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
20:14:39 EDT Tue 28 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
2023-03-28
Z
DHR
247.69
247.85
245.36
246.80
-1.17
1,582,273
15,787
235.00
252.00
2023-03-27
Z
DHR
251.24
252.86
247.595
247.97
-0.02
1,856,367
16,754
2023-03-24
Z
DHR
245.12
248.35
243.10
248.17
1.38
2,994,565
24,179
2023-03-23
Z
DHR
246.85
249.78
245.25
246.93
0.25
1,605,097
18,322
2023-03-22
Z
DHR
249.38
252.80
246.24
246.31
-2.14
3,182,393
23,867
2023-03-21
Z
DHR
246.50
248.99
245.855
248.38
3.59
1,765,853
17,257
2023-03-20
Z
DHR
243.00
245.7243
242.885
244.80
1.80
2,213,082
22,775
2023-03-17
Z
DHR
248.68
248.73
242.165
242.96
-6.47
3,467,152
23,167
2023-03-16
Z
DHR
241.72
249.72
240.42
249.34
7.23
2,684,891
28,673
2023-03-15
Z
DHR
240.02
242.31
238.69
242.11
-2.58
2,701,557
29,512
2023-03-14
Z
DHR
243.80
246.95
242.04
244.85
4.36
2,285,033
22,840
2023-03-13
Z
DHR
238.94
243.40
237.00
240.39
0.64
2,386,241
24,408
2023-03-10
Z
DHR
242.32
243.38
237.00
239.75
-3.875
3,013,511
32,069
2023-03-09
Z
DHR
248.87
249.85
242.76
243.63
-4.13
2,401,317
22,431
2023-03-08
Z
DHR
245.29
249.18
244.8734
247.76
2.51
2,972,792
23,375
2023-03-07
Z
DHR
250.76
250.99
243.77
245.25
-4.70
2,833,045
21,459
2023-03-06
Z
DHR
252.16
254.435
249.61
249.85
-3.12
2,140,790
17,052
2023-03-03
Z
DHR
251.85
253.675
250.00
253.14
3.47
1,943,881
20,238
2023-03-02
Z
DHR
244.00
250.423
243.25
249.73
4.35
1,982,229
19,773
2023-03-01
Z
DHR
245.71
248.08
244.91
245.36
-2.13
2,885,344
22,784
2023-02-28
Z
DHR
246.86
249.14
244.44
247.53
-0.41
3,562,144
31,446
2023-02-27
Z
DHR
251.42
252.81
247.55
247.95
-1.11
2,187,978
16,668
2023-02-24
Z
DHR
249.00
250.505
246.53
249.12
-3.39
1,810,825
19,129
2023-02-23
Z
DHR
252.20
252.99
249.55
252.51
2.47
2,219,996
21,623
2023-02-22
Z
DHR
251.00
251.87
248.38
250.11
-0.64
2,778,100
21,122
2023-02-21
Z
DHR
252.00
253.17
249.59
250.79
-5.37
2,622,978
21,241
2023-02-17
Z
DHR
254.01
256.51
252.325
256.29
0.52
1,682,866
18,482
2023-02-16
Z
DHR
254.15
258.77
253.80
255.75
-1.36
1,971,862
18,538
2023-02-15
Z
DHR
254.43
258.20
254.10
257.11
0.77
1,867,552
18,810
2023-02-14
Z
DHR
260.28
260.28
255.24
256.24
-3.53
2,019,732
18,431
2023-02-13
Z
DHR
259.64
261.38
257.55
259.88
1.00
2,563,302
23,328
2023-02-10
Z
DHR
253.87
259.23
250.76
258.84
3.77
2,805,188
24,071
2023-02-09
Z
DHR
262.71
263.62
254.63
255.11
-6.83
3,499,622
26,062
2023-02-08
Z
DHR
264.07
264.775
261.02
261.94
-4.00
2,320,018
21,530
2023-02-07
Z
DHR
260.15
267.58
258.66
266.00
2.25
2,457,716
23,076
2023-02-06
Z
DHR
265.69
267.72
261.78
263.75
-6.19
2,307,377
23,961
2023-02-03
Z
DHR
268.76
271.285
266.38
269.85
-0.93
1,676,607
17,677
2023-02-02
Z
DHR
269.00
273.24
267.95
270.68
3.06
2,520,378
21,515
2023-02-01
Z
DHR
265.10
269.37
263.02
267.50
3.15
3,632,934
29,580
2023-01-31
Z
DHR
263.02
265.175
260.42
264.38
1.56
2,604,424
21,362
2023-01-30
Z
DHR
263.52
266.815
262.35
262.75
-3.28
2,156,715
19,528
2023-01-27
Z
DHR
264.63
267.1986
262.82
265.98
0.15
2,478,860
20,821
2023-01-26
Z
DHR
264.00
265.90
260.82
265.86
2.86
3,916,103
32,305
2023-01-25
Z
DHR
265.23
266.945
261.935
262.95
-8.69
4,360,323
32,300
2023-01-24
Z
DHR
273.00
273.00
263.42
271.58
-5.11
5,209,968
38,698
2023-01-23
Z
DHR
273.95
279.32
272.38
277.00
2.66
2,111,543
21,030
2023-01-20
Z
DHR
272.58
274.42
268.95
274.40
3.46
3,019,843
19,940
2023-01-19
Z
DHR
269.29
272.4899
267.20
270.78
0.16
1,888,022
17,391
2023-01-18
Z
DHR
276.01
278.79
269.75
270.62
-4.37
2,095,404
19,326
2023-01-17
Z
DHR
274.86
277.29
272.58
274.92
1.23
2,678,060
20,063
2023-01-13
Z
DHR
270.50
274.28
269.66
273.62
1.23
1,747,586
14,676
2023-01-12
Z
DHR
273.80
275.04
269.441
272.31
-1.50
1,620,612
17,976
2023-01-11
Z
DHR
268.12
275.07
268.00
273.81
6.96
3,005,152
26,192
2023-01-10
Z
DHR
258.61
268.17
258.09
266.89
11.95
2,691,706
26,213
2023-01-09
Z
DHR
254.91
260.85
253.55
255.05
2.60
2,948,342
25,276
2023-01-06
Z
DHR
256.36
258.08
242.48
252.49
-2.80
5,839,271
51,332
2023-01-05
Z
DHR
258.99
261.94
253.62
255.23
-11.14
3,686,797
36,193
2023-01-04
Z
DHR
265.21
268.29
263.97
266.37
4.04
2,185,497
18,196
2023-01-03
Z
DHR
267.81
268.00
259.06
262.27
-3.28
2,676,735
20,949
2022-12-30
Z
DHR
266.70
267.65
262.45
265.42
-1.39
1,508,768
15,550
2022-12-29
Z
DHR
262.77
268.53
261.6961
266.85
7.77
1,203,258
14,697