Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:40:32 EDT Mon 14 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
2025-07-14
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
2025-04-17
T
DSG
143.29
143.61
141.51
141.63
-1.44
157,605
1,138
139.54
143.58
113,783
1,111
8,749
4,613
329
5,989
7,243
10,717
154
2025-04-16
T
DSG
143.00
144.16
141.36
143.07
-1.51
265,231
2,203
138.25
157.50
146,045
3,810
10,553
9,054
448
51,335
17,206
19,876
16
2025-04-15
T
DSG
141.88
144.76
141.81
144.58
3.63
233,438
1,809
142.00
144.73
160,602
6,776
18,012
8,000
1,128
10,260
7,181
16,516
100
75