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
2020-10-23	T	DYA	0.56	0.57	0.56	0.56		620,665	201	0.56	0.57	284,520	124,500	124,500	53,000		1,000	27,859			4,805
2020-10-22	T	DYA	0.58	0.59	0.56	0.56	-0.02	617,645	219	0.56	0.57	290,656	180,500	58,200	49,000	200	7,000	24,925			6,461
2020-10-21	T	DYA	0.58	0.60	0.58	0.58		427,824	197	0.58	0.59	192,779	105,000	20,100	81,000	320	6,500	18,061			3,622
2020-10-20	T	DYA	0.60	0.61	0.58	0.58	-0.01	568,128	223	0.57	0.59	183,418	164,000	37,490	148,500	480	4,500	23,638			6,087
2020-10-19	T	DYA	0.59	0.61	0.56	0.59	0.01	487,554	229	0.59	0.60	345,640	43,594	1,400	56,000	50	5,500	26,528			8,712
2020-10-16	T	DYA	0.56	0.59	0.56	0.59	0.01	341,184	204	0.58	0.59	139,901	82,300	44,600	28,000		6,500	28,000			11,783
2020-10-15	T	DYA	0.58	0.59	0.56	0.58	-0.01	718,425	314	0.57	0.58	265,970	187,500	59,700	140,000		19,500	14,500			8,755
2020-10-14	T	DYA	0.59	0.60	0.58	0.59		514,990	315	0.59	0.60	234,329	119,970	73,125	58,500	327	2,000	18,821			7,393
2020-10-13	T	DYA	0.60	0.63	0.58	0.59	-0.02	592,001	355	0.59	0.60	449,805	67,900	8,500	26,000		7,500	24,000			7,621
2020-10-09	T	DYA	0.63	0.63	0.60	0.60	-0.02	465,283	225	0.60	0.62	300,869	46,500	59,550	36,500		6,500	3,500			4,352
2020-10-08	T	DYA	0.64	0.65	0.62	0.62	-0.02	662,240	240	0.62	0.63	420,278	121,500	35,435	47,000	70	10,000	11,740			5,132
2020-10-07	T	DYA	0.64	0.66	0.63	0.64	0.02	1,003,842	289	0.64	0.65	460,514	297,800	48,600	121,500		27,000	42,538			4,489
2020-10-06	T	DYA	0.62	0.69	0.61	0.62		1,999,029	613	0.62	0.65	981,963	564,340	64,020	162,000	537	85,000	116,535			22,442
2020-10-05	T	DYA	0.60	0.65	0.60	0.62		818,376	321	0.62	0.63	435,346	111,630	67,990	134,000	23,500	27,000	8,800			8,492
2020-10-02	T	DYA	0.59	0.62	0.59	0.62	-0.01	570,563	290	0.61	0.62	332,710	140,000	43,000	26,500	5,250	1,500	12,975			8,092
2020-10-01	T	DYA	0.56	0.63	0.56	0.63	0.08	1,474,878	560	0.61	0.63	817,726	326,000	73,600	92,500	34,790	48,000	58,712			18,696		1,000
2020-09-30	T	DYA	0.57	0.57	0.54	0.55	-0.02	1,077,399	317	0.54	0.56	698,269	239,000	14,550	64,000	200	23,500	31,360			5,263
2020-09-29	T	DYA	0.57	0.57	0.54	0.57	-0.01	1,313,694	347	0.56	0.57	745,657	305,000	50,725	103,500	5,680	9,500	59,225			22,762
2020-09-28	T	DYA	0.58	0.59	0.56	0.59		651,581	348	0.58	0.59	324,039	110,407	33,050	109,500	18,375	7,000	14,150			33,848
2020-09-25	T	DYA	0.62	0.62	0.58	0.59	-0.01	752,909	305	0.58	0.59	347,634	195,000	51,388	49,000	4,500	68,000	28,500			8,377
2020-09-24	T	DYA	0.60	0.62	0.59	0.60	-0.02	881,524	362	0.59	0.61	428,897	313,511	54,500	39,500	5,660	14,000	16,950			7,406
