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
2025-07-18	T	DSG	144.56	144.76	143.67	144.18	-0.51	240,795	2,066	142.20	146.17	165,901	4,594	9,600	6,713	470	14,173	13,600			17,382		2,800	62
2025-07-17	T	DSG	142.15	145.005	141.73	144.69	2.54	253,551	2,408	142.59	146.72	160,121	10,731	11,456	6,700	1,622	18,215	16,557			20,379		2,500	97
2025-07-16	T	DSG	140.83	143.51	140.32	142.15	1.85	235,062	1,798	142.00	143.95	131,920	30,443	6,861	5,804	657	25,200	12,304			12,130		1,400	5
2025-07-15	T	DSG	141.26	141.31	139.93	140.30	-0.23	180,394	1,726	137.00	141.85	112,731	4,405	7,761	12,402	740	11,414	11,949			10,533		1,100
2025-07-14	T	DSG	138.24	140.86	137.59	140.53	2.24	186,337	1,713	138.52	141.00	108,469	10,568	3,751	9,200	354	13,928	15,830			13,026		2,000	113
2025-07-11	T	DSG	141.52	141.73	138.04	138.29	-4.33	271,387	2,704	138.00	140.31	147,339	9,109	5,174	10,206	1,153	30,218	20,687			29,235		1,900	63
2025-07-10	T	DSG	140.39	142.66	138.39	142.62	1.84	277,145	2,532	141.00	144.00	151,299	18,234	2,722	9,113	1,322	26,500	21,980			16,291		4,300	54
2025-07-09	T	DSG	140.02	141.07	139.01	140.78	0.96	165,722	1,675	139.55	141.20	99,850	4,702	4,006	5,200	1,089	17,837	10,048			15,424		1,800	77
2025-07-08	T	DSG	139.06	141.88	139.06	139.82	-0.02	228,868	2,251	139.00	140.50	148,040	5,279	6,906	5,530	497	23,000	17,150			11,850		2,000	23
2025-07-07	T	DSG	140.02	142.06	139.33	139.84	-0.46	201,934	1,964	139.00	141.91	119,890	5,507	4,449	9,246	523	19,374	20,020			11,581		900	129
2025-07-04	T	DSG	139.18	140.57	139.18	140.30	0.28	61,401	661	139.69	141.11	36,745	2,506	1,870	4,300	546	3,800	1,250			7,984		800	153
2025-07-03	T	DSG	138.31	141.88	138.31	140.02	2.05	218,830	1,891	138.00	141.50	111,312	7,580	6,945	17,622	440	9,307	10,653			41,498		3,400	95
2025-07-02	T	DSG	138.30	138.95	136.50	137.97	-0.36	232,225	2,089	136.85	144.11	151,636	11,740	4,280	4,720	942	12,543	9,693			23,253		1,700	63
2025-06-30	T	DSG	139.46	140.67	137.64	138.33	-0.72	279,870	2,645	138.00	139.00	191,340	7,249	4,659	12,402	991	16,500	13,733			21,636		2,400	410
2025-06-27	T	DSG	139.06	141.94	138.77	139.05	-0.19	336,014	2,286	138.00	144.00	169,016	71,281	9,805	11,300	1,107	18,883	19,458			19,010		4,700	267
2025-06-26	T	DSG	138.45	139.64	136.50	139.24	1.17	325,045	2,195	139.01	139.98	146,786	77,826	9,586	9,506	2,057	27,207	11,551			17,763		3,300	114
2025-06-25	T	DSG	142.15	143.49	138.00	138.07	-3.94	389,223	3,168	137.10	144.11	225,139	18,700	6,438	11,010	1,384	46,450	20,677			25,432		4,600	119
2025-06-24	T	DSG	138.99	142.73	138.88	142.01	3.61	307,113	2,461	140.92	142.96	170,401	34,943	5,238	5,451	1,153	32,782	14,220			23,516		4,800	167
2025-06-23	T	DSG	135.91	138.73	135.71	138.40	2.12	257,428	2,337	138.00	138.95	160,285	12,666	9,069	5,109	1,055	19,372	13,739			16,090		2,600	76
2025-06-20	T	DSG	138.12	138.66	135.95	136.28	-0.72	648,724	4,271	135.00	138.40	471,435	29,727	21,382	11,608	1,895	27,751	26,418			41,345		4,200	107
2025-06-19	T	DSG	135.66	137.29	133.58	137.00	1.39	178,802	1,429	136.80	137.10	81,946	4,700	4,936	35,100	996	9,000	6,351			26,045		2,000	54
