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
06:52:10 EDT Tue 30 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
2024-04-29
Z
DHF
2.31
2.33
2.31
2.33
0.005
500,508
897
2.09
2.57
2024-04-26
Z
DHF
2.31
2.33
2.295
2.32
0.015
320,002
663
2.09
2.57
2024-04-25
Z
DHF
2.31
2.33
2.29
2.31
-0.02
164,651
375
2.10
2.50
2024-04-24
Z
DHF
2.34
2.34
2.31
2.32
-0.01
300,429
288
2.07
2.57
2024-04-23
Z
DHF
2.32
2.33
2.3194
2.33
0.01
171,050
363
2.09
2.57
2024-04-22
Z
DHF
2.31
2.32
2.30
2.32
0.0194
139,281
333
2.08
2.54
2024-04-19
Z
DHF
2.30
2.31
2.28
2.30
-0.01
367,278
412
2.08
2.57
2024-04-18
Z
DHF
2.30
2.31
2.29
2.30
108,224
318
2.11
2.57
2024-04-17
Z
DHF
2.28
2.31
2.28
2.30
0.026
150,959
221
2.07
2.52
2024-04-16
Z
DHF
2.28
2.29
2.27
2.27
-0.005
180,193
217
2.26
2.51
2024-04-15
Z
DHF
2.30
2.31
2.2703
2.275
-0.015
170,452
393
2.26
2.47
2024-04-12
Z
DHF
2.32
2.32
2.29
2.29
-0.01
222,082
847
2.08
2.49
2024-04-11
Z
DHF
2.32
2.32
2.31
2.31
0.01
191,863
391
2.12
2.57
2024-04-10
Z
DHF
2.33
2.33
2.30
2.31
-0.02
219,494
343
2.26
2.34
2024-04-09
Z
DHF
2.36
2.36
2.28
2.33
-0.0025
593,564
520
2.14
2.58
2024-04-08
Z
DHF
2.37
2.3725
2.35
2.36
0.01
475,899
621
2.34
2.57
2024-04-05
Z
DHF
2.37
2.375
2.35
2.36
474,717
415
2.34
2.60
2024-04-04
Z
DHF
2.36
2.375
2.36
2.37
0.015
221,712
215
2.35
2.62
2024-04-03
Z
DHF
2.37
2.37
2.35
2.35
-0.005
105,285
170
2.35
2.62
2024-04-02
Z
DHF
2.39
2.40
2.35
2.36
-0.03
446,669
420
2.35
2.57
2024-04-01
Z
DHF
2.42
2.42
2.38
2.38
-0.03
362,298
428
2.38
2.49
2024-03-29
Z
DHF
2.41
2.42
2.40
2.42
0.01
0
0
2.32
2.57
2024-03-28
Z
DHF
2.41
2.42
2.40
2.42
0.01
482,318
885
2.32
2.57
2024-03-27
Z
DHF
2.39
2.41
2.385
2.40
0.02
323,258
865
2.32
2.57
2024-03-26
Z
DHF
2.38
2.39
2.37
2.39
0.01
216,226
334
2.32
2.57
2024-03-25
Z
DHF
2.39
2.39
2.37
2.38
-0.0199
161,399
416
2.15
2.59
2024-03-22
Z
DHF
2.38
2.39
2.3707
2.39
0.01
211,301
326
2.15
2.59
2024-03-21
Z
DHF
2.39
2.39
2.36
2.38
-0.001
513,053
626
2.32
2.52
2024-03-20
Z
DHF
2.37
2.38
2.35
2.38
764,524
683
2.33
2.57
2024-03-19
Z
DHF
2.36
2.37
2.345
2.37
0.01
523,908
503
2.32
2.57
2024-03-18
Z
DHF
2.35
2.37
2.35
2.36
-0.001
288,960
