Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:03:25 EDT Wed 22 Mar 2023
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
2023-03-21
Q
DAKT
4.99
5.29
4.88
5.29
0.38
704,608
2,198
2023-03-20
Q
DAKT
4.95
5.00
4.8496
4.91
0.05
211,117
971
2023-03-17
Q
DAKT
4.80
4.93
4.72
4.86
0.06
277,808
1,268
2023-03-16
Q
DAKT
4.88
4.93
4.61
4.80
-0.03
325,449
1,320
2023-03-15
Q
DAKT
4.57
4.85
4.51
4.83
0.20
580,000
1,740
2023-03-14
Q
DAKT
4.60
4.70
4.51
4.63
0.09
435,873
1,951
2023-03-13
Q
DAKT
4.58
4.61
4.40
4.54
-0.11
280,007
1,849
2023-03-10
Q
DAKT
4.53
4.71
4.31
4.65
0.18
497,183
2,037
2023-03-09
Q
DAKT
4.47
4.54
4.26
4.47
0.05
437,494
1,886
2023-03-08
Q
DAKT
4.15
4.55
3.90
4.42
0.42
309,067
1,081
2023-03-07
Q
DAKT
4.06
4.11
3.925
4.00
-0.09
208,855
1,176
2023-03-06
Q
DAKT
4.24
4.24
4.0837
4.09
-0.11
82,624
840
2023-03-03
Q
DAKT
4.07
4.26
4.02
4.20
0.16
167,230
867
2023-03-02
Q
DAKT
4.02
4.096
3.985
4.04
-0.02
179,158
922
2023-03-01
Q
DAKT
4.06
4.1207
4.05
4.06
108,225
770
2023-02-28
Q
DAKT
4.08
4.14
3.995
4.06
0.01
69,917
613
2023-02-27
Q
DAKT
4.04
4.06
4.00
4.05
0.04
89,581
720
2023-02-24
Q
DAKT
4.04
4.07
3.955
4.01
-0.11
92,565
651
2023-02-23
Q
DAKT
4.03
4.1504
4.02
4.12
0.09
137,025
775
2023-02-22
Q
DAKT
3.98
4.05
3.935
4.03
0.07
93,956
647
2023-02-21
Q
DAKT
4.01
4.09
3.96
3.96
-0.10
100,180
786
2023-02-17
Q
DAKT
4.09
4.12
4.03
4.06
-0.05
44,470
455
2023-02-16
Q
DAKT
4.12
4.18
4.09
4.11
-0.07
77,418
652
2023-02-15
Q
DAKT
4.06
4.25
4.06
4.18
0.08
88,355
625
2023-02-14
Q
DAKT
4.05
4.19
4.05
4.10
-0.01
103,249
849
2023-02-13
Q
DAKT
3.91
4.145
3.8936
4.11
0.17
132,367
811
2023-02-10
Q
DAKT
3.84
3.98
3.80
3.94
0.05
114,865
917
2023-02-09
Q
DAKT
4.03
4.12
3.85
3.89
-0.15
147,167
1,096
2023-02-08
Q
DAKT
4.05
4.091
3.975
4.04
-0.01
143,839
946
2023-02-07
Q
DAKT
4.01
4.125
3.955
4.05
0.02
149,408
872
2023-02-06
Q
DAKT
4.07
4.11
3.895
4.03
-0.07
192,858
1,052
2023-02-03
Q
DAKT
4.13
4.37
4.09
4.10
-0.04
256,834
1,737
2023-02-02
Q
DAKT
4.20
4.31
4.035
4.14
-0.05
231,534
1,489
2023-02-01
Q
DAKT
4.15
4.265
4.0818
4.19
0.02
379,908
2,365
2023-01-31
Q
DAKT
4.03
4.1866
3.975
4.17
0.16
398,590
1,647
2023-01-30
Q
DAKT
3.69
4.0801
3.63
4.01
0.31
1,075,590
3,390
2023-01-27
Q
DAKT
3.60
3.72
3.565
3.70
0.08
282,225
1,082
2023-01-26
Q
DAKT
3.36
3.62
3.306
3.62
0.32
259,603
1,287
2023-01-25
Q
DAKT
3.31
3.375
3.27
3.30
-0.03
142,835
851
2023-01-24
Q
DAKT
3.32
3.455
3.315
3.33
-0.02
123,323
756
2023-01-23
Q
DAKT
3.22
3.4801
3.18
3.35
0.15
269,852
1,169
2023-01-20
Q
DAKT
3.03
3.22
2.96
3.20
0.18
1,267,194
1,154
2023-01-19
Q
DAKT
3.16
3.20
2.91
3.02
-0.19
272,640
1,727
2023-01-18
Q
DAKT
3.26
3.33
3.17
3.21
-0.03
123,876
812
2023-01-17
Q
DAKT
3.21
3.29
3.14
3.24
0.03
185,794
1,172
2023-01-13
Q
DAKT
3.14
3.265
3.11
3.21
0.05
211,525
1,128
2023-01-12
Q
DAKT
3.10
3.205
3.065
3.16
0.03
133,941
917
2023-01-11
Q
DAKT
3.12
3.245
3.105
3.13
0.01
194,019
1,434
2023-01-10
Q
DAKT
2.98
3.18
2.95
3.12
0.13
209,472
1,432
2023-01-09
Q
DAKT
2.87
3.14
2.81
2.99
0.08
275,941
1,705
2023-01-06
Q
DAKT
2.77
3.02
2.76
2.91
0.15
270,568
1,280
2023-01-05
Q
DAKT
2.93
2.93
2.76
2.76
-0.17
188,123
1,241
2023-01-04
Q
DAKT
2.93
3.04
2.875
2.93
0.01
163,625
944
2023-01-03
Q
DAKT
2.86
3.07
2.86
2.92
0.10
211,813
1,725
2022-12-30
Q
DAKT
2.60
2.90
2.60
2.82
0.16
395,559
1,397
2022-12-29
Q
DAKT
2.64
2.73
2.64
2.66
0.01
154,804
702
2022-12-28
Q
DAKT
2.81
2.88
2.65
2.65
-0.16
328,862
1,402
2022-12-27
Q
DAKT
2.97
3.02
2.75
2.81
-0.16
450,259
1,489
2022-12-23
Q
DAKT
2.81
2.985
2.81
2.97
0.16
179,258
744