26	0.27	121,504	78,659	12,500	27,000	1,000	74,500	156,350			6,605
2021-11-17	T	DYA	0.27	0.275	0.26	0.265	-0.01	373,930	311	0.26	0.27	150,538	57,819	18,500	19,500	350	2,000	113,470			10,753
2021-11-16	T	DYA	0.28	0.285	0.26	0.28		944,688	539	0.265	0.28	262,423	256,000	77,000	113,500	16,675	31,500	147,662			35,428
2021-11-15	T	DYA	0.30	0.30	0.28	0.285	-0.015	426,314	284	0.28	0.285	111,935	118,000	1,500	47,500	2,077	11,000	125,388			6,914
2021-11-12	T	DYA	0.31	0.315	0.285	0.285	-0.03	1,587,651	455	0.285	0.31	743,753	256,000	97,500	116,000	4,674	84,000	276,205			9,419
2021-11-11	T	DYA	0.285	0.33	0.285	0.31	0.02	602,835	398	0.31	0.315	327,983	73,660	20,000	56,000	4,700	3,000	108,478			9,014
2021-11-10	T	DYA	0.295	0.33	0.285	0.295		1,013,192	572	0.285	0.315	347,958	230,500	97,000	59,000	5,567	21,000	238,444			13,723
2021-11-09	T	DYA	0.34	0.34	0.29	0.295	-0.035	816,074	571	0.29	0.31	356,607	160,500	53,500	73,500	3,350	15,000	137,080			16,537
2021-11-08	T	DYA	0.345	0.355	0.325	0.33	-0.015	902,313	501	0.33	0.34	412,977	179,200	77,000	69,000	5,860	4,155	133,759			20,362
2021-11-05	T	DYA	0.31	0.355	0.30	0.345	0.035	1,333,829	649	0.32	0.345	462,110	269,000	102,000	92,000	8,024	176,479	205,840			16,876
2021-11-04	T	DYA	0.35	0.36	0.30	0.305	-0.025	1,360,815	682	0.305	0.31	706,434	298,000	37,500	43,000	7,850	17,500	226,067			18,464
2021-11-03	T	DYA	0.36	0.38	0.315	0.33	-0.07	4,333,087	1,881	0.325	0.335	2,096,287	865,500	257,500	262,500	6,791	132,000	641,591			62,768
2021-11-02	T	DYA	0.315	0.40	0.305	0.40	0.12	8,299,899	3,489	0.39	0.40	4,109,883	1,257,000	636,500	491,000	58,063	252,000	1,266,917			204,536
2021-11-01	T	DYA	0.23	0.28	0.23	0.28	0.055	4,715,014	1,156	0.28	0.285	2,878,757	711,500	191,000	167,500	22,329	154,000	565,408			23,520
2021-10-29	T	DYA	0.22	0.225	0.21	0.225	0.015	925,147	410	0.21	0.225	202,367	297,000	76,500	125,000	5,500	7,500	199,500			11,280