Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
07:46:04 EDT Thu 18 Aug 2022
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
CBOE - Chicago Options Ex
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2022-08-17
T
DYA
0.135
0.155
0.135
0.135
-0.01
775,437
183
0.13
0.145
344,319
159,000
69,000
119,000
1,601
33,000
45,000
3,698
2022-08-16
T
DYA
0.15
0.15
0.135
0.145
600,950
223
0.13
0.145
428,222
70,500
56,000
18,000
786
19,500
4,770
2022-08-15
T
DYA
0.115
0.15
0.115
0.145
0.045
1,168,506
561
0.13
0.145
536,669
145,000
181,000
134,500
4,008
5,500
132,500
26,058
2022-08-12
T
DYA
0.11
0.115
0.10
0.11
153,475
81
0.105
0.11
33,565
57,000
24,500
12,500
1,050
21,500
2,596
2022-08-11
T
DYA
0.10
0.115
0.10
0.115
0.005
117,372
44
0.105
0.11
30,842
45,000
15,000
13,000
520
11,500
1,285
2022-08-10
T
DYA
0.105
0.11
0.105
0.11
57,946
44
0.10
0.11
7,141
12,500
500
10,500
112
26,000
711
2022-08-09
T
DYA
0.115
0.115
0.105
0.11
233,818
60
0.10
0.115
45,655
47,500
16,000
75,500
1,500
46,500
1,085
2022-08-08
T
DYA
0.10
0.11
0.10
0.11
409,855
93
0.10
0.11
161,396
76,000
47,000
74,500
500
49,000
852
2022-08-05
T
DYA
0.10
0.11
0.10
0.11
0.005
237,467
50
0.10
0.11
157,500
13,000
13,500
27,500
1,690
500
22,000
1,647
2022-08-04
T
DYA
0.105
0.11
0.10
0.10
-0.005
252,905
61
0.10
0.11
98,082
30,000
33,500
43,000
585
45,500
2,088
2022-08-03
T
DYA
0.11
0.11
0.10
0.105
87,829
49
0.10
0.105
34,371
15,000
12,000
23,000
100
2,010
844
2022-08-02
T
DYA
0.115
0.115
0.10
0.10
-0.005
89,026
79
0.10
0.105
24,002
20,500
13,500
22,500
300
5,000
1,216
2022-07-29
T
DYA
0.11
0.11
0.105
0.105
-0.005
119,007
56
0.10
0.115
45,914
13,500
40,500
12,500
1,200
3,000
2,001
2022-07-28
T
DYA
0.11
0.11
0.10
0.11
0.01
199,339
66
0.105
0.115
105,913
41,000
16,000
19,500
735
7,500
7,000
1,664
2022-07-27
T
DYA
0.10
0.105
0.095
0.10
-0.005
160,008
67
0.095
0.11
28,244
30,500
41,000
14,500
55
4,500
39,500
1,048
2022-07-26
T
DYA
0.10
0.11
0.10
0.105
0.005
127,560
69
0.10
0.11
25,264
19,500
12,500
833
54,500
11,500
3,374
2022-07-25
T
DYA
0.11
0.11
0.10
0.11
8,404
38
0.10
0.11
5,241
1,500
500
753
2022-07-22
T
DYA
0.11
0.115
0.105
0.11
0.01
160,365
71
0.105
0.115
46,863
92,000
7,000
500
6,500
4,500
2,230
2022-07-21
T
DYA
0.11
0.115
0.10
0.10
-0.005
204,505
104
0.10
0.12
64,000
34,500
45,000
15,500
1,500
18,500
21,500
3,762
2022-07-20
T
DYA
0.10
0.115
0.10
0.11
0.005
241,682
78
0.105
0.12
135,354
30,500
17,000
12,500
1,200
43,500
1,543
2022-07-19
T
DYA
0.105
0.105
0.10
0.10
-0.005
9,823
29
0.10
0.11
4,703
3,500
1,612
2022-07-18
T
DYA
0.10
0.115
0.10
0.115
0.005
67,445
73
0.10
0.125
12,758
7,000
15,000
11,000
19,500
1,711
2022-07-15
T
DYA
0.11
0.12
0.095
0.11
-0.01
429,586
136
0.10
0.12
152,252
40,000
98,499
31,500
3,100
41,000
61,000
1,549
2022-07-14
T
DYA
0.11
0.12
0.11
0.12
0.005
36,831
27
0.11
0.12
35,000
1,638
2022-07-13
T
DYA
0.11
0.115
0.11
0.115
0.005
337,429
87
0.11
0.115
120,649
102,000
11,200
32,000
587
1,500
67,500
1,782
2022-07-12
T
DYA
0.11
0.11
0.11
0.11
-0.005
26,556
38
0.11
0.115
4,087
2,500
19,003
791
2022-07-11
T
DYA
0.115
0.12
0.11
0.115
276,932
55
0.11
0.125
177,496
62,000
15,500
4,500
15,000
1,732
2022-07-08
T
DYA
0.12
0.12
0.115
0.12
0.005
39,692
23
0.115
0.12
6,850
18,500
7,000
6,000
300
1,036
2022-07-07
T
DYA
0.115
0.12
0.11
0.12
145,835
62
0.115
0.12
81,773
9,500
39,000
400
12,600
2,520
2022-07-06
T
DYA
0.125
0.13
0.115
0.12
-0.005
192,956
79
0.11
0.13
62,931
43,500
34,500
20,000
1,525
2,000
25,500
2,049
2022-07-05
T
DYA
0.125
0.13
0.12
0.12
-0.015
34,838
56
0.12
0.13
18,863
7,000
7,000
500
100
954
2022-07-04