2025-06-18	T	DSG	134.50	135.77	133.05	135.61	1.11	359,351	2,644	133.40	135.83	168,899	64,884	12,803	8,615	560	44,676	12,616			30,987		4,400	151
2025-06-17	T	DSG	132.64	134.51	132.04	134.50	1.45	290,035	2,594	134.00	135.98	158,071	21,604	10,331	8,200	1,303	27,403	18,153			30,746		4,800	100
2025-06-16	T	DSG	134.87	135.84	132.91	133.05	-1.75	353,492	3,053	132.90	134.88	180,938	13,900	7,641	19,303	718	49,419	32,096		10,000	25,242		5,200	404
2025-06-13	T	DSG	135.05	136.26	133.03	134.80	-2.27	339,255	2,921	133.77	138.49	210,616	9,203	16,521	22,800	683	22,242	19,125			21,603		3,200	100
2025-06-12	T	DSG	134.07	137.30	134.00	137.07	2.16	389,173	3,221	135.60	137.20	208,238	18,404	15,883	14,522	1,697	29,849	20,411			49,654		7,500	48
2025-06-11	T	DSG	137.46	137.87	134.25	134.91	-2.08	465,591	3,883	134.00	137.87	210,970	43,001	18,413	22,209	1,647	63,032	23,543			45,121		6,000	636
2025-06-10	T	DSG	137.91	138.50	135.16	136.99	-0.58	291,986	2,806	135.18	139.00	145,773	13,519	13,618	21,003	1,349	23,000	16,545			30,565		5,400	80
2025-06-09	T	DSG	140.10	140.10	135.575	137.57	-2.53	364,898	3,245	135.63	139.00	200,506	30,196	12,709	20,190	1,147	37,784	16,356			27,932		7,400	91
2025-06-06	T	DSG	141.58	142.22	138.23	140.10	1.15	436,667	3,984	139.00	141.00	227,863	21,956	21,188	20,233	4,616	53,066	30,614			35,839		8,000	152
2025-06-05	T	DSG	136.04	149.90	136.04	138.95	-19.14	1,223,626	10,472	138.28	140.00	660,083	62,763	71,779	46,400	4,262	118,500	104,094			87,670		23,800	1,101
2025-06-04	T	DSG	157.53	158.61	157.26	158.09	0.24	226,412	1,951	156.30	159.44	147,027	2,220	7,100	6,100	968	27,904	13,753			10,542		2,200	96
2025-06-03	T	DSG	157.40	157.96	155.98	157.85	1.21	163,502	1,564	156.50	159.44	90,356	5,937	6,431	6,400	949	13,691	11,919			16,476		3,000	42
2025-06-02	T	DSG	159.16	159.16	155.81	156.64	-2.48	134,325	1,420	155.00	157.00	81,817	3,100	6,184	6,617	730	13,314	9,194			7,383		3,300	75
2025-05-30	T	DSG	157.71	159.41	156.20	159.12	2.08	454,666	2,496	155.00	159.44	368,695	14,352	9,164	2,900	1,138	23,627	12,990			12,452		2,700	146
2025-05-29	T	DSG	159.59	159.59	156.76	157.04	-1.39	149,347	1,514	156.00	163.00	78,497	7,815	7,078	6,333	379	13,263	13,331			13,335		2,200	69
2025-05-28	T	DSG	161.60	162.10	158.29	158.43	-3.17	214,671	1,960	158.00	165.00	132,631	9,720	8,159	7,309	527	20,406	15,259			11,579		2,900	141
2025-05-27	T	DSG	160.54	161.98	159.75	161.60	0.98	254,680	2,380	158.00	165.00	143,125	9,116	13,094	12,110	562	39,295	16,696			11,501		4,800	180
2025-05-26	T	DSG	157.96	163.09	155.02	160.62	2.77	120,177	1,190	155.10	165.00	59,718	6,100	6,275	9,600	336	7,400	6,548			14,743		2,000	49
2025-05-23	T	DSG	156.62	159.26	156.62	157.85	-0.60	338,816	2,906	156.80	165.00	201,411	16,102	10,485	11,325	702	27,068	21,020			35,288		4,300	24
2025-05-22	T	DSG	157.86	159.13	156.85	158.45	1.11	227,510	1,960	154.00	159.35	140,274	14,046	4,883	4,320	895	23,318	6,934			20,785		3,300	88
