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	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-19	T	DBM	10.16	10.16	10.01	10.14	-0.09	155,670	832	10.12	10.15	102,698	5,401	6,200	4,500	5,856	3,100	1,900			6,143		17,000	380
2026-01-16	T	DBM	9.82	10.24	9.80	10.23	0.37	712,903	2,591	10.02	10.25	464,743	40,261	47,882	9,500	25,874	50,600	1,200			23,945		41,400	156
2026-01-15	T	DBM	9.75	9.88	9.75	9.86	0.08	177,314	1,345	9.83	9.88	81,723	9,800	13,600	8,600	8,265	4,700	1,410			25,115		21,200	193
2026-01-14	T	DBM	9.75	9.82	9.71	9.78	0.10	217,631	1,126	9.70	9.82	87,333	25,933	11,100	5,700	6,395	24,450	100			31,131		19,100	75
2026-01-13	T	DBM	9.82	9.85	9.68	9.68	-0.12	158,702	953	9.67	9.76	83,935	8,610	6,202	7,900	3,830	4,100	505			22,607		14,700	200
2026-01-12	T	DBM	9.90	9.90	9.70	9.80	-0.09	200,151	1,301	9.79	9.82	110,403	14,001	11,610	9,300	3,580	6,200	2,900			14,391		24,900	295
2026-01-09	T	DBM	9.76	9.89	9.73	9.89	0.14	365,013	1,629	9.78	9.89	250,888	18,133	12,100	4,200	10,468	23,900	1,278			11,064		27,300	66
2026-01-08	T	DBM	9.75	9.77	9.56	9.75	0.06	292,274	1,537	9.69	9.75	156,936	10,901	15,601	8,900	2,866	7,300	3,300			52,183		26,400	482
2026-01-07	T	DBM	9.66	9.88	9.46	9.69	0.03	344,969	1,377	9.68	9.73	193,092	20,592	22,200	5,400	9,976	25,500	1,250			33,107		22,500	171
2026-01-06	T	DBM	9.46	9.68	9.44	9.66	0.21	155,187	766	9.63	9.70	95,225	6,500	10,642	4,500	4,204	2,900	1,100			7,448		19,700	3
2026-01-05	T	DBM	9.51	9.59	9.43	9.45		138,311	652	9.45	9.47	81,487	8,001	8,300	3,200	4,151	15,000	1,500			6,152		8,700	247
2026-01-02	T	DBM	9.40	9.52	9.38	9.45	0.09	106,391	573	9.42	9.48	64,964	6,506	7,430	4,400	1,838	3,200	100			6,285		10,100	42
2025-12-31	T	DBM	9.54	9.54	9.32	9.36	-0.17	85,887	546	9.32	9.44	46,523	7,400	6,100	2,900	1,351	3,100	300			8,166		4,500	2
2025-12-30	T	DBM	9.54	9.63	9.51	9.53		98,508	626	9.49	9.59	54,015	8,400	10,437	4,300	4,124	4,000	200			2,829		9,100
2025-12-29	T	DBM	9.55	9.62	9.53	9.53		104,914	528	9.53	9.61	40,868	23,000	7,200	3,200	2,063	3,200	2,900			7,580		11,800	40
2025-12-24	T	DBM	9.59	9.59	9.47	9.54	-0.03	34,783	255	9.48	9.57	22,248	817	1,758	200	1,018	600	100			5,535		1,200	20
2025-12-23	T	DBM	9.50	9.57	9.45	9.57	0.07	94,832	581	9.52	9.60	55,292	6,982	11,161	1,600	1,919	3,400	100			5,578		8,200	94
2025-12-22	T	DBM	9.45	9.54	9.42	9.50	-0.02	86,454	604	9.46	9.54	45,016	9,086	8,868	3,300	4,365	4,600	900			3,220		5,900
2025-12-19	T	DBM	9.52	9.58	9.44	9.52		113,338	738	9.44	9.58	53,807	6,847	11,736	3,400	6,101	9,100	884			6,477		12,200	522
2025-12-18	T	DBM	9.43	9.62	9.43	9.52	0.09	156,599	937	9.46	9.53	77,244	11,500	9,515	4,700	11,746	8,400	900			14,505		5,700	251
2025-12-17	T	DBM	9.34	9.46	9.34	9.43	0.09	79,109	706	9.33	9.47	38,504	7,572	6,919	2,000	1,827	5,400	900			6,323		8,700
