Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-05-15	V	DBG	0.66	0.67	0.63	0.63	-0.02	904,093	320	0.63	0.65	449,959	171,000	32,500	120,500	2,700	1,500	41,000			25,639		5,500	51,000
2025-05-14	V	DBG	0.67	0.67	0.63	0.66	0.01	791,963	282	0.63	0.68	386,688	173,624	26,500	75,500	2,050	67,500	23,000			1,748		7,000	21,500
2025-05-13	V	DBG	0.69	0.70	0.63	0.65	-0.03	648,641	294	0.65	0.71	338,142	101,100	20,500	44,000	4,270	53,500	45,500			4,733		3,000	28,500
2025-05-12	V	DBG	0.71	0.71	0.68	0.68	-0.01	701,265	226	0.68	0.71	418,347	86,376	12,500	38,000	7,500	38,500	58,500			5,326			26,500
2025-05-09	V	DBG	0.70	0.72	0.68	0.69	-0.01	241,032	126	0.69	0.72	72,000	71,000	27,000	21,500	1,500	3,500	17,000			2,423			21,090
2025-05-08	V	DBG	0.71	0.72	0.68	0.71	0.02	366,077	190	0.69	0.71	175,779	66,500	34,000	23,000	3,000	9,500	19,500			1,779		7,000	25,000
2025-05-07	V	DBG	0.70	0.72	0.69	0.69	-0.01	245,282	109	0.69	0.71	102,459	34,500	27,500	47,500	950	500	5,000			2,148		3,500	20,000
2025-05-06	V	DBG	0.69	0.72	0.69	0.71	0.02	153,027	121	0.69	0.71	42,684	25,500	7,500	64,500		2,000	6,500			2,655
2025-05-05	V	DBG	0.72	0.75	0.69	0.69	-0.02	538,187	179	0.69	0.72	342,616	64,000	11,007	49,500	1,367		49,500			2,437		10,000	6,500
2025-05-02	V	DBG	0.78	0.78	0.70	0.71	-0.04	929,072	309	0.70	0.74	522,412	214,000	25,500	61,000	2,500	18,950	51,000			3,536		7,500	21,000
2025-05-01	V	DBG	0.80	0.80	0.75	0.78	-0.01	364,370	130	0.75	0.78	257,501	23,000	21,000	45,500	1,500	1,500	11,500			1,946
2025-04-30	V	DBG	0.79	0.80	0.76	0.80	0.02	184,925	91	0.77	0.84	120,794	18,500	17,000	19,000	1,500	1,000	5,500			1,195
2025-04-29	V	DBG	0.79	0.80	0.77	0.78	0.02	299,511	138	0.77	0.80	131,571	10,500	44,500	12,500	4,160	1,500	14,500			5,054
2025-04-28	V	DBG	0.76	0.78	0.73	0.76	0.01	152,149	92	0.76	0.77	80,201	22,236	30,500	3,500	1,000	4,000	6,000			2,891
2025-04-25	V	DBG	0.74	0.76	0.72	0.75	0.02	111,501	85	0.72	0.75	75,779	11,500	3,000	2,000	3,600	1,500	11,500			2,528
2025-04-24	V	DBG	0.71	0.74	0.69	0.74	0.04	203,009	78	0.72	0.75	123,754	17,500	17,500	27,000			12,500			2,050			1,200
2025-04-23	V	DBG	0.70	0.72	0.69	0.70	0.02	215,092	129	0.68	0.72	82,949	61,453	5,000	29,500	787	2,000	30,500			866
2025-04-22	V	DBG	0.75	0.75	0.68	0.68	-0.05	338,547	153	0.68	0.72	186,447	44,000	21,000	55,000	1,000	5,000	16,000			7,013
2025-04-21	V	DBG	0.73	0.77	0.73	0.75	0.03	196,943	129	0.73	0.75	108,012	55,160		18,000	1,450	1,000	9,500			1,941			500
2025-04-17	V	DBG	0.76	0.77	0.70	0.72	-0.01	228,274	163	0.72	0.77	149,335	14,000	13,000	27,000	1,570	3,000	13,500			3,699			1,000