2025-05-21	T	DSG	158.67	159.35	156.81	157.34	-1.45	268,754	2,295	156.50	158.50	179,980	7,680	5,404	6,820	779	28,817	18,234			14,372		3,600	30
2025-05-20	T	DSG	154.90	158.98	154.90	158.79	0.01	172,757	1,665	156.85	158.99	105,310	7,296	6,900	3,111	575	14,452	15,914			11,305		200	28
2025-05-16	T	DSG	157.64	159.00	156.70	158.78	1.38	112,584	1,062	157.75	162.00	71,876	2,319	4,580	1,616	989	9,338	6,777			10,031		300	145
2025-05-15	T	DSG	156.96	158.21	156.17	157.40	0.06	102,365	937	155.44	158.25	66,876	1,492	4,341	4,621	624	6,700	6,412			6,606		200	97
2025-05-14	T	DSG	158.01	158.95	155.50	157.34	-1.61	224,310	1,936	156.90	159.18	137,006	5,700	11,029	2,662	1,430	15,378	15,904			24,587		600	46
2025-05-13	T	DSG	158.36	160.88	157.91	158.95	0.65	221,672	1,962	158.00	159.78	112,473	7,501	7,653	5,505	1,162	21,555	17,800			23,054			163
2025-05-12	T	DSG	155.34	158.685	152.86	158.30	8.59	354,114	2,773	145.11	162.48	195,696	6,500	13,754	7,900	3,810	28,902	18,718			36,540		500	186
2025-05-09	T	DSG	152.04	152.04	148.39	149.71	-1.63	149,301	1,125	148.50	151.59	91,025	2,906	9,082	2,060	513	7,897	7,101			22,699		100	101
2025-05-08	T	DSG	150.24	152.31	148.68	151.34	2.47	170,699	1,410	150.00	153.28	116,859	2,900	6,205	2,623	335	7,900	6,999			18,153		300	93
2025-05-07	T	DSG	147.76	149.71	147.22	148.87	0.64	167,620	1,518	147.00	150.00	124,133	2,316	6,115	3,809	601	10,600	6,817			7,152		100	121
2025-05-06	T	DSG	145.77	148.85	145.77	148.23	-0.48	186,176	1,552	146.85	151.00	104,068	2,303	4,575	5,502	769	28,421	13,117			20,621		300	19
2025-05-05	T	DSG	146.65	149.62	146.41	148.71	0.74	145,724	1,320	146.50	150.00	74,219	4,460	7,616	2,304	589	23,107	9,816			14,284		100	123
2025-05-02	T	DSG	147.47	148.49	145.29	147.97	2.68	312,464	1,946	145.90	149.00	167,887	52,507	9,421	3,602	881	32,600	11,720			21,593			49
2025-05-01	T	DSG	145.92	148.46	144.85	145.29	0.11	132,635	1,352	144.25	146.39	84,120	4,707	7,827	957	1,715	13,503	6,076			4,773		100	39
2025-04-30	T	DSG	144.88	145.30	143.34	145.18	-1.62	313,621	2,427	143.06	147.19	219,226	8,420	19,323	4,724	1,819	25,304	14,923			9,152			237
2025-04-29	T	DSG	145.26	146.95	145.01	146.80	0.54	113,372	1,091	145.00	148.67	83,106	1,807	4,761	3,153	473	5,928	4,859			7,044			56
2025-04-28	T	DSG	146.52	148.46	145.14	146.26	0.07	92,651	953	145.40	148.30	62,317	714	6,091	4,752	786	6,300	5,625			4,274			535
2025-04-25	T	DSG	146.91	147.05	145.39	146.19	-0.43	117,508	1,264	142.50	147.50	78,809	1,812	5,917	4,934	411	8,799	7,185			7,773			41
2025-04-24	T	DSG	143.30	147.05	143.30	146.62	3.32	175,994	1,620	145.00	146.65	110,406	1,900	7,791	7,234	321	19,708	8,808			13,143			301
2025-04-23	T	DSG	142.48	146.00	142.40	143.30	4.49	197,528	2,075	142.50	145.24	121,048	3,482	14,271	8,114	868	20,600	8,330			14,378		100	272
2025-04-22	T	DSG	139.92	140.71	137.91	138.81	0.11	232,142	2,136	135.00	144.10	156,623	13,180	10,283	11,394	153	15,499	10,400			11,386			82
2025-04-21	T	DSG	140.50	140.76	137.29	138.70	-2.93	205,490	1,920	135.25	144.10	105,305	3,902	5,131	2,283	346	18,915	17,453			41,402			20