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
2025-06-30	V	DBG	0.68	0.70	0.68	0.69	-0.01	155,639	77	0.69	0.70	61,363	73,500	3,500	500	700	3,000	5,500			1,809		5,000
2025-06-27	V	DBG	0.70	0.70	0.67	0.70	0.01	84,108	61	0.68	0.70	57,622	8,500		11,000	1,000	2,000				2,272		1,500
2025-06-26	V	DBG	0.70	0.70	0.68	0.70		161,088	103	0.69	0.70	127,908	9,500		10,500	1,400	1,500	6,000			2,062		1,000
2025-06-25	V	DBG	0.70	0.70	0.69	0.69		184,597	73	0.69	0.70	113,000	32,000	2,000	10,500	1,900		21,000			1,652		2,000
2025-06-24	V	DBG	0.68	0.69	0.66	0.69	0.01	105,879	46	0.67	0.70	84,970	3,500	2,000	3,000		650	9,500			1,193
2025-06-23	V	DBG	0.66	0.69	0.65	0.68	0.01	396,050	179	0.67	0.68	151,494	50,000	31,000	91,500	1,789	6,000	37,000			1,579		20,000	1,500
2025-06-20	V	DBG	0.67	0.70	0.65	0.68	0.01	433,832	181	0.66	0.69	298,280	29,000	13,000	47,000	3,750	3,000	22,500			14,089		3,000
2025-06-19	V	DBG	0.67	0.70	0.65	0.67	0.01	162,037	73	0.67	0.69	68,674	27,500	13,000	22,500	500	6,500	16,500			1,239		5,000
2025-06-18	V	DBG	0.67	0.68	0.66	0.67	0.01	109,317	89	0.66	0.67	35,200	13,500	17,500	21,500	2,500	1,000	12,500			2,255		500	2,000
2025-06-17	V	DBG	0.69	0.69	0.66	0.66	-0.01	386,691	90	0.65	0.69	183,163	128,360	500	43,500		2,000	5,000			20,988		500
2025-06-16	V	DBG	0.70	0.71	0.67	0.67	-0.03	128,554	114	0.67	0.69	90,649	8,500		11,500	325	3,000	9,000			1,939		2,000
2025-06-13	V	DBG	0.69	0.72	0.69	0.71	0.04	576,260	198	0.70	0.71	347,243	99,000	10,500	50,500	2,351	7,000	26,500			1,856		25,000
2025-06-12	V	DBG	0.68	0.70	0.67	0.67		170,898	111	0.67	0.70	50,370	15,500	3,500	40,500	2,851	33,500	17,000			2,605		3,500
2025-06-11	V	DBG	0.69	0.69	0.67	0.67		88,824	65	0.67	0.70	26,800	22,000	4,000	14,500	1,601	3,500	16,000			201
2025-06-10	V	DBG	0.67	0.70	0.65	0.67		598,422	210	0.66	0.70	292,430	118,000	22,500	81,500	6,740	7,000	16,500			1,424		48,000	3,500
2025-06-09	V	DBG	0.67	0.70	0.65	0.66	0.01	220,693	160	0.66	0.67	128,760	24,500	11,500	10,000	6,000	7,000	5,000			5,671		17,000
2025-06-06	V	DBG	0.65	0.67	0.63	0.65		881,583	242	0.64	0.67	599,925	84,000	27,500	79,500	905	3,000	53,000			2,561		25,500	4,500
2025-06-05	V	DBG	0.65	0.65	0.64	0.65	0.01	954,714	193	0.64	0.65	512,082	203,626	65,000	62,000	1,000	500	82,000			3,274		19,000	4,626
2025-06-04	V	DBG	0.62	0.65	0.61	0.64	0.03	486,380	137	0.63	0.65	364,330	16,500	13,500	29,500	4,102	4,000	47,000			1,094		5,500
2025-06-03	V	DBG	0.63	0.63	0.60	0.61	-0.01	262,848	102	0.61	0.65	181,034	7,500	15,500	32,500	10,500	5,000	9,500			991
2025-06-02	V	DBG	0.64	0.65	0.62	0.62	-0.03	185,761	108	0.62	0.64	105,611	17,960	500	13,000	1,000		21,500			2,307		23,000
2025-05-30	V	DBG	0.64	0.65	0.61	0.65	0.01	183,893	99	0.61	0.65	101,225	16,000	34,500	20,500	2,000	2,500	5,000			1,522
2025-05-29	V	DBG	0.69	0.72	0.64	0.64	-0.04	959,938	213	0.64	0.65	673,897	50,500	13,000	143,000	3,600	5,000	51,500			1,137		11,500	6,500
2025-05-28	V	DBG	0.58	0.80	0.58	0.68	0.11	1,409,922	392	0.68	0.70	851,763	52,500	127,626	145,000	12,355	18,500	85,000			6,269		70,500	17,500
2025-05-27	V	DBG	0.58	0.59	0.57	0.58	0.01	195,702	134	0.57	0.58	44,541	65,000	25,500	21,500	300	1,000	7,000			4,546			24,500
2025-05-26	V	DBG	0.60	0.60	0.56	0.58		272,029	163	0.56	0.58	173,489	28,000	3,000	13,000	1,630	2,500	24,500			1,851		1,500	21,500
2025-05-23	V	DBG	0.58	0.60	0.57	0.57	-0.015	779,936	210	0.57	0.60	491,915	94,000	33,500	80,000	3,850	14,000	16,000			2,920		16,000	26,500
2025-05-22	V	DBG	0.61	0.61	0.57	0.59	-0.01	584,746	311	0.58	0.60	229,998	126,936	37,500	50,500	3,000	14,500	45,500			7,614		15,500	46,000
2025-05-21	V	DBG	0.65	0.65	0.60	0.60	-0.04	478,624	214	0.60	0.65	191,157	74,466	64,000	41,000	1,007	4,500	27,500			4,230		5,000	56,000
2025-05-20	V	DBG	0.61	0.64	0.61	0.64	0.03	398,187	240	0.62	0.65	250,760	46,416	8,500	23,000	3,000	8,000	12,000			1,651		6,000	37,500
2025-05-16	V	DBG	0.64	0.65	0.59	0.61	-0.04	422,218	236	0.61	0.65	190,692	78,000	23,220	59,000	1,700	16,000	8,500			2,243		3,000	34,000
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