2025-04-16	V	DBG	0.81	0.82	0.73	0.73	-0.05	498,305	261	0.73	0.82	281,762	42,500	23,000	78,000	3,000	11,500	51,000			4,442
2025-04-15	V	DBG	0.82	0.84	0.78	0.78	-0.05	317,878	224	0.78	0.81	167,910	32,050	13,900	56,500	3,820	5,500	28,500			4,044			1,500
2025-04-14	V	DBG	0.81	0.85	0.80	0.83	0.05	578,657	325	0.81	0.84	335,722	84,500	62,250	86,000	3,498	6,000	74,000			7,385
2025-04-11	V	DBG	0.77	0.80	0.76	0.78	0.03	488,927	324	0.78	0.80	188,538	75,278	36,500	114,000	3,980	4,000	53,000			10,640
2025-04-10	V	DBG	0.77	0.80	0.75	0.75		227,081	211	0.75	0.78	169,499	17,500	9,000	17,500	681	2,000	500			8,986
2025-04-09	V	DBG	0.71	0.77	0.70	0.77	0.08	454,876	217	0.73	0.77	222,208	116,000	42,000	32,500		2,000	35,500			3,543			500
2025-04-08	V	DBG	0.69	0.77	0.69	0.70	0.03	659,851	290	0.69	0.72	347,590	117,500	52,545	56,500	3,900	1,500	75,400			2,512
2025-04-07	V	DBG	0.68	0.73	0.62	0.67	-0.02	1,070,848	356	0.67	0.68	681,166	68,500	108,500	144,000	4,407	3,500	46,500			8,033			2,000
2025-04-04	V	DBG	0.76	0.76	0.67	0.69	-0.08	886,919	421	0.69	0.74	318,878	139,500	71,800	92,500	83,405	63,000	104,000			7,224			2,000
2025-04-03	V	DBG	0.77	0.79	0.74	0.77		448,877	223	0.76	0.80	280,814	35,000	20,000	31,000	8,700	8,000	59,500			3,838			590
2025-04-02	V	DBG	0.79	0.79	0.76	0.77	-0.02	230,449	143	0.77	0.80	88,947	39,000	19,000	26,500		29,000	25,000			1,197			400
2025-04-01	V	DBG	0.80	0.80	0.76	0.79	-0.01	670,904	271	0.77	0.79	278,508	150,000	38,000	26,000	6,650	58,935	106,000			5,771			681
2025-03-31	V	DBG	0.82	0.82	0.79	0.80		283,402	224	0.79	0.81	119,471	63,000	3,000	54,500	976	500	30,500			9,340			500
2025-03-28	V	DBG	0.81	0.82	0.78	0.80		777,844	376	0.80	0.83	445,147	188,286	22,000	49,000	4,615	4,500	45,000			7,777			5,000
2025-03-27	V	DBG	0.85	0.86	0.78	0.79	-0.04	1,253,633	485	0.79	0.81	604,305	252,000	86,000	199,500	26,975	2,500	71,500			5,163			800
2025-03-26	V	DBG	0.83	0.85	0.80	0.83	0.02	256,871	207	0.82	0.85	88,630	45,200	43,651	44,000	1,100	2,500	20,000			7,016
2025-03-25	V	DBG	0.81	0.84	0.81	0.81	0.01	428,770	153	0.81	0.85	129,667	132,000	85,355	30,500			49,500			840			400
2025-03-24	V	DBG	0.87	0.87	0.78	0.80	-0.05	810,933	390	0.79	0.81	396,479	124,000	67,500	91,500	2,800	15,000	104,500			1,707			3,027
2025-03-21	V	DBG	0.86	0.87	0.85	0.85		315,931	205	0.85	0.87	84,395	112,000	13,500	48,500	39		47,000			7,607			1,896
2025-03-20	V	DBG	0.86	0.87	0.83	0.84	0.01	573,423	221	0.84	0.86	368,593	83,300	38,500	26,000	1,610	2,500	45,500			3,845			430
2025-03-19	V	DBG	0.81	0.83	0.77	0.83	0.03	363,680	216	0.82	0.83	213,939	56,000	10,000	49,000	3,018	4,500	22,000			2,543			500