2025-12-16	T	DBM	9.44	9.45	9.32	9.34	-0.05	77,732	527	9.28	9.44	29,430	6,400	5,301	2,100	4,451	5,800	600			9,870		4,600
2025-12-15	T	DBM	9.32	9.46	9.28	9.39	0.03	132,931	495	9.39	9.45	97,347	3,500	6,000	1,800	8,523	3,300	100			5,930		5,000	170
2025-12-12	T	DBM	9.35	9.39	9.25	9.36	0.06	135,347	518	9.32	9.40	93,729	5,109	7,317	2,700	2,671	4,100	600			8,447		8,300	2
2025-12-11	T	DBM	9.29	9.40	9.25	9.30	0.02	116,689	619	9.30	9.36	62,633	6,700	10,054	1,800	4,025	4,600	900			8,507		8,700
2025-12-10	T	DBM	9.27	9.35	9.25	9.28	0.04	110,384	743	9.22	9.35	44,605	9,500	11,574	4,500	8,279	7,100	2,000			8,076		11,400
2025-12-09	T	DBM	9.28	9.38	9.24	9.24	-0.07	97,708	467	9.21	9.33	68,048	4,500	4,035	2,300	1,662	1,900	1,200			5,279		7,300
2025-12-08	T	DBM	9.35	9.35	9.20	9.31	-0.02	156,564	852	9.27	9.36	63,825	22,500	12,963	7,400	8,430	10,832	5,525			7,021		15,000	45
2025-12-05	T	DBM	9.21	9.33	9.15	9.33	0.09	222,397	1,018	9.30	9.35	126,169	9,100	40,675	11,400	6,651	4,100	3,541			3,740		14,600	12
2025-12-04	T	DBM	9.25	9.34	9.21	9.24	-0.05	88,191	639	9.22	9.29	49,470	6,957	5,000	2,300	1,950	6,200	1,300			5,465		8,200	16
2025-12-03	T	DBM	9.37	9.43	9.25	9.29	-0.07	168,543	1,047	9.28	9.33	79,161	16,047	9,609	15,500	10,211	5,800	2,500			15,924		9,100	284
2025-12-02	T	DBM	9.37	9.43	9.31	9.36	0.03	108,309	765	9.35	9.42	46,565	12,366	12,740	5,900	3,791	3,400	2,500			8,970		10,100	15
2025-12-01	T	DBM	9.61	9.65	9.30	9.33	-0.26	182,203	1,015	9.30	9.35	101,567	17,693	8,687	7,000	3,836	3,800	1,400			21,861		9,300
2025-11-28	T	DBM	9.52	9.69	9.48	9.59	0.11	245,658	1,196	9.58	9.63	139,794	28,107	13,866	9,600	5,685	11,397	1,600			13,425		18,400	51
2025-11-27	T	DBM	9.43	9.52	9.41	9.48	0.05	98,585	606	9.41	9.50	48,212	13,520	4,300	1,900	5,444	11,900	245			4,554		7,000	80
2025-11-26	T	DBM	9.35	9.50	9.28	9.43	0.04	236,187	1,321	9.39	9.46	105,947	35,600	23,350	11,600	7,828	17,300	3,864			12,325		12,700	675
2025-11-25	T	DBM	9.15	9.49	9.14	9.39	0.31	431,499	2,010	9.33	9.41	206,507	23,300	32,907	18,500	10,263	30,800	8,331			70,019		23,600	128
2025-11-24	T	DBM	8.91	9.13	8.91	9.08	0.16	267,057	1,338	9.05	9.12	120,351	25,754	12,218	10,800	3,583	36,400	4,500			29,978		15,300	65
2025-11-21	T	DBM	8.66	9.01	8.66	8.92	0.24	556,752	2,041	8.87	8.95	201,548	59,694	20,504	18,800	20,485	165,800	10,900			25,378		23,600	104
2025-11-20	T	DBM	8.85	8.96	8.68	8.68	-0.13	195,966	1,129	8.67	8.79	87,065	22,300	13,132	16,100	4,405	15,600	6,735			13,803		13,000	54
2025-11-19	T	DBM	8.74	8.84	8.66	8.81	0.06	191,573	1,220	8.75	8.85	80,029	26,198	10,057	14,800	12,471	10,200	6,187			21,050		4,900
2025-11-18	T	DBM	8.70	8.80	8.67	8.75		134,595	863	8.75	8.78	64,687	11,400	6,500	9,200	5,786	5,800	3,400			18,315		6,500	97