2020-09-23	T	DYA	0.66	0.66	0.61	0.63	-0.02	1,086,589	394	0.61	0.64	520,562	288,500	81,150	109,000	6,000	21,500	40,691			6,367
2020-09-22	T	DYA	0.63	0.65	0.62	0.65	0.01	576,622	330	0.63	0.65	242,466	139,500	46,500	109,500	310	13,000	17,240			6,933
2020-09-21	T	DYA	0.64	0.65	0.60	0.64	-0.04	1,564,590	595	0.63	0.65	666,894	445,500	180,865	92,500	11,400	52,500	103,575			10,419
2020-09-18	T	DYA	0.64	0.68	0.60	0.68	0.04	1,626,458	663	0.65	0.68	974,488	268,500	61,525	178,000		52,500	66,347			20,438
2020-09-17	T	DYA	0.65	0.66	0.63	0.64	-0.01	495,886	281	0.64	0.65	222,476	123,000	77,181	32,500	410	18,500	16,166			5,048
2020-09-16	T	DYA	0.67	0.67	0.63	0.64	-0.02	1,173,223	487	0.64	0.65	650,849	274,000	85,268	76,000		14,500	55,184			12,121
2020-09-15	T	DYA	0.68	0.69	0.65	0.66	-0.01	1,584,547	525	0.65	0.66	808,215	315,000	226,595	72,500	5,400	58,000	28,590			12,574
2020-09-14	T	DYA	0.67	0.69	0.65	0.67		1,008,461	459	0.66	0.67	668,311	5,500	187,000	42,500	400	28,000	61,751			13,731
2020-09-11	T	DYA	0.70	0.70	0.66	0.67		998,526	400	0.66	0.68	709,537	103,560	41,350	90,500	1,259	9,000	33,533			8,695
2020-09-10	T	DYA	0.70	0.70	0.67	0.67	-0.02	1,597,816	580	0.67	0.68	760,370	476,040	135,800	123,500	2,700	18,000	39,125			37,520
2020-09-09	T	DYA	0.73	0.75	0.67	0.68	-0.04	3,809,378	1,084	0.68	0.70	1,663,591	525,486	312,280	248,500	13,550	127,000	172,761			352,989
2020-09-08	T	DYA	0.70	0.74	0.66	0.72	0.06	5,859,368	2,132	0.70	0.72	3,000,135	1,009,500	360,424	763,000	5,280	237,000	203,694			212,060
2020-09-04	T	DYA	0.66	0.68	0.65	0.66		1,844,188	555	0.65	0.68	1,040,456	323,000	44,500	82,000	8,700	48,000	31,100			236,250
2020-09-03	T	DYA	0.66	0.68	0.65	0.65	-0.01	697,437	213	0.65	0.68	440,630	175,500	37,500	16,000		17,000	5,998			4,598
2020-09-02	T	DYA	0.66	0.68	0.65	0.66		2,588,837	573	0.66	0.68	1,047,229	473,000	81,457	24,000	5,400	49,000	42,000			728,291
2020-09-01	T	DYA	0.70	0.72	0.64	0.66	-0.07	4,709,864	1,017	0.65	0.67	2,228,558	913,200	306,400	172,500		66,500	189,351			441,947
2020-08-31	T	DYA	0.74	0.76	0.69	0.73	0.01	2,988,335	756	0.71	0.73	1,622,441	496,000	184,988	214,000	400	127,500	118,107			185,348
2020-08-28	T	DYA	0.70	0.73	0.70	0.72	0.01	1,476,648	539	0.71	0.74	870,735	182,150	92,223	67,000		197,000	52,137			4,653
2020-08-27	T	DYA	0.73	0.74	0.69	0.71	-0.03	1,308,631	363	0.70	0.72	638,733	224,500	45,500	113,500		27,000	64,700			142,998
2020-08-26	T	DYA	0.72	0.74	0.71	0.72	-0.02	782,904	239	0.72	0.74	427,636	158,200	47,900	32,000	1,107	21,500	27,300			64,261
