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
2021-01-22	V	DSV	1.77	1.87	1.75	1.80	-0.08	741,252	1,945	1.80	1.82	461,703	65,581	7,650	26,100	4,500	134,489	33,950			6,019		300
2021-01-21	V	DSV	1.88	1.90	1.80	1.90		719,820	1,854	1.86	1.90	395,362	142,200	2,700	22,700	225	118,000	28,600			9,031
2021-01-20	V	DSV	1.80	1.93	1.77	1.90	0.13	1,219,739	2,517	1.90	1.92	717,027	106,707	13,900	10,200	100	303,900	34,916			29,989		100
2021-01-19	V	DSV	1.78	1.80	1.68	1.79	0.07	1,045,052	2,750	1.74	1.79	503,228	161,672	1,210	25,600	1,860	228,400	54,800			50,417
2021-01-18	V	DSV	1.75	1.78	1.60	1.72	-0.04	673,154	940	1.72	1.74	372,319	143,900		31,600	950	29,500	69,219			25,612
2021-01-15	V	DSV	1.80	1.88	1.71	1.76	-0.12	1,260,419	2,460	1.75	1.76	599,214	269,620	4,048	38,200	7,830	246,900	82,780			10,826		500
2021-01-14	V	DSV	1.87	2.005	1.80	1.88	0.05	1,314,832	2,355	1.85	1.88	660,865	176,410	8,850	23,700	100	363,500	55,389			21,213		200
2021-01-13	V	DSV	1.95	1.97	1.82	1.83	-0.06	1,044,238	2,571	1.83	1.88	525,703	93,600	7,400	20,600	21,465	319,900	38,818			16,197		200
2021-01-12	V	DSV	1.80	1.95	1.76	1.89	0.13	1,619,305	3,251	1.85	1.93	847,355	196,750	1,970	37,300	1,850	402,900	66,082			56,598		200
2021-01-11	V	DSV	1.90	1.93	1.76	1.76	-0.16	2,128,612	3,883	1.75	1.78	1,149,339	275,664	9,445	28,600	1,443	488,600	80,490			75,556
2021-01-08	V	DSV	2.02	2.07	1.83	1.91	-0.22	2,838,209	4,123	1.89	1.97	1,528,977	504,105	46,368	36,800	2,175	553,837	139,640			21,757
2021-01-07	V	DSV	2.17	2.21	2.12	2.13	-0.02	807,127	1,605	2.10	2.13	377,491	95,807	3,530	25,900	1,200	154,100	33,000			100,630
2021-01-06	V	DSV	2.19	2.26	2.06	2.18	-0.01	1,504,428	2,895	2.12	2.18	860,235	272,426	7,150	27,000	2,250	259,500	63,882			10,029		300
2021-01-05	V	DSV	2.25	2.28	2.18	2.19	-0.05	1,479,903	1,808	2.19	2.20	813,626	310,500	1,100	24,600	2,000	268,200	47,396			10,758
2021-01-04	V	DSV	2.10	2.29	2.06	2.24	0.28	3,196,334	3,527	2.21	2.28	2,067,175	394,050	9,350	25,500	1,418	482,100	58,534			94,606
2020-12-31	V	DSV	1.95	1.97	1.85	1.96	0.06	723,472	1,145	1.89	1.96	382,959	148,700	525	11,200	200	141,300	36,656			1,287
2020-12-30	V	DSV	1.97	1.97	1.82	1.92	-0.02	1,892,608	2,536	1.88	1.92	1,059,262	257,800	19,500	51,500	10,400	405,900	83,134			4,666
2020-12-29	V	DSV	2.03	2.04	1.94	1.94	-0.03	1,223,237	1,610	1.94	2.00	463,429	189,378	930	29,100	1,660	463,987	72,112			2,489
2020-12-24	V	DSV	2.02	2.02	1.92	1.97	-0.03	464,397	1,114	1.96	1.99	205,772	119,400	3,499	7,900	1,300	106,500	19,157			769
2020-12-23	V	DSV	2.00	2.04	1.96	2.01	0.02	607,017	1,249	1.99	2.03	274,418	104,500	75	11,300		194,000	15,990			6,534
