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
2021-07-30	V	DSV	1.98	1.98	1.86	1.89	-0.10	506,608	1,133	1.86	1.89	219,202	69,667	71,000	8,400	18,210	93,500	22,475			3,504
2021-07-29	V	DSV	1.84	1.99	1.83	1.99	0.20	769,397	1,508	1.88	2.00	319,224	104,857	101,300	8,300	455	193,900	38,070			2,541
2021-07-28	V	DSV	1.71	1.79	1.65	1.79	0.10	602,773	1,353	1.75	1.80	299,934	69,043	50,400		50	90,750	30,600			43,396
2021-07-27	V	DSV	1.79	1.79	1.635	1.69	-0.07	682,867	1,634	1.69	1.70	310,205	72,883	96,335	7,200	350	108,670	67,605			11,239
2021-07-26	V	DSV	1.75	1.78	1.72	1.74	-0.02	387,461	729	1.74	1.77	167,386	27,427	40,600	5,900	200	93,167	22,551			27,230
2021-07-23	V	DSV	1.89	1.89	1.73	1.76	-0.08	729,687	1,549	1.75	1.80	329,328	83,805	107,700	3,700	350	166,160	32,414			5,955
2021-07-22	V	DSV	1.85	1.89	1.76	1.84	0.06	473,460	1,063	1.84	1.86	204,470	57,749	65,300	1,700	100	107,825	31,610			4,306
2021-07-21	V	DSV	1.73	1.81	1.69	1.78	0.07	882,149	1,452	1.76	1.81	454,396	79,228	102,700	11,400	1,100	187,894	39,400			6,031
2021-07-20	V	DSV	1.75	1.79	1.71	1.71	-0.01	843,149	1,395	1.71	1.73	338,850	95,708	151,650	53,500		134,670	65,865			2,841
2021-07-19	V	DSV	1.86	1.86	1.66	1.72	-0.18	1,661,875	2,762	1.70	1.74	783,876	154,622	222,200	13,100	5,298	391,771	74,436			12,760
2021-07-16	V	DSV	1.97	2.00	1.87	1.90	-0.08	782,562	1,676	1.88	1.91	443,437	52,188	120,100	400	383	127,850	29,123			7,459
2021-07-15	V	DSV	2.08	2.09	1.97	1.98	-0.08	307,496	858	1.97	1.99	154,945	22,158	46,800	2,000		64,450	15,103			1,969
2021-07-14	V	DSV	2.01	2.09	2.00	2.06	0.08	409,447	968	2.01	2.09	155,457	32,317	68,550	1,200		69,550	22,000			60,370
2021-07-13	V	DSV	1.96	2.10	1.96	1.98	0.01	375,890	986	1.97	2.09	197,282	26,895	41,300	4,000		89,000	13,161			2,867
2021-07-12	V	DSV	1.96	2.08	1.96	1.97	-0.02	399,525	946	1.95	2.06	171,441	33,781	54,500	4,600		102,326	29,542			3,248
2021-07-09	V	DSV	2.00	2.04	1.89	1.99	0.03	937,846	1,825	1.99	2.07	450,401	75,094	116,693	19,200		222,735	44,050			7,245
2021-07-08	V	DSV	2.11	2.14	1.94	1.96	-0.14	1,611,813	1,510	1.96	2.00	1,043,430	89,868	135,400	109,300	25,164	145,882	59,886			2,383
2021-07-07	V	DSV	2.18	2.21	2.08	2.10		373,497	747	2.10	2.22	195,159	27,498	51,400	7,200	98	78,100	13,280			762
2021-07-06	V	DSV	2.20	2.29	2.10	2.10	-0.08	288,838	737	2.10	2.15	140,906	32,843	33,408	5,800	830	62,700	10,866			1,485
2021-07-05	V	DSV	2.21	2.24	2.18	2.18	-0.01	53,199	155	2.18	2.24	21,825	9,600	12,100	3,900	67	400	4,843			464
2021-07-02	V	DSV	2.15	2.21	2.13	2.19	0.07	387,615	808	2.17	2.19	226,030	37,162	40,900	6,200	5,086	56,900	14,740			597
