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
20:20:43 EDT Fri 18 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
Vol
#Tr
Bid
Ask
2025-07-18
Q
DAKT
16.49
16.49
15.92
15.92
-0.385
294,905
3,345
15.55
16.50
2025-07-17
Q
DAKT
16.13
16.45
16.00
16.305
0.165
184,605
2,842
13.59
18.01
2025-07-16
Q
DAKT
16.09
16.22
15.93
16.14
0.16
304,092
3,834
14.02
25.01
2025-07-15
Q
DAKT
16.18
16.245
15.97
15.98
-0.16
266,545
3,879
13.89
18.01
2025-07-14
Q
DAKT
16.02
16.255
16.02
16.14
0.02
169,850
2,658
15.85
18.01
2025-07-11
Q
DAKT
16.35
16.535
16.00
16.12
-0.32
371,855
4,209
16.00
16.60
2025-07-10
Q
DAKT
16.44
16.78
16.17
16.44
0.06
338,174
3,952
14.77
18.56
2025-07-09
Q
DAKT
16.73
16.7499
15.87
16.38
-0.36
326,319
3,549
14.85
17.76
2025-07-08
Q
DAKT
16.69
17.03
16.5833
16.74
0.14
372,646
4,109
16.60
16.90
2025-07-07
Q
DAKT
16.66
16.855
16.41
16.60
-0.30
491,189
5,497
13.27
18.75
2025-07-04
Q
DAKT
16.47
17.01
16.47
16.90
0.45
0
0
16.80
19.89
2025-07-03
Q
DAKT
16.47
17.01
16.47
16.90
0.45
509,956
4,676
16.80
19.89
2025-07-02
Q
DAKT
15.19
16.54
15.14
16.45
1.30
605,627
6,745
14.58
16.60
2025-07-01
Q
DAKT
15.03
15.44
14.865
15.15
0.03
499,952
5,520
15.00
16.10
2025-06-30
Q
DAKT
15.69
15.725
15.08
15.12
-0.47
907,021
6,345
14.27
17.93
2025-06-27
Q
DAKT
15.05
16.04
15.05
15.59
0.56
727,892
8,301
14.09
16.80
2025-06-26
Q
DAKT
14.56
15.095
14.335
15.03
0.58
789,235
8,910
13.86
16.52
2025-06-25
Q
DAKT
13.44
15.99
13.3001
14.45
-0.75
1,167,970
11,061
13.37
15.39
2025-06-24
Q
DAKT
15.12
15.38
15.07
15.20
0.33
749,559
9,577
14.96
16.00
2025-06-23
Q
DAKT
14.27
14.885
14.09
14.87
0.64
406,361
6,193
13.25
16.28
2025-06-20
Q
DAKT
14.40
14.42
14.10
14.23
531,677
5,274
12.26
16.06
2025-06-19
Q
DAKT
13.88
14.24
13.81
14.23
0.34
0
0
12.26
16.13
2025-06-18
Q
DAKT
13.88
14.24
13.81
14.23
0.34
485,381
4,835
12.26
16.13
2025-06-17
Q
DAKT
13.77
14.05
13.77
13.89
0.08
314,722
5,150
12.26
16.93
2025-06-16
Q
DAKT
13.94
13.98
13.7318
13.81
0.11
246,023
4,742
12.26
16.93
2025-06-13
Q
DAKT
14.00
14.105
13.60
13.70
-0.55
330,801
5,513
12.26
17.00
2025-06-12
Q
DAKT
14.15
14.27
13.9964
14.25
-0.01
258,142
4,744
13.60
17.50
2025-06-11
Q
DAKT
14.39
14.395
14.0858
14.26
-0.02
375,036
5,896
12.27
16.93
2025-06-10
Q
DAKT
14.17
14.29
14.03
14.28
0.15
297,717
4,741
12.84
30.00
2025-06-09
Q
DAKT
14.08
14.15
13.94
14.13
0.17
288,910
3,946
12.63
15.83
2025-06-06
Q
DAKT
13.81
14.05
13.68
13.96
0.41
288,876
4,354
12.63
14.11
2025-06-05
Q
DAKT
13.91
13.97
13.43
13.55
-0.38