2020-12-22	V	DSV	2.12	2.12	1.92	1.99	-0.07	921,103	1,926	1.99	2.00	514,934	145,818	100	24,700	61	193,100	35,276			5,462		100
2020-12-21	V	DSV	2.14	2.14	2.05	2.12	0.06	982,191	1,502	2.06	2.12	623,569	163,915	534	9,600	270	141,284	34,549			5,685
2020-12-18	V	DSV	2.16	2.16	2.01	2.04	-0.09	706,458	1,855	2.04	2.06	400,703	124,156	500	10,200	150	126,600	13,743			24,306		100
2020-12-17	V	DSV	2.07	2.20	2.06	2.14	0.11	2,073,886	2,620	2.12	2.14	1,148,518	346,150	8,740	17,500	2,710	383,600	60,513			94,716
2020-12-16	V	DSV	2.03	2.06	1.96	2.03	0.07	838,984	1,367	1.98	2.03	520,015	97,900	50	8,100	100	167,500	21,020			23,136
2020-12-15	V	DSV	1.83	1.96	1.81	1.96	0.17	670,229	1,006	1.95	1.96	394,034	97,112		21,500		117,700	37,445			1,438
2020-12-14	V	DSV	1.82	1.88	1.78	1.82	0.01	424,603	633	1.78	1.82	256,002	68,602	2,600	8,200	2,070	67,900	8,880			5,023
2020-12-11	V	DSV	1.89	1.89	1.77	1.84	-0.01	939,423	1,533	1.80	1.84	406,386	156,521	7,700	9,600	95	320,650	24,951			8,916
2020-12-10	V	DSV	1.96	1.96	1.84	1.84	-0.07	580,829	864	1.84	1.89	272,625	80,406	5,200	19,300	750	159,000	22,750			20,738
2020-12-09	V	DSV	2.05	2.05	1.82	1.91	-0.14	1,194,558	1,774	1.90	1.95	506,150	219,623	18,750	27,600	2,676	318,800	60,468			30,983
2020-12-08	V	DSV	2.10	2.14	2.02	2.02	-0.06	1,009,177	1,181	2.02	2.05	509,755	191,213		19,800	1,378	237,193	42,456			6,627
2020-12-07	V	DSV	1.96	2.10	1.91	2.08	0.18	1,362,277	1,474	2.08	2.09	710,016	206,956	5,590	22,600	2,350	317,511	40,343			50,511
2020-12-04	V	DSV	1.98	2.01	1.89	1.90	-0.05	624,158	754	1.90	1.93	342,724	98,121		7,300	2,248	143,600	22,100			7,360
2020-12-03	V	DSV	2.00	2.02	1.90	1.95	-0.04	868,576	1,055	1.92	1.97	420,664	171,054	10,950	18,100	2,376	212,200	30,729			2,498
2020-12-02	V	DSV	1.89	1.99	1.85	1.99	0.17	1,387,431	1,806	1.94	1.99	710,860	199,960	7,601	38,200	8,781	326,400	64,193			30,810
2020-12-01	V	DSV	1.81	1.88	1.79	1.82	0.15	1,202,208	2,320	1.79	1.82	538,635	214,068	14,240	25,900	10,920	314,100	53,926			30,013
2020-11-30	V	DSV	1.74	1.75	1.62	1.73	-0.04	878,414	1,258	1.65	1.73	397,095	170,550	8,350	19,900	11,320	197,400	52,850			20,716
2020-11-27	V	DSV	1.65	1.79	1.63	1.77	-0.01	654,792	945	1.76	1.77	329,923	104,250	8,514	19,100	2,700	152,000	35,543			2,660
2020-11-26	V	DSV	1.70	1.82	1.68	1.78	0.15	348,308	407	1.78	1.82	182,327	58,350	9,753	15,200	50	52,000	29,750			678
2020-11-25	V	DSV	1.63	1.70	1.60	1.63	0.03	796,160	1,113	1.63	1.72	404,234	123,900	9,184	26,500	1,200	177,881	48,184			4,671
2020-11-24	V	DSV	1.55	1.60	1.51	1.60	-0.01	1,262,851	1,358	1.52	1.60	706,379	216,400	4,400	20,800	600	223,500	89,044			1,456
