Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:46:03 EDT Sun 19 May 2024
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
2024-05-17
X
DC
3.05
3.10
2.97
3.00
278,556
701
2.69
3.41
2024-05-16
X
DC
2.93
3.05
2.93
3.01
0.082
198,836
679
2.74
3.31
2024-05-15
X
DC
2.92
3.005
2.8792
2.92
0.01
177,406
585
2.61
3.24
2024-05-14
X
DC
2.72
2.94
2.72
2.92
0.20
241,934
544
2.60
3.16
2024-05-13
X
DC
2.67
2.75
2.65
2.70
0.0895
184,730
436
2.45
3.17
2024-05-10
X
DC
2.60
2.69
2.5899
2.63
0.01
159,557
380
2.34
2.72
2024-05-09
X
DC
2.51
2.65
2.51
2.62
0.14
112,332
511
2.38
2.85
2024-05-08
X
DC
2.60
2.6753
2.47
2.47
-0.17
114,158
445
2.20
2.87
2024-05-07
X
DC
2.79
2.79
2.61
2.64
-0.09
208,767
620
2.60
2.96
2024-05-06
X
DC
2.51
2.77
2.50
2.74
0.3099
156,189
588
2.54
3.31
2024-05-03
X
DC
2.47
2.47
2.35
2.45
0.02
89,415
359
2.19
2.81
2024-05-02
X
DC
2.47
2.5038
2.41
2.42
-0.025
180,381
1,090
2.11
2.81
2024-05-01
X
DC
2.49
2.545
2.45
2.45
-0.21
258,603
587
2.11
2.81
2024-04-30
X
DC
2.54
2.73
2.53
2.66
0.09
196,044
645
2.38
2.88
2024-04-29
X
DC
2.56
2.64
2.53
2.56
0.01
106,215
326
2.30
2.83
2024-04-26
X
DC
2.52
2.67
2.52
2.57
0.06
160,786
482
2.33
2.82
2024-04-25
X
DC
2.33
2.65
2.32
2.52
0.145
244,214
427
2.20
2.72
2024-04-24
X
DC
2.40
2.43
2.30
2.37
-0.045
197,233
443
2.16
2.71
2024-04-23
X
DC
2.37
2.54
2.3401
2.41
0.015
152,726
402
2.11
2.41
2024-04-22
X
DC
2.47
2.51
2.34
2.38
-0.179
145,639
389
2.10
2.75
2024-04-19
X
DC
2.47
2.53
2.46
2.52
253,614
798
2.11
2.74
2024-04-18
X
DC
2.55
2.55
2.42
2.50
-0.06
300,327
690
2.25
2.75
2024-04-17
X
DC
2.70
2.76
2.51
2.55
-0.15
303,266
430
2.31
2.83
2024-04-16
X
DC
2.64
2.69
2.51
2.69
0.01
178,306
707
2.43
2.93
2024-04-15
X
DC
2.83
2.83
2.57
2.67
-0.12
210,471
476
2.31
3.15
2024-04-12
X
DC
2.81
2.955
2.78
2.79
0.03
542,296
1,232
2.56
3.31
2024-04-11
X
DC
2.73
2.80
2.60
2.78
0.14
207,215
524
2.51
3.03
2024-04-10
X
DC
2.59
2.77
2.56
2.65
-0.002
326,179
895
2.38
3.03
2024-04-09
X
DC
2.79
2.7986
2.50
2.67
-0.07
245,295
519
2.29
3.01
2024-04-08
X
DC
2.80
2.8296
2.70
2.75
-0.02
221,263
567
2.50
3.06
2024-04-05
X
DC
2.48
2.80
2.42
2.76
0.315
329,008
858
2.46
3.01
2024-04-04
X
DC
2.35
2.56
2.32
2.45
0.16
293,867
631
2.14
2.77
2024-04-03
X
DC
2.35
2.37
2.215
2.28
-0.07
234,027
575
2.06
2.57
2024-04-02
X
DC
2.37
2.39
2.26
2.37
-0.01
158,741
669
2.15
2.57
2024-04-01
X
DC
2.43
2.44
2.345
2.37
0.015
125,692
474
2.12
2.64
2024-03-29
X
DC
2.26
2.4399
2.19
2.37
0.10
0
0
2.04
2.69
2024-03-28
X
DC
2.26
2.4399
2.19
2.37
0.10
153,355
467
2.04
2.69
2024-03-27
X
DC
2.18
2.26
2.17
2.26
0.09
90,004
272
1.94
2.49
2024-03-26
X
DC
2.21
2.22
2.08
2.16
-0.03
113,564
322
1.96
2.39
2024-03-25
X
DC
2.27
2.2959
2.18
2.18
-0.06
125,395
389
1.96
2.49
2024-03-22
X
DC
2.28
2.30
2.24
2.26
0.01
88,410
527
1.83
5.00
2024-03-21
X
DC
2.18
2.27
2.15
2.26
0.09
251,890
602
2.00
2.46
2024-03-20
X
DC
2.10
2.19
2.07
2.15
0.08
184,253
700
1.83
2.35
2024-03-19
X
DC
2.03
2.09
2.00
2.07
0.06
109,411
405
2.00
2.37
2024-03-18
X
DC
2.13
2.13
2.02
2.02
-0.10
198,513
576
1.85
2.38
2024-03-15
X
DC
2.13
2.15
2.07
2.14
-0.01
1,159,141
1,462
1.85
2.31
2024-03-14
X
DC
2.18
2.20
2.11
2.13
-0.01
125,497
568
2.03
2.39
2024-03-13
X
DC
2.15
2.18
2.13
2.16
0.011
156,782
559
2.05
2.37
2024-03-12
X
DC
2.10
2.15
2.10
2.15
0.02
131,109
670
1.88
2.39
2024-03-11
X
DC
2.15
2.16
2.13
2.13
-0.01
126,820
586
1.93
2.32
2024-03-08
X
DC
2.15
2.168
2.09
2.15
0.01
384,234
544
2.05
2.37
2024-03-07
X
DC
2.12
2.19
2.10
2.14
-0.02
116,420
533
1.93
2.39
2024-03-06
X
DC
2.10
2.15
2.05
2.13
0.045
126,122
559
1.88
2.32
2024-03-05
X
DC
2.18
2.19
2.005
2.07
-0.14
139,802
545
1.83
2.25
2024-03-04
X
DC
2.16
2.229
2.12
2.20
0.05
190,657
622
1.96
2.39
2024-03-01
X
DC
2.12
2.14
2.065
2.135
0.015
120,067
423
1.88
2.35
2024-02-29
X
DC
2.10
2.13
2.0753
2.12
0.05
100,401
262
1.90
2.32
2024-02-28
X
DC
2.07
2.13
2.06
2.06
-0.03
405,352
279
1.88
2.33
2024-02-27
X
DC
2.11
2.16
2.09
2.09
-0.025
145,565
516
1.91
2.33
2024-02-26
X
DC
2.03
2.13
2.03
2.13
0.10
144,423
611
1.87
2.32
2024-02-23
X
DC
2.02
2.11
1.98
2.03
0.06
196,322
391
1.85
2.31
2024-02-22
X
DC
1.98
2.02
1.95
1.99
0.02
331,354
597
1.75
2.18
2024-02-21
X
DC
2.07
2.07
1.96
1.98
-0.07
284,685
711
1.76
2.30
2024-02-20
X
DC
2.07
2.15
2.03
2.06
0.03
119,847
509
1.83
2.30