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
14:11:48 EDT Fri 24 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
2023-03-10
Z
DDF
7.36
7.44
7.06
7.24
-0.19
33,490
81
2023-03-09
Z
DDF
7.52
7.59
7.43
7.43
-0.14
22,383
84
2023-03-08
Z
DDF
7.57
7.60
7.52
7.57
16,581
75
2023-03-07
Z
DDF
7.68
7.70
7.53
7.57
-0.105
31,892
60
2023-03-06
Z
DDF
7.76
7.76
7.68
7.68
-0.015
23,995
55
2023-03-03
Z
DDF
7.63
7.75
7.61
7.70
0.11
30,015
101
2023-03-02
Z
DDF
7.66
7.66
7.46
7.61
-0.05
37,747
91
2023-03-01
Z
DDF
7.65
7.74
7.64
7.66
-0.06
22,060
59
2023-02-28
Z
DDF
7.59
7.86
7.53
7.73
0.17
55,352
196
2023-02-27
Z
DDF
7.74
7.7599
7.57
7.60
-0.03
27,079
59
2023-02-24
Z
DDF
7.67
7.72
7.60
7.61
-0.19
50,012
102
2023-02-23
Z
DDF
7.86
7.8999
7.77
7.83
0.0368
6,071
33
2023-02-22
Z
DDF
7.92
7.9557
7.84
7.85
-0.04
29,561
52
2023-02-21
Z
DDF
8.07
8.09
7.89
7.91
-0.18
35,524
110
2023-02-17
Z
DDF
8.29
8.29
8.01
8.08
-0.09
24,931
64
2023-02-16
Z
DDF
8.06
8.16
8.06
8.13
-0.05
26,441
59
2023-02-15
Z
DDF
8.18
8.252
8.08
8.20
-0.05
11,399
35
2023-02-14
Z
DDF
8.35
8.35
8.2176
8.25
-0.13
13,996
43
2023-02-13
Z
DDF
8.12
8.35
8.10
8.35
0.26
106,090
107
2023-02-10
Z
DDF
8.06
8.11
8.05
8.09
-0.01
16,130
32
2023-02-09
Z
DDF
8.18
8.25
8.09
8.11
-0.03
10,341
32
2023-02-08
Z
DDF
8.13
8.21
8.13
8.14
-0.06
27,765
88
2023-02-07
Z
DDF
8.10
8.27
8.10
8.22
-0.01
27,496
76
2023-02-06
Z
DDF
8.29
8.29
8.09
8.21
-0.10
10,802
41
2023-02-03
Z
DDF
8.34
8.44
8.29
8.30
-0.14
19,509
48
2023-02-02
Z
DDF
8.45
8.48
8.40
8.44
0.03
14,705
42
2023-02-01
Z
DDF
8.3201
8.40
8.25
8.38
31,854
59
2023-01-31
Z
DDF
8.24
8.36
8.24
8.36
0.08
12,482
35
2023-01-30
Z
DDF
8.30
8.34
8.24
8.28
-0.06
33,287
70
2023-01-27
Z
DDF
8.31
8.36
8.29
8.33
0.04
28,630
70
2023-01-26
Z
DDF
8.27
8.31
8.26
8.29
0.04
19,079
62
2023-01-25
Z
DDF
8.11
8.27
8.11
8.26
0.03
9,790
49
2023-01-24
Z
DDF
8.14
8.22
8.14
8.20
0.05
10,334
28
2023-01-23
Z
DDF
8.05
8.1697
8.05
8.15
0.06
23,101
94
2023-01-20
Z
DDF
8.03
8.12
8.0203
8.10
0.04
7,049
82
2023-01-19
Z
DDF
8.02
8.1092
8.02
8.06
-0.09
9,100
34
2023-01-18
Z
DDF
8.25
8.31
8.145
8.15
-0.11
25,907
82
2023-01-17
Z
DDF
8.30
8.3401
8.13
8.27
-0.08
78,481
285
2023-01-13
Z
DDF
8.31
8.37
8.2801
8.36
0.04
15,872
145
2023-01-12
Z
DDF
8.30
8.3354
8.29
8.31
0.04
10,135
35
2023-01-11
Z
DDF
8.2868
8.35
8.28
8.29
0.03
25,132
47
2023-01-10
Z
DDF
8.2639
8.3292
8.24
8.29
0.03
22,389
42
2023-01-09
Z
DDF
8.37
8.37
8.2304
8.25
20,008
57
2023-01-06
Z
DDF
8.21
8.29
8.21
8.25
0.11
14,444
32
2023-01-05
Z
DDF
8.20
8.20
8.1239
8.14
-0.025
20,793
38
2023-01-04
Z
DDF
8.16
8.235
8.16
8.16
0.02
14,616
52
2023-01-03
Z
DDF
8.25
8.25
7.98
8.16
0.04
55,722
136
2022-12-30
Z
DDF
7.97
8.15
7.96
8.13
0.21
89,572
156
2022-12-29
Z
DDF
7.86
7.97
7.86
7.92
0.12
23,992
115
2022-12-28
Z
DDF
7.86
7.99
7.85
7.85
-0.035
27,999
79
2022-12-27
Z
DDF
7.93
7.94
7.86
7.93
0.01
24,116
78