Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	DNGDF	3.835	3.8428	3.8301	3.8428	0.1128	3,198	13	3.42	3.98
2024-05-01	Q	DNGDF	3.73	3.73	3.73	3.73	-0.01	1,000	1	3.47	4.00
2024-04-30	Q	DNGDF	3.805	3.805	3.74	3.74	-0.10	1,458	2	3.73	4.00
2024-04-29	Q	DNGDF	3.74	3.84	3.74	3.84	0.1277	2,100	5	3.73	4.23
2024-04-26	Q	DNGDF	3.7123	3.7123	3.7123	3.7123		1,000	1	3.73	3.84
2024-04-25	Q	DNGDF	3.7123	3.7123	3.7123	3.7123	-0.016525	535	2	3.43	3.84
2024-04-24	Q	DNGDF	3.728825	3.728825	3.728825	3.728825	0.028825	1,800	9	3.43	3.90
2024-04-23	Q	DNGDF	3.70	3.70	3.70	3.70	0.04	542	2	3.43	3.90
2024-04-22	Q	DNGDF	3.66	3.66	3.66	3.66		1,000	6	3.43	4.00
2024-04-19	Q	DNGDF	3.77	3.77	3.66	3.66		2,791	15	3.43	4.00
2024-04-18	Q	DNGDF	3.66	3.66	3.66	3.66	-0.0085	10,612	25	3.51	4.00
2024-04-17	Q	DNGDF	3.63	3.67	3.63	3.6685	0.1785	6,800	30	3.51	4.00
2024-04-16	Q	DNGDF	3.49	3.49	3.49	3.49	0.07	2,114	5	3.42	3.63
2024-04-15	Q	DNGDF	2.76	3.515308	2.76	3.42	-0.214	16,091	10	2.76	3.63
2024-04-12	Q	DNGDF	3.70	3.70	3.634	3.634	-0.0285	7,962	10	2.76	3.86
2024-04-11	Q	DNGDF	3.6625	3.6625	3.6625	3.6625		150	2	2.71	3.77
2024-04-10	Q	DNGDF	3.635	3.6765	3.635	3.6625	-0.0235	8,150	18	3.60	3.86
2024-04-09	Q	DNGDF	3.80	3.81	3.686	3.686	-0.029412	3,115	8	3.67	3.86
2024-04-08	Q	DNGDF	3.724	3.724	3.724	3.724	-0.076	12,086	7	3.32	3.80
2024-04-05	Q	DNGDF	3.57	3.80	3.57	3.80	0.10	12,518	14	2.72	3.80
2024-04-04	Q	DNGDF	3.70	3.70	3.70	3.70		910	6	3.57	3.80
2024-04-03	Q	DNGDF	3.64	3.70	3.63	3.70	0.16	24,540	15	3.33	4.00
2024-04-02	Q	DNGDF	3.58	3.715	3.54	3.54	0.04	16,153	52	3.32	3.64
2024-04-01	Q	DNGDF	3.418	3.50	3.418	3.50	0.07	39,910	63	2.99	4.03
2024-03-29	Q	DNGDF	3.33	3.45	3.33	3.43	0.13	0	0
2024-03-28	Q	DNGDF	3.33	3.45	3.33	3.43	0.13	59,233	95	3.06	3.48
2024-03-27	Q	DNGDF	3.04	3.30	3.04	3.30	0.283	55,090	56	2.99	3.33
2024-03-26	Q	DNGDF	2.986	3.017	2.986	3.017	0.015	1,470	5	2.93	3.04
2024-03-25	Q	DNGDF	3.02	3.02	3.002	3.002	0.002	200	2	2.93	3.04
2024-03-22	Q	DNGDF	3.00	3.00	3.00	3.00	0.02	175	1	2.93	3.04
2024-03-21	Q	DNGDF	3.0092	3.03	2.98	2.98	-0.014	4,908	5	2.93	3.04
