Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:46:44 EDT Mon 29 Apr 2024
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
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
Vol
#Tr
Bid
Ask
2024-04-26
X
DDC
1.1956
1.1956
0.9776
1.00
-0.08
79,280
183
0.9009
1.27
2024-04-25
X
DDC
1.17
1.20
1.065
1.08
-0.125
26,224
108
0.942
1.30
2024-04-24
X
DDC
1.18
1.24
1.05
1.20
-0.095
40,685
111
0.942
1.20
2024-04-23
X
DDC
1.10
1.24
1.04
1.16
0.06
18,189
38
1.01
1.40
2024-04-22
X
DDC
1.48
1.48
1.10
1.18
-0.0914
26,159
90
1.02
1.52
2024-04-19
X
DDC
1.30
1.48
1.25
1.26
0.01
6,174
48
1.10
1.61
2024-04-18
X
DDC
1.3351
1.371
1.22
1.25
-0.075
25,556
94
1.18
1.67
2024-04-17
X
DDC
1.43
1.51
1.30
1.325
-0.045
15,958
62
1.19
1.56
2024-04-16
X
DDC
1.335
1.425
1.33
1.37
0.04
12,132
57
1.23
1.88
2024-04-15
X
DDC
1.52
1.52
1.3435
1.355
-0.165
16,688
40
1.22
1.64
2024-04-12
X
DDC
1.5999
1.7799
1.51
1.52
-0.03
34,673
111
1.35
1.92
2024-04-11
X
DDC
1.42
1.60
1.4101
1.60
0.20
17,744
75
1.35
1.81
2024-04-10
X
DDC
1.6499
1.6499
1.40
1.40
-0.15
21,033
97
1.22
1.62
2024-04-09
X
DDC
1.45
1.60
1.45
1.55
0.11
27,721
70
1.36
1.64
2024-04-08
X
DDC
1.3972
1.49
1.3972
1.44
0.03
6,910
40
1.26
1.57
2024-04-05
X
DDC
1.44
1.48
1.3944
1.40
-0.13
2,585
28
1.10
1.61
2024-04-04
X
DDC
1.39
1.53
1.2765
1.53
0.13
45,601
131
0.5333
2.00
2024-04-03
X
DDC
1.20
1.40
1.19
1.40
0.10
24,716
60
1.19
1.50
2024-04-02
X
DDC
1.16
1.30
1.15
1.30
0.05
9,938
26
1.11
1.41
2024-04-01
X
DDC
1.20
1.22
1.18
1.18
-0.04
8,225
18
1.11
1.49
2024-03-29
X
DDC
1.29
1.3174
1.17
1.22
0
0
1.08
1.49
2024-03-28
X
DDC
1.29
1.3174
1.17
1.22
13,135
42
1.08
1.49
2024-03-27
X
DDC
1.285
1.29
1.22
1.22
-0.06
7,916
46
1.22
1.49
2024-03-26
X
DDC
1.36
1.36
1.28
1.28
0.0099
6,105
46
1.17
1.46
2024-03-25
X
DDC
1.30
1.33
1.25
1.2701
0.0201
24,495
58
1.16
1.51
2024-03-22
X
DDC
1.42
1.50
1.25
1.25
-0.03
19,021
71
1.16
1.45
2024-03-21
X
DDC
1.29
1.47
1.29
1.46
0.10
55,522
134
1.42
1.55
2024-03-20
X
DDC
1.22
1.35
1.20
1.33
0.04
27,438
57
1.30
1.44
2024-03-19
X
DDC
1.23
1.3136
1.20
1.28
0.04
19,972
66
1.08
1.56
2024-03-18
X
DDC
1.26
1.34
1.24
1.24
-0.06
25,740
63
1.09
1.45
2024-03-15
X
DDC
1.38
1.38
1.244
1.30
0.05