2020-08-25	T	DYA	0.76	0.76	0.73	0.74	-0.01	630,396	230	0.73	0.74	129,523	139,527	62,763	56,000		4,500	41,141			181,442
2020-08-24	T	DYA	0.76	0.76	0.74	0.75		1,335,475	346	0.74	0.76	749,774	363,000	27,111	33,500		49,000	9,500			32,040
2020-08-21	T	DYA	0.74	0.77	0.73	0.74		1,019,641	289	0.74	0.76	420,960	447,000	49,850	10,000	2,650	55,000	30,219			3,662
2020-08-20	T	DYA	0.73	0.77	0.72	0.74	0.02	1,470,768	343	0.74	0.75	654,413	473,100	58,150	113,500	166	40,500	26,800			82,777
2020-08-19	T	DYA	0.71	0.74	0.70	0.72	-0.01	1,066,627	383	0.72	0.74	458,450	190,000	191,230	104,500	2,864	52,000	60,504			6,649
2020-08-18	T	DYA	0.68	0.73	0.68	0.73	0.04	1,002,536	209	0.71	0.73	457,289	436,500	24,000	11,000	606	31,500	24,288			16,903
2020-08-17	T	DYA	0.72	0.72	0.69	0.69	-0.01	1,279,177	329	0.69	0.70	539,398	465,500	53,000	40,000		52,000	27,925			101,214
2020-08-14	T	DYA	0.72	0.77	0.69	0.69	-0.06	1,957,014	528	0.69	0.71	1,064,954	573,000	90,370	45,500	100	84,500	93,549			4,591
2020-08-13	T	DYA	0.74	0.76	0.68	0.75	0.01	1,956,783	409	0.74	0.75	926,234	720,356	160,570	74,500	50	35,500	20,801			18,409
2020-08-12	T	DYA	0.77	0.80	0.74	0.74	0.01	5,165,414	1,032	0.74	0.75	2,939,611	1,046,251	380,800	198,000	1,881	410,500	136,227			18,407
2020-08-11	T	DYA	0.75	0.75	0.70	0.73	0.01	2,826,894	603	0.73	0.74	1,735,485	800,000	77,510	55,000	320	81,500	64,690			11,949
2020-08-10	T	DYA	0.65	0.75	0.65	0.71	0.08	2,481,880	665	0.71	0.72	1,210,266	756,000	108,475	142,000	1,810	82,500	140,965			39,364
2020-08-07	T	DYA	0.62	0.63	0.59	0.63	0.02	1,013,929	208	0.61	0.63	341,741	514,000	67,800	30,500	200	24,500	32,300			2,638
2020-08-06	T	DYA	0.63	0.63	0.60	0.61		862,566	235	0.61	0.62	428,617	191,884	203,000	6,000	700	10,000	19,300			2,795
2020-08-05	T	DYA	0.64	0.65	0.61	0.61	-0.02	867,854	304	0.61	0.62	561,829	197,384	31,066	10,000		34,500	26,560			6,365
2020-08-04	T	DYA	0.64	0.67	0.61	0.63	0.03	1,959,932	620	0.63	0.64	893,089	410,500	213,600	86,000	2,400	104,000	81,150			61,182
2020-07-31	T	DYA	0.58	0.60	0.54	0.60	0.04	1,955,379	538	0.60	0.61	956,681	476,200	309,630	87,000	685	18,500	56,426			49,532
2020-07-30	T	DYA	0.63	0.63	0.53	0.56	0.04	4,136,251	1,116	0.56	0.60	2,544,497	690,750	479,180	118,500	26,000	196,500	60,076			12,348
2020-07-29	T	DYA	0.52	0.54	0.50	0.53	0.02	651,903	281	0.51	0.54	322,597	159,000	97,200	24,000	500	20,500	24,245			3,731
2020-07-28	T	DYA	0.52	0.53	0.50	0.51		914,322	285	0.50	0.51	443,179	149,000	170,100	5,500	2,000	7,500	89,700			28,387
2020-07-27	T	DYA	0.50	0.52	0.49	0.51	0.015	1,144,212	413	0.51	0.52	799,311	159,500	89,000			29,000	63,965			3,436