359,690
5,858
13.40
14.00
2025-06-04
Q
DAKT
14.06
14.06
13.68
13.93
-0.14
425,620
5,580
12.35
18.60
2025-06-03
Q
DAKT
13.28
14.15
13.1401
14.07
0.90
687,289
7,555
13.18
15.25
2025-06-02
Q
DAKT
14.74
14.785
13.045
13.17
-1.67
1,043,807
10,399
12.08
14.77
2025-05-30
Q
DAKT
14.69
15.09
14.505
14.84
0.10
2,066,568
8,468
12.17
14.70
2025-05-29
Q
DAKT
15.94
16.015
14.63
14.74
-1.07
2,267,180
9,873
13.30
17.54
2025-05-28
Q
DAKT
16.06
16.06
15.62
15.81
-0.23
468,240
6,623
15.77
17.75
2025-05-27
Q
DAKT
15.51
16.14
15.3101
16.04
0.66
492,924
7,519
12.18
16.15
2025-05-26
Q
DAKT
15.20
15.80
15.19
15.38
-0.225
0
0
10.50
17.36
2025-05-23
Q
DAKT
15.20
15.80
15.19
15.38
-0.225
836,431
7,655
10.50
17.36
2025-05-22
Q
DAKT
15.28
15.66
15.095
15.605
0.30
437,408
6,325
12.17
17.36
2025-05-21
Q
DAKT
15.26
15.73
15.19
15.305
-0.095
562,049
6,517
12.17
16.82
2025-05-20
Q
DAKT
15.37
15.605
15.1892
15.40
0.01
222,740
3,376
12.17
15.60
2025-05-19
Q
DAKT
14.93
15.48
14.85
15.39
0.285
286,165
4,133
12.17
16.95
2025-05-16
Q
DAKT
14.82
15.14
14.74
15.105
0.285
280,565
5,351
14.70
16.95
2025-05-15
Q
DAKT
14.92
14.97
14.70
14.82
-0.11
234,820
3,581
13.37
16.94
2025-05-14
Q
DAKT
14.85
14.99
14.75
14.93
0.02
267,620
4,581
13.17
16.35
2025-05-13
Q
DAKT
14.48
14.97
14.10
14.91
0.54
217,812
3,777
14.80
16.18
2025-05-12
Q
DAKT
14.61
14.68
14.15
14.37
0.35
262,376
3,839
12.17
15.00
2025-05-09
Q
DAKT
13.95
14.165
13.85
14.02
0.07
189,006
3,738
12.17
15.59
2025-05-08
Q
DAKT
13.82
14.09
13.68
13.95
0.31
178,563
3,666
12.17
25.00
2025-05-07
Q
DAKT
13.63
13.70
13.4387
13.64
0.05
214,399
3,189
13.30
40.92
2025-05-06
Q
DAKT
13.33
13.69
13.27
13.59
0.08
296,843
3,738
13.61
18.49
2025-05-05
Q
DAKT
13.22
13.5619
13.22
13.51
0.09
214,313
3,756
13.25
40.53
2025-05-02
Q
DAKT
12.96
13.46
12.96
13.42
0.57
251,609
4,008
13.20
40.20
2025-05-01
Q
DAKT
12.80
13.035
12.60
12.85
0.16
214,594
3,986
10.00
25.78
2025-04-30
Q
DAKT
12.47
12.81
12.37
12.69
-0.10
286,370
3,407
11.21
38.31
2025-04-29
Q
DAKT
12.47
12.80
12.47
12.79
0.27
166,265
3,023
11.21
14.00
2025-04-28
Q
DAKT
12.55
12.65
12.35
12.52
-0.04
174,163
2,967
12.25
14.00
2025-04-25
Q
DAKT
12.36
12.57
12.28
12.56
0.10
124,921
2,433
9.80
50.16
2025-04-24
Q
DAKT
12.26
12.505
12.16
12.46
0.19
236,107
3,562
10.43
13.66
2025-04-23
Q
DAKT
12.61
12.80
12.21
12.27
0.09
226,570
2,877
10.43
13.79
2025-04-22
Q
DAKT
12.21
12.355
12.093
12.18
0.11
210,275
3,771
5.83
13.80
2025-04-21
Q
DAKT
12.28
12.333
11.97
12.07
-0.34
225,422
2,441
10.43
14.00