T
DYA
0.14
0.14
0.135
0.135
0.005
78,140
82
0.135
0.14
42,422
11,500
1,600
7,500
12
12,000
1,680
2022-06-30
T
DYA
0.135
0.135
0.12
0.135
0.005
275,886
76
0.125
0.135
148,900
21,500
12,000
26,500
1,386
64,500
966
2022-06-29
T
DYA
0.135
0.135
0.115
0.13
0.005
229,584
88
0.125
0.13
55,961
32,000
79,500
6,500
4,500
1,500
48,000
1,308
2022-06-28
T
DYA
0.14
0.14
0.12
0.13
0.005
1,317,848
245
0.12
0.13
688,972
311,000
157,150
32,000
2,400
118,000
7,129
2022-06-27
T
DYA
0.11
0.14
0.11
0.13
0.03
1,477,505
518
0.125
0.13
666,262
286,500
61,500
126,000
15,559
12,000
290,500
16,556
2022-06-24
T
DYA
0.085
0.10
0.085
0.10
0.02
1,527,330
172
0.09
0.10
993,116
247,000
111,000
69,000
6,750
4,000
87,000
7,124
2022-06-23
T
DYA
0.085
0.085
0.08
0.085
197,222
70
0.08
0.085
68,750
72,000
21,000
6,000
100
1,000
22,000
5,841
2022-06-22
T
DYA
0.085
0.09
0.085
0.085
215,696
50
0.08
0.085
194,896
2,000
14,000
3,364
2022-06-21
T
DYA
0.09
0.09
0.085
0.085
929,613
133
0.085
0.09
287,580
152,000
294,000
32,000
160,000
3,988
2022-06-20
T
DYA
0.09
0.09
0.085
0.09
572,005
104
0.085
0.09
322,241
105,000
81,000
19,000
3,220
6,000
30,000
3,657
2022-06-17
T
DYA
0.085
0.10
0.075
0.09
0.01
1,306,114
230
0.085
0.09
910,963
81,000
96,000
59,000
10,359
72,000
66,945
8,565
2022-06-16
T
DYA
0.09
0.09
0.075
0.08
-0.005
814,463
188
0.08
0.09
515,450
105,000
24,000
53,000
8,050
21,000
82,000
5,379
2022-06-15
T
DYA
0.095
0.10
0.085
0.09
-0.005
433,820
92
0.085
0.09
216,358
50,000
43,000
72,000
1,000
10,000
37,000
1,977
2022-06-14
T
DYA
0.11
0.11
0.09
0.095
-0.01
643,999
210
0.09
0.10
319,803
112,500
42,000
64,500
2,507
5,000
92,000
4,920
2022-06-13
T
DYA
0.13
0.13
0.105
0.105
-0.02
622,492
297
0.10
0.11
327,042
50,900
61,000
32,500
6,277
61,500
79,500
3,353
2022-06-10
T
DYA
0.14
0.14
0.125
0.13
105,954
66
0.125
0.13
54,157
1,000
17,500
8,000
500
10,000
13,500
1,151
2022-06-09
T
DYA
0.135
0.135
0.125
0.13
199,075
78
0.125
0.13
73,410
43,000
38,500
28,000
194
13,000
2,946
2022-06-08
T
DYA
0.13
0.135
0.13
0.135
0.005
30,672
32
0.13
0.135
3,650
6,000
16,000
1,000
600
2,000
1,411
2022-06-07
T
DYA
0.14
0.14
0.13
0.135
0.005
172,272
79
0.13
0.135
91,861
10,500
50,500
13,000
1,040
1,000
4,193
2022-06-06
T
DYA
0.135
0.135
0.13
0.135
-0.005
293,728
101
0.13
0.135
104,041
68,500
40,500
24,500
1,252
1,000
52,000
1,735
2022-06-03
T
DYA
0.135
0.14
0.135
0.14
0.005
119,043
47
0.135
0.14
14,600
29,000
70,000
202
2,500
2,576
2022-06-02
T
DYA
0.14
0.14
0.135
0.14
0.005
400,361
87
0.135
0.14
110,127
73,500
76,000
67,500
1,000
70,000
2,152
2022-06-01
T
DYA
0.14
0.14
0.135
0.135
-0.005
190,524
58
0.135
0.14
17,703
66,500
92,000
500
1,500
10,500
1,771
2022-05-31
T
DYA
0.135
0.14
0.135
0.14
62,171
37
0.135
0.14
8,005
16,000
1,000
15,000
1,000
19,269
1,816
2022-05-30
T
DYA
0.135
0.14
0.135
0.14
0.005
255,223
75
0.135
0.14
53,646
31,500
71,000
33,500
650
62,500
2,298
2022-05-27
T
DYA
0.14
0.145
0.13
0.135
-0.005
704,297
115
0.13
0.135
274,285
84,500
194,500
56,500
1,600
90,004
2,510
2022-05-26
T
DYA
0.135
0.15
0.135
0.145
0.015
404,852
162
0.14
0.145
127,800
45,000
131,000
37,500
10
500
59,500
3,437
2022-05-25
T
DYA
0.13
0.14
0.13
0.13
-0.005
47,251
34
0.13
0.14
27,530
15,000
1,333
1,900
1,318
2022-05-24
T
DYA
0.135
0.15
0.125
0.14
0.01
201,539
107
0.13
0.14
106,092
7,500
60,000
5,000
1,386
19,080
1,981
2022-05-20
T
DYA
0.14
0.15
0.125
0.125
-0.02
421,678
136
0.125
0.13
203,829
56,000
30,000
33,500
1,959
11,500
82,900
1,651
2022-05-19
T
DYA
0.135
0.155
0.13
0.14
0.01
859,847
175
0.135
0.155
471,253
71,000
104,000
102,000
11,277
2,000
96,501
1,606