2025-03-18	V	DBG	0.81	0.85	0.79	0.81	0.02	471,595	232	0.79	0.81	201,157	137,958	28,000	49,500	2,739	6,000	38,000			2,622			3,700
2025-03-17	V	DBG	0.80	0.81	0.78	0.78	-0.03	473,139	259	0.78	0.81	160,240	75,500	58,000	37,000	1,000	58,500	74,000			1,984			5,328
2025-03-14	V	DBG	0.89	0.89	0.72	0.81	-0.01	2,243,435	930	0.79	0.84	1,213,454	394,606	211,535	225,500	2,500	11,000	82,500			62,491			31,206
2025-03-13	V	DBG	0.75	0.82	0.75	0.82	0.09	1,502,162	923	0.81	0.82	668,203	465,418	71,500	106,000	3,424	52,000	98,500			22,841			2,660
2025-03-12	V	DBG	0.69	0.76	0.69	0.73	0.08	1,662,976	580	0.72	0.75	882,080	292,000	96,000	193,000	4,828	60,500	117,500			10,989			12,900
2025-03-11	V	DBG	0.66	0.69	0.64	0.65	0.02	658,227	333	0.65	0.70	257,314	193,066	94,500	65,000	2,010		36,500			3,501			4,500
2025-03-10	V	DBG	0.75	0.75	0.62	0.62	-0.09	1,309,130	668	0.62	0.67	478,527	231,600	166,200	135,000	7,495	72,500	166,000			19,459			20,731
2025-03-07	V	DBG	0.70	0.74	0.70	0.71	0.01	586,596	273	0.70	0.72	265,300	43,296	158,000	56,500	1,600	7,500	45,500			4,858			327
2025-03-06	V	DBG	0.64	0.76	0.64	0.70	0.08	1,497,273	708	0.68	0.70	640,135	310,600	82,587	200,000	3,781	9,500	149,000			47,469			24,700
2025-03-05	V	DBG	0.58	0.67	0.58	0.62	0.06	1,076,455	434	0.62	0.64	475,653	106,500	206,800	173,500	2,858	18,000	83,000			5,735			2,687
2025-03-04	V	DBG	0.55	0.58	0.53	0.58	0.05	257,333	98	0.55	0.58	167,871		47,500	31,500	3,020	500	4,500			1,378			900
2025-03-03	V	DBG	0.56	0.56	0.52	0.53	-0.05	311,668	131	0.53	0.58	194,960		23,800	57,000	1,500	7,500	20,500			1,672			3,350
2025-02-28	V	DBG	0.57	0.58	0.52	0.58	0.01	287,886	108	0.56	0.58	193,105	16,500	42,000	5,500	3,100		13,500			9,330			3,708
2025-02-27	V	DBG	0.58	0.58	0.56	0.56	-0.03	148,425	60	0.56	0.58	79,407	5,500	39,500	7,500	300		14,500			1,006
2025-02-26	V	DBG	0.58	0.60	0.57	0.59	-0.01	464,223	114	0.58	0.59	210,010	51,000	140,142	23,500	300		36,218			1,361
2025-02-25	V	DBG	0.56	0.60	0.55	0.60	0.03	844,951	214	0.57	0.60	411,858	45,000	123,500	163,000	2,200	2,000	85,000			1,538			10,351
2025-02-24	V	DBG	0.59	0.59	0.54	0.57	-0.01	424,138	160	0.56	0.57	170,702	24,000	34,000	100,000	1,100	57,000	33,500			3,131
2025-02-21	V	DBG	0.58	0.60	0.57	0.58	0.01	544,909	223	0.58	0.60	224,312	69,772	76,500	107,500	646	4,500	56,500			3,114			568
2025-02-20	V	DBG	0.51	0.60	0.51	0.58	0.07	703,024	355	0.56	0.58	320,730	120,500	74,000	89,000	2,150	1,500	84,000			6,403			216
2025-02-19	V	DBG	0.48	0.54	0.48	0.51	0.03	259,329	116	0.50	0.52	151,197	20,000	35,000	25,000	2,000		14,000			2,957
2025-02-18	V	DBG	0.475	0.495	0.455	0.48	-0.02	341,577	97	0.465	0.48	172,730	47,307	16,553	16,000	1,500	71,000	14,000			1,852