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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-07	T	DND	14.90	14.90	14.17	14.23	-0.61	1,904,590	2,565	14.20	14.26	317,966	19,603	41,453	6,400	1,915	1,450,400	15,121			44,801
2024-05-06	T	DND	14.59	14.90	14.40	14.84	0.29	119,878	945	14.71	14.88	80,375	5,844	11,265	3,200	776	6,400	1,905			6,339
2024-05-03	T	DND	14.84	14.84	14.55	14.55	-0.20	61,280	505	14.50	14.70	35,713	5,100	6,909	1,744	528	3,000	3,401			3,671		200
2024-05-02	T	DND	14.77	14.85	14.45	14.75	0.06	55,567	453	14.68	14.75	35,694	2,531	6,700	1,595	364	3,900	2,401			2,141
2024-05-01	T	DND	14.59	15.02	14.59	14.69	0.01	222,919	1,153	14.59	14.76	135,225	10,408	32,000	3,418	729	8,400	1,991			24,360
2024-04-30	T	DND	14.75	14.91	14.42	14.68	-0.02	122,296	1,038	14.61	14.84	59,085	15,157	7,681	5,485	537	7,200	5,245			16,900
2024-04-29	T	DND	14.52	14.71	14.32	14.70	0.18	288,124	1,671	14.52	14.78	143,841	8,231	16,412	2,500	585	16,500	1,001		10,000	57,985		200
2024-04-26	T	DND	14.66	14.68	14.47	14.52	-0.03	183,874	1,291	14.51	14.62	99,934	8,092	11,256	1,200	666	13,200	733			26,729
2024-04-25	T	DND	15.13	15.24	14.52	14.55	-0.49	225,904	1,367	14.51	14.82	137,807	7,791	24,726	3,444	848	21,800	2,101			20,535		100
2024-04-24	T	DND	15.25	15.35	14.91	15.04	-0.21	58,504	520	14.95	15.11	36,737	3,002	5,121	450	190	2,100	769			7,115
2024-04-23	T	DND	15.20	15.43	15.16	15.25	0.10	279,164	1,357	15.19	15.31	138,856	5,802	23,878	18,168	631	9,700	1,700			74,635
2024-04-22	T	DND	15.51	15.56	14.97	15.15	-0.16	144,284	892	15.06	15.23	58,562	4,500	17,353	2,100	1,083	7,900	901			47,027
2024-04-19	T	DND	15.32	15.44	15.11	15.31	-0.01	116,458	938	15.23	15.34	63,652	6,203	28,103	2,869	650	3,500	4,419			4,587
2024-04-18	T	DND	15.20	15.61	14.81	15.32	0.10	146,105	974	15.22	15.38	63,924	6,355	41,773	3,388	1,305	8,200	2,001			15,268
2024-04-17	T	DND	15.60	15.79	15.15	15.22	-0.29	177,873	1,084	15.09	15.37	95,230	6,400	23,263	2,600	1,477	7,500	1,168			19,212
2024-04-16	T	DND	14.90	15.54	14.70	15.51	0.55	149,160	884	15.49	15.51	72,964	4,704	15,500	23,466	1,060	5,542	1,084			18,696
2024-04-15	T	DND	15.55	15.73	14.94	14.96	-0.53	215,165	1,561	14.94	15.05	104,675	8,737	37,629	4,171	843	22,924	1,633			30,449
2024-04-12	T	DND	15.77	15.80	15.34	15.49	-0.39	201,030	931	15.48	15.57	75,753	7,543	15,502	2,983	1,265	14,700	3,452			70,194
2024-04-11	T	DND	15.96	16.02	15.71	15.88	-0.04	160,595	883	15.85	15.94	73,790	6,661	14,516	1,900	583	8,331	785			49,926		200
2024-04-10	T	DND	16.02	16.10	15.79	15.92	-0.39	679,885	979	15.90	15.99	94,288	8,515	12,943	3,000	1,327	11,000	1,629		298,500	240,697
2024-04-09	T	DND	16.50	16.90	16.09	16.31	-0.21	138,521	831	16.26	16.38	59,907	12,906	23,128	900	836	13,800	4,397			20,048
