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
20:59:34 EDT Sat 04 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
2024-05-03
Q
DYAI
1.4475
1.4999
1.40
1.43
-0.07
19,994
108
1.10
2.17
2024-05-02
Q
DYAI
1.43
1.50
1.43
1.50
0.06
4,728
54
1.10
2.18
2024-05-01
Q
DYAI
1.49
1.51
1.39
1.47
-0.04
12,330
93
1.10
2.35
2024-04-30
Q
DYAI
1.36
1.65
1.36
1.43
0.03
16,315
110
1.12
1.70
2024-04-29
Q
DYAI
1.47
1.52
1.35
1.3901
-0.13
46,274
89
1.27
2.36
2024-04-26
Q
DYAI
1.595
1.595
1.43
1.49
-0.02
12,724
53
1.10
2.18
2024-04-25
Q
DYAI
1.47
1.5098
1.47
1.49
-0.01
3,277
25
1.18
8.50
2024-04-24
Q
DYAI
1.50
1.5299
1.50
1.50
-0.01
3,393
19
0.99
2.10
2024-04-23
Q
DYAI
1.51
1.5399
1.49
1.49
-0.04
8,780
38
1.18
8.50
2024-04-22
Q
DYAI
1.59
1.59
1.53
1.53
-0.06
8,473
67
1.18
1.53
2024-04-19
Q
DYAI
1.54
1.62
1.50
1.59
14,344
77
1.14
1.70
2024-04-18
Q
DYAI
1.56
1.67
1.56
1.59
-0.09
36,590
82
1.18
1.72
2024-04-17
Q
DYAI
1.75
1.76
1.65
1.68
-0.12
16,514
75
1.18
2.23
2024-04-16
Q
DYAI
1.65
1.80
1.65
1.80
0.13
5,510
51
1.18
2.64
2024-04-15
Q
DYAI
1.71
1.84
1.66
1.73
-0.03
26,231
124
1.55
2.29
2024-04-12
Q
DYAI
1.79
1.88
1.65
1.76
-0.06
21,446
111
1.55
2.64
2024-04-11
Q
DYAI
1.825
1.87
1.825
1.835
0.025
3,353
31
1.50
2.23
2024-04-10
Q
DYAI
1.81
1.88
1.76
1.81
-0.02
17,790
98
1.50
2.23
2024-04-09
Q
DYAI
1.8001
1.93
1.76
1.91
0.10
25,151
55
1.50
6.04
2024-04-08
Q
DYAI
1.79
1.9299
1.7501
1.87
0.06
9,805
49
1.56
2.10
2024-04-05
Q
DYAI
1.82
1.90
1.78
1.81
-0.05
34,443
109
1.78
2.29
2024-04-04
Q
DYAI
1.83
1.9387
1.82
1.86
0.04
36,238
130
1.78
2.02
2024-04-03
Q
DYAI
1.70
1.82
1.6701
1.80
0.05
19,362
98
1.14
8.50
2024-04-02
Q
DYAI
1.6101
1.78
1.6101
1.75
0.08
64,001
191
1.75
1.80
2024-04-01
Q
DYAI
1.68
1.68
1.50
1.67
31,274
99
1.50
1.72
2024-03-29
Q
DYAI
1.64
1.73
1.64
1.67
0.04
0
0
1.53
1.75
2024-03-28
Q
DYAI
1.64
1.73
1.64
1.67
0.04
29,930
113
1.53
1.75
2024-03-27
Q
DYAI
1.6497
1.6499
1.60
1.63
0.06
7,612
51
1.14
1.75
2024-03-26
Q
DYAI
1.6479
1.6623
1.55
1.58
-0.06
12,137
83
1.50
1.75
2024-03-25
Q
DYAI
1.55
1.6979
1.55
1.64
0.04
28,144
74
1.50
7.60
2024-03-22
Q
DYAI
1.5506
1.60
1.5506
1.60
-0.03
5,876
31
1.50
1.89
2024-03-21
Q
DYAI
1.68
1.70
1.51
1.63