20,894
50
1.14
1.50
2024-03-14
X
DDC
1.35
1.3599
1.20
1.20
-0.06
13,052
41
1.08
1.47
2024-03-13
X
DDC
1.1982
1.36
1.1982
1.35
0.12
24,754
145
1.17
1.40
2024-03-12
X
DDC
1.26
1.3425
1.17
1.20
-0.08
35,489
52
1.07
1.46
2024-03-11
X
DDC
1.30
1.30
1.23
1.30
-0.025
38,335
228
1.07
1.46
2024-03-08
X
DDC
1.28
1.3799
1.17
1.30
-0.01
52,935
137
1.17
1.41
2024-03-07
X
DDC
1.53
1.53
1.25
1.30
-0.06
61,825
167
1.15
1.47
2024-03-06
X
DDC
1.23
1.55
1.21
1.39
0.15
180,959
412
1.19
1.55
2024-03-05
X
DDC
1.17
1.25
1.10
1.16
0.03
49,258
137
1.07
1.36
2024-03-04
X
DDC
1.21
1.22
1.12
1.19
-0.09
31,979
97
1.02
1.32
2024-03-01
X
DDC
1.145
1.21
1.12
1.16
0.06
42,319
124
1.06
1.41
2024-02-29
X
DDC
1.18
1.2439
1.10
1.10
-0.11
52,312
162
1.03
1.80
2024-02-28
X
DDC
1.28
1.3045
1.19
1.21
-0.108
40,738
101
1.08
1.41
2024-02-27
X
DDC
1.30
1.32
1.1748
1.32
0.09
86,991
194
1.12
1.42
2024-02-26
X
DDC
1.25
1.29
1.125
1.20
-0.06
222,932
466
1.08
1.51
2024-02-23
X
DDC
1.37
1.47
1.17
1.26
-0.1086
288,947
480
1.11
1.48
2024-02-22
X
DDC
1.48
1.68
1.32
1.36
0.15
347,372
833
1.25
1.62
2024-02-21
X
DDC
1.74
1.88
1.2506
1.28
-0.48
451,551
894
1.51
1.80
2024-02-20
X
DDC
2.12
2.15
1.69
1.80
-0.30
365,148
425
1.51
2.21
2024-02-19
X
DDC
1.88
2.08
1.845
2.08
0.035
0
0
2.04
2.55
2024-02-16
X
DDC
1.88
2.08
1.845
2.08
0.035
284,967
284
2.04
2.55
2024-02-15
X
DDC
1.7625
1.95
1.665
1.95
0.21
276,820
279
1.80
2.80
2024-02-14
X
DDC
1.67
1.815
1.61
1.74
0.06
249,124
260
1.64
2.17
2024-02-13
X
DDC
1.64
1.71
1.58
1.68
0.02
242,205
227
1.46
1.95
2024-02-12
X
DDC
1.65
2.10
1.59
1.66
0.0154
466,974
486
1.50
2.55
2024-02-09
X
DDC
1.73
1.78
1.552
1.61
-0.09
254,056
229
1.42
1.93
2024-02-08
X
DDC
1.79
1.8924
1.67
1.70
-0.39
220,228
149
1.52
2.25
2024-02-07
X
DDC
2.01
2.33
1.83
2.09
0.09
328,350
303
1.93
2.60
2024-02-06
X
DDC
2.60
2.60
1.99
2.00
-0.75
276,628
492
1.75
2.34
2024-02-05
X
DDC
2.87
2.946
2.75
2.75
-0.062
221,521
138
2.52
3.63
2024-02-02
X
DDC
2.96
3.05
2.82
2.82
-0.20
254,143
334
2.53
3.64
2024-02-01
X
DDC
3.05
3.12
2.92
3.02
0.02
240,905
196
2.53
3.38
2024-01-31
X
DDC
2.92
3.12
2.85
3.00
0.12
246,682
270
2.66
3.43
2024-01-30
X
DDC
3.15
3.17
2.75
2.88
-0.37
322,928
225
2.91
3.62