2024-04-08	T	DND	17.00	17.07	16.43	16.52	-0.36	288,708	1,505	16.47	16.64	140,754	6,500	30,784	42,932	1,179	20,303	3,104			29,841
2024-04-05	T	DND	15.50	17.04	15.40	16.88	1.41	622,478	2,338	16.66	16.95	357,535	27,500	49,937	3,417	1,996	34,832	2,715			115,120
2024-04-04	T	DND	15.90	16.13	15.45	15.47	-0.26	172,010	1,387	15.41	15.71	94,824	12,102	28,000	3,916	1,926	8,611	903			19,507
2024-04-03	T	DND	15.54	15.83	15.27	15.73	0.13	165,287	1,118	15.65	15.73	77,875	23,318	23,885	5,764	1,290	16,800	3,591			8,572
2024-04-02	T	DND	16.28	16.42	15.43	15.60	-0.78	224,718	1,637	15.50	15.81	154,160	9,402	29,400	4,348	941	9,600	1,002			13,585
2024-04-01	T	DND	15.82	16.47	15.66	16.38	0.66	210,056	1,517	16.30	16.40	135,457	12,450	28,944	2,186	921	9,600	2,300			10,851
2024-03-28	T	DND	15.89	16.19	15.72	15.72	-0.25	195,377	1,316	15.67	15.94	101,660	11,800	20,969	28,700	1,354	8,821	1,401			15,246
2024-03-27	T	DND	15.60	16.17	15.60	15.97	0.36	241,462	1,353	15.94	16.06	117,249	16,101	38,458	31,018	2,963	19,200	2,604			9,195		200	100
2024-03-26	T	DND	15.36	15.90	15.32	15.61	0.28	246,512	1,557	15.55	15.74	99,992	16,318	43,417	3,216	2,387	49,874	6,266			19,600		100
2024-03-25	T	DND	15.50	15.70	15.20	15.33	-0.30	147,134	1,073	15.30	15.51	92,762	10,200	9,296	2,748	920	10,580	2,335			13,030
2024-03-22	T	DND	15.50	15.92	15.31	15.63	0.01	276,138	1,461	15.63	15.72	121,288	14,293	55,311	30,712	1,929	11,100	3,040			24,688		100
2024-03-21	T	DND	15.26	16.35	15.26	15.62	0.47	389,250	2,085	15.55	15.72	219,439	49,048	32,225	22,652	983	25,800	6,901			19,202			48
2024-03-20	T	DND	15.11	15.25	14.85	15.15	0.11	203,542	1,209	15.10	15.19	130,296	17,000	31,499	3,061	367	6,331	4,423			8,731
2024-03-19	T	DND	15.48	15.61	14.97	15.04	-0.46	401,823	2,142	14.95	15.29	299,106	14,610	37,424	4,125	2,267	18,366	2,602			18,024
2024-03-18	T	DND	15.30	15.63	15.30	15.50	0.43	570,283	2,454	15.40	15.56	220,661	13,700	37,019	83,205	5,046	28,500	4,914		41,400	112,802
2024-03-15	T	DND	14.32	15.19	14.03	15.07	0.84	1,804,951	3,987	14.69	15.14	1,493,510	35,800	96,777	6,670	2,935	50,900	6,700			83,516
2024-03-14	T	DND	14.29	14.29	13.72	14.23	0.13	325,396	2,294	14.16	14.30	176,447	17,822	32,711	7,717	3,959	28,000	5,100			44,874		100
2024-03-13	T	DND	13.94	14.15	13.74	14.10	0.15	267,114	1,809	14.05	14.15	179,611	9,201	41,595	2,900	647	13,600	971			12,823
2024-03-12	T	DND	13.94	14.04	13.63	13.95	0.07	306,166	1,820	13.90	14.00	167,420	17,021	32,720	61,703	1,494	10,331	2,147			11,179		100
2024-03-11	T	DND	13.68	14.44	13.57	13.88	0.11	379,762	2,893	13.85	13.94	261,742	21,260	36,156	14,863	1,276	23,600	2,451			15,050		100
2024-03-08	T	DND	13.45	13.79	13.27	13.77	0.26	306,176	1,878	13.64	13.78	195,607	19,903	24,621	9,407	1,858	14,200	6,383			17,821
