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
05:13:49 EDT Thu 02 May 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
2024-05-01
X
DLA
2.39
2.52
2.28
2.42
0.07
18,576
68
1.82
3.25
2024-04-30
X
DLA
2.46
2.46
2.35
2.35
-0.22
28,306
115
1.19
2.99
2024-04-29
X
DLA
2.58
2.6146
2.4673
2.57
-0.0527
7,699
75
1.19
2.99
2024-04-26
X
DLA
2.42
2.57
2.42
2.52
0.11
17,939
48
2.20
3.25
2024-04-25
X
DLA
2.63
2.70
2.41
2.41
-0.09
6,915
29
1.19
3.25
2024-04-24
X
DLA
2.6897
2.6897
2.4436
2.56
-0.1164
8,402
156
1.19
3.25
2024-04-23
X
DLA
2.6729
2.6729
2.5501
2.56
0.0536
2,507
25
2.35
3.25
2024-04-22
X
DLA
2.82
2.82
2.55
2.55
-0.12
3,621
115
1.19
3.25
2024-04-19
X
DLA
2.58
2.71
2.58
2.69
0.12
14,305
38
2.47
3.47
2024-04-18
X
DLA
2.58
2.59
2.55
2.59
0.125
840
32
2.31
3.49
2024-04-17
X
DLA
2.62
2.62
2.55
2.55
0.055
2,510
23
2.31
3.49
2024-04-16
X
DLA
2.6898
2.6898
2.61
2.62
0.005
4,611
35
2.31
3.49
2024-04-15
X
DLA
2.6438
2.81
2.6438
2.72
0.06
2,231
31
2.39
3.49
2024-04-12
X
DLA
2.71
2.9229
2.65
2.66
0.0078
8,933
46
2.39
2.93
2024-04-11
X
DLA
2.78
2.84
2.55
2.67
-0.07
8,569
36
2.39
2.94
2024-04-10
X
DLA
2.73
2.865
2.63
2.71
0.155
25,868
53
2.35
3.49
2024-04-09
X
DLA
2.81
2.85
2.5239
2.71
-0.08
15,628
43
2.35
2.87
2024-04-08
X
DLA
2.70
2.9569
2.70
2.79
0.2069
24,740
61
2.48
3.25
2024-04-05
X
DLA
2.73
2.82
2.71
2.75
-0.04
20,209
71
2.31
3.25
2024-04-04
X
DLA
2.76
2.8561
2.61
2.79
-0.0537
24,035
94
2.43
3.49
2024-04-03
X
DLA
2.91
3.02
2.701
2.72
-0.18
45,435
289
2.49
3.31
2024-04-02
X
DLA
2.91
3.08
2.7501
2.89
0.10
24,333
139
2.52
3.33
2024-04-01
X
DLA
3.04
3.04
2.95
2.98
-0.035
7,055
111
2.66
3.31
2024-03-29
X
DLA
2.8801
3.13
2.8801
2.99
0.07
0
0
2.56
3.37
2024-03-28
X
DLA
2.8801
3.13
2.8801
2.99
0.07
12,801
50
2.56
3.37
2024-03-27
X
DLA
2.86
3.18
2.8172
2.97
0.155
19,993
82
2.50
3.26
2024-03-26
X
DLA
2.91
2.92
2.76
2.78
-0.11
27,234
66
2.55
3.49
2024-03-25
X
DLA
3.05
3.05
2.87
2.92
-0.14
19,324
40
2.66
3.49
2024-03-22
X
DLA
3.09
3.0948
2.9127
3.07
-0.0095
8,550
55
2.57
3.49
2024-03-21
X
DLA
3.20
3.20
3.03
3.06
-0.1791
17,552
39
2.39
3.49
2024-03-20
X
DLA
3.02
3.22
3.02
3.21
0.17
11,422
97
2.57
3.49
2024-03-19
X
DLA
3.01
3.10
2.98
2.98
0.11
31,835
93
2.57
3.38
2024-03-18
X
DLA
2.88
3.08
2.85
2.99
0.14
73,218
298
2.61
3.38
2024-03-15
X
DLA
2.96
3.04
2.85
2.85
-0.11
25,108
148
2.31
3.49
2024-03-14
X
DLA
3.06
3.0999
2.92
2.96
-0.05
17,469
74
2.31
3.35
2024-03-13
X
DLA
2.93
3.08
2.79
3.01
0.11
30,037
133
2.63
3.40
2024-03-12
X
DLA
3.10
3.16
2.8504
2.89
-0.1411
55,568
148
2.61
3.47
2024-03-11
X
DLA
3.18
3.18
3.07
3.08
-0.06
20,726
57
2.31
3.51
2024-03-08
X
DLA
3.40
3.40
3.13
3.13
-0.36
33,443
97
2.31
4.07
2024-03-07
X
DLA
3.53
3.6267
3.313
3.56
-0.1097
20,552
86
2.31
3.85
2024-03-06
X
DLA
3.46
3.6799
3.46
3.55
0.08
29,329
140
3.16
4.05
2024-03-05
X
DLA
3.51
3.56
3.47
3.47
12,162
71
3.17
5.10
2024-03-04
X
DLA
3.68
3.68
3.45
3.50
-0.19
28,428
103
3.16
4.34
2024-03-01
X
DLA
3.685
3.7189
3.53
3.68
0.09
28,880
80
3.16
4.09
2024-02-29
X
DLA
3.53
3.69
3.46
3.59
0.06
29,223
147
3.16
3.89
2024-02-28
X
DLA
3.01
3.59
3.01
3.59
0.60
127,468
232
3.26
3.89
2024-02-27
X
DLA
3.10
3.1326
2.88
2.98
-0.105
29,164
74
2.75
3.39
2024-02-26
X
DLA
3.00
3.12
2.96
3.085
0.125
40,516
101
2.70
3.39
2024-02-23
X
DLA
3.04
3.10
2.83
2.96
-0.14
24,618
178
2.70
3.31
2024-02-22
X
DLA
2.88
3.10
2.6801
3.10
0.25
124,476
327
2.52
3.31
2024-02-21
X
DLA
2.48
2.89
2.48
2.80
0.36
86,886
294
2.41
3.38
2024-02-20
X
DLA
2.80
2.80
2.47
2.47
-0.255
144,337
414
1.83
2.85
2024-02-19
X
DLA
2.90
2.955
2.72
2.75
-0.14
0
0
2.47
2.95
2024-02-16
X
DLA
2.90
2.955
2.72
2.75
-0.14
161,253
462
2.47
2.95
2024-02-15
X
DLA
3.10
3.10
2.8301
2.91
-0.155
132,981
442
2.60
3.16
2024-02-14
X
DLA
3.95
4.01
3.00
3.05
-0.92
169,902
509
2.90
3.79
2024-02-13
X
DLA
6.09
6.09
2.70
3.95
-2.83
474,132
1,347
3.62
4.46
2024-02-12
X
DLA
7.16
7.16
6.75
6.77
-0.38
52,417
223
5.47
6.73
2024-02-09
X
DLA
7.19
7.42
7.15
7.36
-0.0653
16,300
83
2.79
7.92
2024-02-08
X
DLA
7.15
7.5024
7.15
7.33
0.15
11,800
80
4.58
10.35
2024-02-07
X
DLA
7.50
7.50
7.11
7.11
-0.41
6,843
43
4.12
10.31
2024-02-06
X
DLA
7.52
7.52
7.52
7.52
0.08
1,462
56
6.41
10.31
2024-02-05
X
DLA
7.5526
7.86
7.52
7.52
-0.28
3,466
75
7.00
10.31