2020-11-23	V	DSV	1.66	1.69	1.58	1.61	-0.08	969,852	1,930	1.60	1.64	420,209	175,000	8,382	11,100	7,920	257,500	51,631			34,404		500
2020-11-20	V	DSV	1.66	1.81	1.65	1.69	0.04	465,433	766	1.68	1.69	217,911	104,000	7,600	8,700	20	44,300	9,700			62,844
2020-11-19	V	DSV	1.58	1.68	1.57	1.65		827,168	1,408	1.61	1.65	354,533	141,400	7,500	14,600	4,600	191,600	26,037			60,478
2020-11-18	V	DSV	1.77	1.80	1.65	1.65	-0.15	1,127,271	1,311	1.64	1.70	523,113	201,000	3,270	14,900	1,285	217,300	33,068			133,120
2020-11-17	V	DSV	1.90	1.91	1.76	1.80	-0.09	1,156,023	1,132	1.76	1.80	714,848	137,400	15,500	23,900	45	212,000	50,241			1,864
2020-11-16	V	DSV	1.92	1.97	1.85	1.87	-0.02	604,459	722	1.87	1.89	309,053	110,600	7,570	11,000	101	129,900	34,930			1,250
2020-11-13	V	DSV	1.91	1.96	1.85	1.90	0.03	390,093	569	1.86	1.90	231,373	31,800		7,900	85	94,700	21,313			1,219
2020-11-12	V	DSV	1.91	1.98	1.82	1.87	-0.06	590,761	1,680	1.83	1.88	273,201	112,300	2,030	14,100	100	144,300	25,930			14,666
2020-11-11	V	DSV	2.00	2.03	1.81	1.87	-0.14	1,121,523	2,638	1.85	1.93	577,166	126,500	22,800	21,900	46	242,700	53,641			76,693
2020-11-10	V	DSV	1.98	2.04	1.84	2.01	0.03	1,280,521	1,522	1.99	2.01	646,951	134,300	34,200	25,300		334,100	104,098			1,566
2020-11-09	V	DSV	1.80	2.03	1.75	1.98	-0.11	1,904,743	3,292	1.96	1.99	1,304,274	250,200	48,583	45,300	110	145,900	75,849			32,293
2020-11-06	V	DSV	1.97	2.14	1.97	2.09	0.14	2,315,049	3,593	2.08	2.10	1,221,239	229,530	54,550	27,600	4,532	377,700	108,145			269,605
2020-11-05	V	DSV	1.74	2.02	1.74	1.95	0.32	2,438,983	3,485	1.91	1.95	1,404,281	275,300	59,600	29,600	6,390	389,700	82,421			185,882
2020-11-04	V	DSV	1.63	1.69	1.53	1.63	0.01	910,158	1,749	1.60	1.66	387,167	154,500	41,700	15,300	1,625	123,800	34,422			113,024
2020-11-03	V	DSV	1.66	1.75	1.60	1.60	0.06	1,375,635	1,874	1.59	1.68	757,187	143,373	15,849	46,900	10,995	219,700	48,325			112,513
2020-11-02	V	DSV	1.52	1.60	1.50	1.55	0.07	1,409,402	2,231	1.54	1.60	621,707	122,417	16,760	18,700	8,200	389,300	57,632			170,376
2020-10-30	V	DSV	1.52	1.62	1.45	1.52	0.02	2,549,485	4,396	1.47	1.54	1,327,152	465,922	26,285	39,400	19,778	398,400	133,600			107,893
2020-10-29	V	DSV	1.50	1.57	1.46	1.51	0.01	734,086	1,786	1.49	1.52	344,146	104,796	2,500	10,700		143,830	75,722			46,711		300
2020-10-28	V	DSV	1.53	1.59	1.45	1.50	-0.10	1,746,425	2,518	1.47	1.50	908,632	265,000	14,950	29,300	4,503	377,500	87,942			46,821		3,800
2020-10-27	V	DSV	1.61	1.67	1.56	1.60	-0.05	1,145,782	2,193	1.59	1.67	498,635	189,000	6,500	11,400	4,000	312,800	91,640			17,692		2,200
2020-10-26	V	DSV	1.69	1.71	1.59	1.65	-0.01	1,447,822	2,139	1.63	1.66	703,811	200,100	25,000	28,900	17,150	335,600	87,757			20,754		12,300