2024-03-07	T	DND	13.67	13.79	13.41	13.51	-0.30	256,355	1,974	13.47	13.58	172,860	13,295	26,671	2,781	477	22,300	1,101			15,108
2024-03-06	T	DND	13.09	13.86	12.77	13.81	0.96	470,752	2,610	13.41	13.83	281,390	17,400	52,113	11,927	1,149	58,410	3,429			29,136
2024-03-05	T	DND	13.22	13.31	12.76	12.85	-0.43	500,635	2,422	12.80	12.99	327,095	27,000	57,202	8,727	1,995	25,500	5,936			37,273		100
2024-03-04	T	DND	13.27	13.41	12.98	13.28	0.13	213,750	1,157	13.20	13.34	123,575	9,400	25,486	34,818	978	7,700	1,201			7,878
2024-03-01	T	DND	13.18	13.40	12.83	13.15	-0.02	295,862	1,334	13.10	13.18	98,652	14,700	32,700	104,344	985	18,652	2,300			14,006		100
2024-02-29	T	DND	13.09	13.17	12.60	13.17	0.14	462,708	2,048	13.00	13.19	276,500	9,364	42,650	78,763	2,335	26,900	5,421			13,824		100
2024-02-28	T	DND	13.56	13.56	12.98	13.03	-0.61	343,314	1,656	12.95	13.22	121,501	10,281	17,676	103,854	422	12,300	2,009			57,589
2024-02-27	T	DND	13.35	13.75	13.35	13.64	0.22	233,506	1,634	13.59	13.65	150,055	11,971	27,205	4,895	1,115	19,902	3,148			13,493
2024-02-26	T	DND	13.29	13.53	13.29	13.42	0.06	197,295	1,569	13.38	13.50	107,751	19,430	19,889	3,127	1,937	22,162	4,007			17,453		200
2024-02-23	T	DND	13.25	13.45	12.89	13.36	0.06	295,022	1,850	13.35	13.40	163,329	16,200	56,144	7,300	2,777	19,800	3,808			17,330		2,900
2024-02-22	T	DND	13.40	13.53	13.175	13.30	0.04	361,240	1,585	13.24	13.36	155,226	12,100	29,035	91,186	783	15,162	1,052			44,005
2024-02-21	T	DND	13.22	13.38	13.135	13.26	-0.14	464,168	1,978	13.20	13.32	129,270	20,000	41,445	205,562	899	28,730	1,041			34,912
2024-02-20	T	DND	12.79	13.41	12.58	13.40	0.30	374,019	2,320	13.07	13.41	202,557	14,700	48,443	32,818	1,823	35,200	6,002			17,881
2024-02-16	T	DND	13.23	13.23	12.91	13.10	-0.11	206,381	1,716	13.02	13.17	131,365	13,361	17,680	6,823	1,070	12,900	1,705			18,988		100
2024-02-15	T	DND	12.53	13.30	12.53	13.21	0.62	554,295	3,123	13.13	13.28	315,767	17,845	43,159	46,100	2,302	63,100	7,130			42,050
2024-02-14	T	DND	12.16	12.80	12.16	12.59	0.39	351,211	2,172	12.50	12.67	184,801	18,000	40,622	69,660	1,242	9,000	1,098			19,855
2024-02-13	T	DND	12.98	12.98	12.13	12.20	-1.38	1,435,794	6,819	12.15	12.52	900,571	49,950	162,845	23,976	8,774	91,800	25,051		29,400	114,359		500
2024-02-12	T	DND	13.76	14.00	13.42	13.58	-0.35	510,198	2,115	13.49	13.67	149,753	46,400	30,867	10,200	1,840	202,400	6,825			42,584		100	100
2024-02-09	T	DND	13.64	14.805	13.56	13.93	0.34	885,622	4,722	13.87	14.00	510,191	52,200	88,883	19,581	8,794	90,200	18,862			64,976		800
2024-02-08	T	DND	13.01	13.64	13.01	13.59	0.51	600,873	3,088	13.48	13.65	325,222	24,821	43,840	108,900	1,608	23,300	3,801			28,331