-0.04
21,791
85
1.50
1.75
2024-03-20
Q
DYAI
1.68
1.69
1.64
1.67
0.08
9,658
69
1.59
1.75
2024-03-19
Q
DYAI
1.60
1.70
1.58
1.59
0.01
39,319
157
1.10
1.75
2024-03-18
Q
DYAI
1.48
1.66
1.48
1.58
0.08
19,030
103
1.37
1.66
2024-03-15
Q
DYAI
1.54
1.62
1.50
1.50
-0.02
59,514
114
0.99
1.61
2024-03-14
Q
DYAI
1.62
1.62
1.45
1.52
-0.10
37,260
118
1.46
1.70
2024-03-13
Q
DYAI
1.5001
1.65
1.5001
1.60
0.12
50,132
143
1.46
1.75
2024-03-12
Q
DYAI
1.5044
1.55
1.45
1.48
0.02
40,733
98
1.26
1.55
2024-03-11
Q
DYAI
1.41
1.50
1.37
1.46
0.11
51,811
157
1.25
1.74
2024-03-08
Q
DYAI
1.392
1.46
1.35
1.38
-0.005
8,435
45
1.21
1.89
2024-03-07
Q
DYAI
1.38
1.39
1.35
1.39
-0.04
1,708
73
1.32
2.29
2024-03-06
Q
DYAI
1.4391
1.4391
1.35
1.39
-0.06
4,209
58
1.32
9.00
2024-03-05
Q
DYAI
1.43
1.4301
1.3701
1.41
-0.01
4,788
30
1.24
6.04
2024-03-04
Q
DYAI
1.40
1.42
1.3559
1.42
0.02
3,100
58
1.32
1.55
2024-03-01
Q
DYAI
1.3303
1.4377
1.32
1.43
0.08
27,237
73
1.16
3.16
2024-02-29
Q
DYAI
1.38
1.42
1.3301
1.35
-0.04
4,445
66
1.24
1.40
2024-02-28
Q
DYAI
1.41
1.4525
1.352
1.41
0.0028
6,355
70
1.36
1.82
2024-02-27
Q
DYAI
1.44
1.45
1.42
1.42
-0.01
1,767
38
1.30
6.04
2024-02-26
Q
DYAI
1.36
1.43
1.3345
1.43
0.01
10,116
68
1.30
6.04
2024-02-23
Q
DYAI
1.45
1.45
1.30
1.38
-0.09
30,643
88
1.30
1.43
2024-02-22
Q
DYAI
1.60
1.60
1.3998
1.45
-0.06
48,619
149
1.32
1.45
2024-02-21
Q
DYAI
1.48
1.6099
1.45
1.51
0.189
140,758
379
1.50
2.29
2024-02-20
Q
DYAI
1.3191
1.36
1.30
1.35
0.035
31,029
107
1.29
1.45
2024-02-19
Q
DYAI
1.34
1.42
1.3088
1.32
0.01
0
0
1.32
1.56
2024-02-16
Q
DYAI
1.34
1.42
1.3088
1.32
0.01
22,644
135
1.32
1.56
2024-02-15
Q
DYAI
1.3201
1.35
1.29
1.31
19,217
39
1.10
6.04
2024-02-14
Q
DYAI
1.31
1.33
1.28
1.29
-0.03
15,244
64
1.10
7.60
2024-02-13
Q
DYAI
1.3395
1.3395
1.30
1.30
-0.04
4,681
38
1.14
1.41
2024-02-12
Q
DYAI
1.37
1.37
1.34
1.34
-0.04
8,521
115
0.544
1.39
2024-02-09
Q
DYAI
1.36
1.422
1.36
1.38
19,005
85
1.23
1.75
2024-02-08
Q
DYAI
1.40
1.467
1.325
1.38
-0.05
31,466
73
0.50
11.90
2024-02-07
Q
DYAI
1.50
1.50
1.39
1.43
-0.06
5,960
53
1.24
1.61
2024-02-06
Q
DYAI
1.491
1.55
1.47
1.49
0.08
26,196
97
1.47
8.50
2024-02-05
Q
DYAI
1.38
1.4508
1.38
1.43
0.009
7,320
58
1.36
2.64