458
2.32
2.44
2024-03-15
Z
DHF
2.38
2.38
2.36
2.36
513,746
528
2.29
2.59
2024-03-14
Z
DHF
2.38
2.39
2.365
2.38
0.005
777,259
930
2.30
2.43
2024-03-13
Z
DHF
2.36
2.38
2.35
2.38
0.02
280,245
365
2.14
2.57
2024-03-12
Z
DHF
2.35
2.36
2.345
2.35
0.009
248,544
277
2.14
2.57
2024-03-11
Z
DHF
2.35
2.35
2.325
2.35
0.0075
473,309
468
2.14
2.57
2024-03-08
Z
DHF
2.37
2.38
2.355
2.36
-0.01
173,633
262
2.12
2.56
2024-03-07
Z
DHF
2.36
2.38
2.355
2.37
0.02
131,751
199
2.12
2.58
2024-03-06
Z
DHF
2.35
2.36
2.345
2.36
0.01
134,977
207
2.12
2.58
2024-03-05
Z
DHF
2.35
2.35
2.34
2.35
0.01
210,162
482
2.14
2.57
2024-03-04
Z
DHF
2.34
2.35
2.335
2.34
-0.005
152,002
258
2.12
2.36
2024-03-01
Z
DHF
2.3499
2.35
2.34
2.34
141,408
135
2.12
2.55
2024-02-29
Z
DHF
2.34
2.35
2.335
2.34
126,368
231
2.11
2.36
2024-02-28
Z
DHF
2.33
2.34
2.31
2.34
0.03
261,402
418
2.11
2.55
2024-02-27
Z
DHF
2.34
2.34
2.31
2.31
-0.01
443,094
428
2.11
2.55
2024-02-26
Z
DHF
2.36
2.36
2.325
2.33
-0.025
292,804
473
2.12
2.55
2024-02-23
Z
DHF
2.35
2.36
2.34
2.36
0.025
123,694
269
2.15
2.57
2024-02-22
Z
DHF
2.36
2.36
2.33
2.33
177,409
300
2.09
2.55
2024-02-21
Z
DHF
2.33
2.35
2.3299
2.34
0.01
186,177
321
2.11
2.58
2024-02-20
Z
DHF
2.35
2.35
2.33
2.33
-0.02
255,315
283
2.09
2.54
2024-02-19
Z
DHF
2.35
2.35
2.34
2.35
0.01
0
0
2.09
2.57
2024-02-16
Z
DHF
2.35
2.35
2.34
2.35
0.01
128,430
412
2.09
2.57
2024-02-15
Z
DHF
2.34
2.35
2.34
2.34
0.01
81,286
126
2.09
2.57
2024-02-14
Z
DHF
2.33
2.34
2.33
2.34
0.025
74,554
138
2.11
2.57
2024-02-13
Z
DHF
2.33
2.33
2.31
2.31
-0.035
504,167
453
2.09
2.52
2024-02-12
Z
DHF
2.36
2.37
2.35
2.355
-0.005
176,762
428
2.09
2.56
2024-02-09
Z
DHF
2.37
2.37
2.35
2.36
-0.005
139,832
277
2.09
2.57
2024-02-08
Z
DHF
2.35
2.37
2.345
2.36
0.02
412,215
320
2.11
2.57
2024-02-07
Z
DHF
2.34
2.35
2.33
2.35
0.01
263,746
303
2.10
2.56
2024-02-06
Z
DHF
2.325
2.34
2.30
2.34
0.035
536,215
647
2.15
2.36
2024-02-05
Z
DHF
2.31
2.32
2.31
2.32
309,083
926
2.29
2.56
2024-02-02
Z
DHF
2.34
2.34
2.31
2.32
-0.03
481,566
805
2.24
2.56
2024-02-01
Z
DHF
2.34
2.36
2.334
2.34
476,688
678
2.29
2.36
2024-01-31
Z
DHF
2.32
2.35
2.32
2.34
478,377
685
2.12
2.57