2021-06-30	V	DSV	2.09	2.14	2.07	2.12	0.06	187,868	425	2.12	2.13	79,726	29,345	20,000	9,800	700	37,300	10,000			997
2021-06-29	V	DSV	2.06	2.12	2.05	2.06	-0.005	386,194	492	2.06	2.07	174,328	41,219	42,200	43,200	950	52,550	24,063			7,684
2021-06-28	V	DSV	2.11	2.13	2.06	2.065	-0.045	514,379	751	2.06	2.07	300,700	39,774	44,800	48,100		61,629	12,950			6,410
2021-06-25	V	DSV	2.12	2.13	2.08	2.11	0.02	388,520	582	2.11	2.12	215,379	34,183	52,031	13,400		60,620	12,316			541
2021-06-24	V	DSV	2.10	2.13	2.08	2.09	0.02	364,753	624	2.09	2.10	173,919	45,001	55,555	14,300		55,500	18,736			1,662
2021-06-23	V	DSV	2.21	2.22	2.055	2.08	-0.075	643,143	1,396	2.07	2.10	290,389	105,080	75,200	34,400	3,901	81,713	30,687			17,873
2021-06-22	V	DSV	2.18	2.24	2.14	2.16	0.02	571,079	1,281	2.15	2.16	286,959	62,700	59,700	15,300	2,664	86,304	32,800			20,952
2021-06-21	V	DSV	2.25	2.25	2.13	2.14	-0.07	714,574	1,886	2.13	2.18	320,039	109,455	87,526	20,100	3,040	109,610	32,848			24,456		1,000
2021-06-18	V	DSV	2.25	2.28	2.18	2.21	-0.01	1,605,690	2,297	2.19	2.25	1,199,158	63,900	76,850	18,200	900	210,724	27,293			6,665
2021-06-17	V	DSV	2.26	2.30	2.14	2.22	-0.16	1,644,780	3,358	2.18	2.22	688,617	234,077	179,500	43,100	1,260	210,223	118,877			160,976		200
2021-06-16	V	DSV	2.55	2.55	2.38	2.38	-0.07	835,042	2,154	2.36	2.41	412,118	64,803	110,898	34,400	93	127,800	31,583			46,347
2021-06-15	V	DSV	2.65	2.65	2.45	2.45	-0.16	1,016,377	1,829	2.45	2.47	578,731	101,000	131,000	14,100	1,000	135,600	37,666			15,280
2021-06-14	V	DSV	2.62	2.70	2.59	2.61	-0.04	560,856	1,510	2.57	2.61	355,750	53,000	56,500	6,200	450	65,512	19,511			2,919
2021-06-11	V	DSV	2.62	2.67	2.57	2.66	0.05	692,120	1,280	2.64	2.66	300,503	92,505	96,350	18,800	3,366	124,300	50,638			5,056
2021-06-10	V	DSV	2.46	2.62	2.45	2.61	0.11	693,272	1,414	2.51	2.61	331,617	116,264	72,400	14,700	847	105,700	35,650			12,294
2021-06-09	V	DSV	2.48	2.52	2.46	2.50	0.01	443,241	1,143	2.49	2.50	190,527	64,978	87,500	15,800	800	48,700	13,856			19,480		200
2021-06-08	V	DSV	2.55	2.58	2.46	2.49	-0.11	462,263	1,073	2.49	2.54	206,615	75,211	55,800	17,300	1,769	84,400	16,501			3,118		500
2021-06-07	V	DSV	2.45	2.60	2.44	2.60	0.10	388,588	1,014	2.53	2.60	194,885	54,849	37,870	26,900	3,892	38,800	25,776			2,026		700
2021-06-04	V	DSV	2.46	2.545	2.46	2.50	-0.04	464,954	1,083	2.48	2.55	261,787	59,694	41,124	11,600	3,683	73,803	9,775			2,557
2021-06-03	V	DSV	2.58	2.58	2.43	2.54	-0.07	891,077	2,194	2.44	2.55	426,148	147,519	48,661	29,000	1,500	162,900	46,001			28,193		200
2021-06-02	V	DSV	2.62	2.64	2.56	2.61	-0.01	646,322	1,075	2.60	2.61	321,531	104,500	82,069	15,700	1,653	85,500	26,420			5,259		600