2025-11-17	T	DBM	8.88	8.89	8.72	8.75	-0.08	267,103	1,307	8.72	8.81	107,909	33,675	17,401	16,100	10,527	11,300	4,520			43,949		11,400	5
2025-11-14	T	DBM	8.77	8.88	8.75	8.83	-0.03	113,432	833	8.79	8.89	54,585	11,500	5,751	6,900	3,959	3,900	1,200			17,278		6,000
2025-11-13	T	DBM	8.95	9.00	8.80	8.86	-0.12	248,404	1,211	8.85	8.92	155,365	23,600	8,416	15,600	11,633	9,100	7,100			10,221		4,800	2
2025-11-12	T	DBM	8.75	9.03	8.74	8.98	0.22	338,932	1,309	8.93	9.04	174,561	22,400	16,993	16,800	9,570	17,400	11,000			59,850		4,000	10
2025-11-11	T	DBM	8.80	8.85	8.76	8.76	-0.08	168,647	1,012	8.75	8.80	100,500	10,600	5,982	10,400	6,478	4,900	8,000			6,081		12,100	130
2025-11-10	T	DBM	8.86	8.98	8.80	8.84	0.01	242,050	1,587	8.80	8.95	124,727	30,612	14,593	10,900	10,202	13,600	3,425			14,323		16,500
2025-11-07	T	DBM	8.95	8.95	8.63	8.83	-0.01	393,549	2,065	8.78	8.86	222,212	45,600	13,567	19,700	13,652	18,800	6,600			29,841		15,400	223
2025-11-06	T	DBM	9.05	9.06	8.81	8.84	-0.19	242,551	1,297	8.80	8.89	129,626	19,700	12,100	10,800	10,593	19,200	2,345			16,900		14,500	600
2025-11-05	T	DBM	8.84	9.04	8.83	9.03	0.20	306,484	1,276	8.97	9.05	194,617	25,800	10,807	9,200	7,550	7,000	7,331			31,977		7,900	297
2025-11-04	T	DBM	8.95	8.95	8.78	8.83	-0.14	277,952	1,293	8.78	8.88	132,762	16,000	9,714	14,500	2,077	28,300	5,600			39,579		9,500	60
2025-11-03	T	DBM	8.86	8.97	8.75	8.97	0.09	242,912	1,113	8.87	9.00	113,871	40,314	13,300	8,200	10,494	28,025	4,100			5,763		11,900	71
2025-10-31	T	DBM	8.85	8.93	8.775	8.88	0.04	155,573	992	8.87	8.96	73,115	12,700	6,500	15,500	3,322	6,100	4,300			14,306		13,000	105
2025-10-30	T	DBM	8.77	8.99	8.70	8.84	0.21	296,550	1,408	8.80	8.89	186,457	23,402	11,679	20,700	5,650	8,800	6,000			11,300		18,700	88
2025-10-29	T	DBM	8.61	8.76	8.61	8.63	-0.02	254,465	1,032	8.61	8.68	153,175	19,000	20,154	9,200	5,306	9,200	3,910			13,491		16,300	143
2025-10-28	T	DBM	8.58	8.65	8.54	8.65	0.14	265,532	1,199	8.60	8.69	120,791	35,600	24,219	7,300	7,154	9,700	6,600			28,767		15,100	41
2025-10-27	T	DBM	8.61	8.61	8.47	8.51	-0.08	195,053	980	8.50	8.53	84,071	20,650	5,300	7,900	9,097	8,800	3,300			40,357		11,500	86
2025-10-24	T	DBM	8.54	8.63	8.46	8.59	0.05	312,177	915	8.58	8.60	104,614	12,500	12,435	7,200	3,642	4,600	6,500			154,181		3,400	57
2025-10-23	T	DBM	8.57	8.63	8.52	8.54	-0.05	195,170	836	8.51	8.56	97,483	16,400	15,750	9,000	2,988	6,000	4,200			28,243		8,500	20
2025-10-22	T	DBM	8.75	8.75	8.57	8.59	-0.13	211,081	932	8.55	8.74	134,092	13,800	19,210	8,900	3,858	4,900	1,700			8,755		8,400	50
2025-10-21	T	DBM	8.67	8.82	8.67	8.72	0.01	184,550	997	8.70	8.78	83,225	14,840	27,324	10,800	8,927	10,100	4,000			9,542		12,200	645
2025-10-20	T	DBM	8.79	8.81	8.69	8.71	0.01	133,626	787	8.64	8.77	67,033	9,740	11,505	6,800	8,321	2,800	1,900			10,563		7,200	98