2024-03-20	Q	DNGDF	2.994	2.994	2.994	2.994		93	2	2.93	3.04
2024-03-19	Q	DNGDF	2.994	2.994	2.994	2.994	0.014	250	1	2.93	3.04
2024-03-18	Q	DNGDF	3.04	3.04	2.98	2.98	-0.01	3,300	4	2.93	3.04
2024-03-15	Q	DNGDF	2.99	2.99	2.99	2.99	-0.01	1,880	4	2.93	3.04
2024-03-14	Q	DNGDF	3.00	3.00	3.00	3.00	-0.014	2,050	4	2.93	3.04
2024-03-13	Q	DNGDF	3.014	3.014	3.014	3.014	-0.016	370	3	2.93	3.02
2024-03-12	Q	DNGDF	3.03	3.03	3.03	3.03		1,267	7	2.93	3.06
2024-03-11	Q	DNGDF	3.03	3.03	3.03	3.03	-0.03	1,000	1	2.93	3.06
2024-03-08	Q	DNGDF	3.06	3.06	3.06	3.06	0.08	400	2	2.93	3.08
2024-03-07	Q	DNGDF	2.98	2.98	2.98	2.98	0.008632	60	1	2.93	3.33
2024-03-06	Q	DNGDF	3.00	3.005	2.98	2.98	-0.01	4,400	4	2.93	3.30
2024-03-05	Q	DNGDF				2.99				2.93	3.00
2024-03-04	Q	DNGDF	2.995	2.995	2.99	2.99	0.0305	1,382	7	2.93	3.02
2024-03-01	Q	DNGDF	2.9595	2.9595	2.9595	2.9595		200	1	2.93	3.05
2024-02-29	Q	DNGDF	3.00	3.019	2.9595	2.9595	0.0295	7,700	6	2.93	3.05
2024-02-28	Q	DNGDF	2.94	2.94	2.93	2.93	-0.03	2,025	8	2.93	3.33
2024-02-27	Q	DNGDF	2.96	2.96	2.96	2.96	-0.035	750	4	2.93	3.10
2024-02-26	Q	DNGDF	2.995	2.995	2.995	2.995		1,000	1	2.93	3.10
2024-02-23	Q	DNGDF	2.93	2.995	2.93	2.995	0.035	750	3	2.93	3.10
2024-02-22	Q	DNGDF				2.96				2.93	3.10
2024-02-21	Q	DNGDF	2.96	2.96	2.96	2.96	-0.025	575	4	2.93	3.04
2024-02-20	Q	DNGDF	2.985	2.985	2.985	2.985		560	2	2.93	3.04
2024-02-19	Q	DNGDF	2.986	2.986	2.985	2.985	0.0025	0	0
2024-02-16	Q	DNGDF	2.986	2.986	2.985	2.985	0.0025	500	3	2.93	3.04
2024-02-15	Q	DNGDF	2.98	2.9825	2.98	2.9825	-0.0235	1,510	4	2.93	3.05
2024-02-14	Q	DNGDF	3.006	3.006	3.006	3.006	0.118	1,585	2	2.64	3.05
2024-02-13	Q	DNGDF	2.888	2.888	2.888	2.888	-0.042	1,571	7	2.63	3.23
2024-02-12	Q	DNGDF	3.03	3.03	2.93	2.93	-0.03	1,900	3	2.63	3.03
2024-02-09	Q	DNGDF				2.96				2.63	3.33
2024-02-08	Q	DNGDF	2.96	2.96	2.96	2.96	0.04	3,489	10	2.88	3.03
2024-02-07	Q	DNGDF	2.92	2.92	2.92	2.92	0.008678	203	3	2.63	3.33
2024-02-06	Q	DNGDF	3.01	3.01	2.92	2.92	-0.05	27,000	4	2.63	3.33
2024-02-05	Q	DNGDF	2.97	2.97	2.97	2.97		3,300	5	2.63	3.33