2021-06-01	V	DSV	2.53	2.62	2.43	2.62	0.10	823,416	2,029	2.61	2.62	444,560	122,123	69,550	27,900	250	114,000	39,792			4,673		200
2021-05-31	V	DSV	2.49	2.53	2.42	2.52	0.07	398,690	538	2.51	2.52	250,110	32,100	39,729	10,600	323	47,700	16,456			943
2021-05-28	V	DSV	2.47	2.51	2.40	2.47	-0.03	597,407	1,495	2.45	2.50	265,405	84,480	55,600	33,600	900	93,732	41,040			15,490
2021-05-27	V	DSV	2.40	2.55	2.40	2.50		641,580	1,693	2.45	2.50	338,094	83,277	49,305	25,700	741	105,200	31,070			5,483		200
2021-05-26	V	DSV	2.48	2.59	2.43	2.50	0.04	1,180,087	2,385	2.48	2.55	472,559	243,306	133,700	19,300	7,378	139,000	56,122			99,911
2021-05-25	V	DSV	2.32	2.53	2.30	2.46	0.11	1,674,476	2,732	2.46	2.47	857,230	264,497	170,225	49,700	5,564	253,400	49,561			18,849		400
2021-05-21	V	DSV	2.39	2.39	2.24	2.35	0.04	547,785	1,538	2.30	2.37	242,947	109,300	47,351	12,000	200	115,700	17,874			2,014
2021-05-20	V	DSV	2.29	2.35	2.28	2.31	0.03	508,191	1,136	2.28	2.32	246,626	53,760	97,400	11,500	500	70,401	23,022			3,143
2021-05-19	V	DSV	2.26	2.41	2.22	2.28	-0.10	1,001,595	2,033	2.27	2.36	520,556	124,729	97,901	21,500	518	147,608	48,226			35,157
2021-05-18	V	DSV	2.36	2.39	2.32	2.38	0.06	1,164,707	2,080	2.33	2.38	578,912	167,473	121,000	21,400	1,423	180,000	50,295			39,004
2021-05-17	V	DSV	2.12	2.39	2.12	2.32	0.13	1,422,577	2,285	2.32	2.40	781,764	149,746	118,600	26,300	8,475	219,550	110,933			7,209
2021-05-14	V	DSV	2.08	2.19	2.08	2.17	0.11	698,676	1,357	2.15	2.19	355,977	123,769	64,215	23,900	1,375	99,200	27,370			1,428
2021-05-13	V	DSV	2.05	2.08	2.05	2.06	0.01	568,504	640	2.06	2.07	220,723	110,572	73,634	58,900	50	56,500	45,702			1,423
2021-05-12	V	DSV	2.13	2.14	2.05	2.05	-0.04	566,193	870	2.05	2.06	199,836	117,299	66,700	62,100	100	43,278	73,603			1,527
2021-05-11	V	DSV	2.08	2.14	2.03	2.09	-0.03	1,560,670	1,918	2.09	2.10	960,233	160,902	187,350	32,200	222	172,200	36,028			10,185
2021-05-10	V	DSV	2.20	2.23	2.09	2.12	-0.08	969,652	1,659	2.10	2.12	505,343	127,352	143,800	23,700	2,133	130,200	32,996			3,775		300
2021-05-07	V	DSV	2.25	2.25	2.17	2.20	-0.05	814,485	1,888	2.19	2.20	491,627	105,338	7,162	23,100	543	157,300	19,763			6,679
2021-05-06	V	DSV	2.29	2.32	2.18	2.25	-0.01	1,404,331	2,187	2.23	2.26	722,123	197,735	20,362	55,100	2,790	323,088	70,303			10,310
2021-05-05	V	DSV	2.27	2.30	2.20	2.26	-0.07	709,509	1,481	2.21	2.26	401,742	112,659		15,100	157	136,300	39,309			3,737
2021-05-04	V	DSV	2.26	2.34	2.25	2.33	0.05	795,499	2,336	2.25	2.34	345,008	126,200	1,700	13,700	450	200,100	15,376			90,515
2021-05-03	V	DSV	2.22	2.33	2.21	2.28	0.06	712,417	1,791	2.26	2.29	431,616	99,648	3,900	14,500		128,440	29,202			3,560