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
14:34:05 EDT Thu 28 Mar 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
2024-03-27
Q
DOGZ
6.00
6.1078
4.98
4.98
-1.09
153,117
508
4.88
5.60
2024-03-26
Q
DOGZ
6.20
6.4861
6.05
6.07
-0.20
24,573
139
5.95
6.30
2024-03-25
Q
DOGZ
6.82
6.85
6.03
6.27
-0.36
22,966
164
6.19
7.41
2024-03-22
Q
DOGZ
6.9092
7.29
6.51
6.74
-0.12
18,912
160
6.24
7.81
2024-03-21
Q
DOGZ
6.64
7.2357
6.342
6.72
0.01
55,406
177
6.75
7.51
2024-03-20
Q
DOGZ
7.05
7.16
6.15
6.71
-0.69
69,253
381
6.07
6.90
2024-03-19
Q
DOGZ
7.62
8.10
6.89
7.05
-0.50
112,489
643
6.88
7.80
2024-03-18
Q
DOGZ
9.28
9.82
7.07
7.50
-1.77
1,285,957
3,629
7.50
8.45
2024-03-15
Q
DOGZ
8.41
9.50
8.10
9.27
0.97
953,276
2,331
8.29
9.50
2024-03-14
Q
DOGZ
8.26
8.67
7.9392
8.30
0.14
46,519
316
8.30
8.67
2024-03-13
Q
DOGZ
7.86
8.60
7.25
8.16
0.18
288,226
713
7.50
8.47
2024-03-12
Q
DOGZ
8.88
8.90
7.21
7.98
-1.01
337,757
1,054
7.61
8.08
2024-03-11
Q
DOGZ
8.57
8.99
8.29
8.99
0.48
143,432
708
8.30
8.99
2024-03-08
Q
DOGZ
6.73
9.00
6.44
8.51
1.78
588,725
2,235
8.55
8.80
2024-03-07
Q
DOGZ
6.64
6.99
6.48
6.73
0.10
83,185
276
6.74
7.70
2024-03-06
Q
DOGZ
6.65
7.41
6.38
6.63
0.13
112,795
626
6.52
7.86
2024-03-05
Q
DOGZ
6.05
6.70
5.92
6.50
0.35
73,612
441
5.79
7.79
2024-03-04
Q
DOGZ
6.49
6.49
6.13
6.15
0.1439
24,761
139
5.45
6.45
2024-03-01
Q
DOGZ
5.76
6.33
5.44
6.10
0.20
43,657
225
5.98
6.75
2024-02-29
Q
DOGZ
6.30
6.34
5.80
5.90
-0.47
44,131
325
5.50
6.17
2024-02-28
Q
DOGZ
6.51
6.664
6.12
6.37
-0.41
48,682
325
6.16
6.46
2024-02-27
Q
DOGZ
6.90
7.2183
6.10
6.78
-0.11
85,023
671
5.97
6.98
2024-02-26
Q
DOGZ
7.70
8.10
5.43
6.89
-0.51
1,465,101
4,501
6.50
7.60
2024-02-23
Q
DOGZ
7.00
7.98
6.16
7.40
0.64
995,645
3,633
7.30
7.39
2024-02-22
Q
DOGZ
4.128
8.70
4.12
6.76
2.64
3,152,251
12,834
7.11
7.85
2024-02-21
Q
DOGZ
4.17
4.35
4.03
4.13
-0.53
6,023
81
4.12
5.00
2024-02-20
Q
DOGZ
4.48
5.25
4.21
4.2806
-0.1994
92,317
302
4.05
4.99
2024-02-19
Q
DOGZ
4.00
4.59
3.72
4.47
0.48
0
0
4.47
5.11
2024-02-16
Q
DOGZ
4.00
4.59
3.72
4.47
0.48
61,703
284
4.47
5.11
2024-02-15
Q
DOGZ
3.56
3.99
3.54
3.99
0.34
47,328
190
3.65
4.25
2024-02-14
Q
DOGZ
3.60
3.77
3.58
3.65
0.05
7,710
63
3.38
3.90
2024-02-13
Q
DOGZ
3.61
4.13
3.44
3.60
0.09
51,911
218
3.35
4.00
2024-02-12
Q
DOGZ
3.41
3.70
3.41
3.51
-0.02
17,469
114
3.35
4.00
2024-02-09
Q
DOGZ
3.51
3.62
3.2262
3.53
0.06
12,521
66
3.12
3.60
2024-02-08
Q
DOGZ
3.48
3.7239
3.30
3.3101
-0.1599
31,841
101
3.31
4.14
2024-02-07
Q
DOGZ
3.28
3.5706
3.28
3.47
0.04
6,840
55
3.08
3.56
2024-02-06
Q
DOGZ
3.18
3.47
3.17
3.31
0.15
18,052
74
3.30
3.69
2024-02-05
Q
DOGZ
3.35
3.36
2.902
3.18
-0.12
71,149
288
3.15
3.76
2024-02-02
Q
DOGZ
3.47
3.48
3.2345
3.36
-0.27
39,597
287
3.00
3.76
2024-02-01
Q
DOGZ
3.57
3.635
3.303
3.57
0.08
6,673
57
3.33
4.00
2024-01-31
Q
DOGZ
3.45
3.64
3.38
3.57
-0.04
40,903
172
3.08
4.07
2024-01-30
Q
DOGZ
3.65
3.749
3.44
3.55
-0.18
48,538
181
3.44
4.05
2024-01-29
Q
DOGZ
3.75
3.75
3.42
3.60
-0.09
5,396
96
3.44
4.12
2024-01-26
Q
DOGZ
3.69
3.83
3.60
3.61
-0.17
25,385
73
2.95
3.80
2024-01-25
Q
DOGZ
3.75
3.80
3.5041
3.69
0.0014
16,172
78
3.30
3.95
2024-01-24
Q
DOGZ
3.36
3.80
3.22
3.37
0.3221
95,079
287
3.30
4.07
2024-01-23
Q
DOGZ
3.19
3.22
3.02
3.14
-0.05
30,595
122
3.17
3.88
2024-01-22
Q
DOGZ
3.35
3.35
3.01
3.18
-0.18
45,771
210
3.11
3.43
2024-01-19
Q
DOGZ
3.29
3.55
3.21
3.36
0.03
42,627
243
3.21
8.00
2024-01-18
Q
DOGZ
4.45
4.90
3.32
3.33
-0.65
201,976
783
3.15
4.75
2024-01-17
Q
DOGZ
3.35
3.98
3.15
3.98
0.63
98,986
566
3.33
4.40
2024-01-16
Q
DOGZ
4.05
4.05
3.30
3.35
-0.86
71,667
376
3.35
3.69
2024-01-15
Q
DOGZ
4.68
4.68
4.20
4.20
-0.48
0
0
4.15
4.93
2024-01-12
Q
DOGZ
4.68
4.68
4.20
4.20
-0.48
38,968
243
4.15
4.93
2024-01-11
Q
DOGZ
4.61
4.83
4.61
4.695
-0.005
39,942
159
4.60
5.42
2024-01-10
Q
DOGZ
4.95
5.0573
4.501
4.70
-0.01
43,097
299
4.65
5.97
2024-01-09
Q
DOGZ
5.10
5.10
4.65
4.71
-0.48
255,674
642
4.68
6.15
2024-01-08
Q
DOGZ
5.69
5.78
4.44
5.19
0.81
203,532
1,220
4.49
5.40
2024-01-05
Q
DOGZ
9.24
9.60
3.5974
4.38
-4.72
1,472,546
4,159
4.18
4.77
2024-01-04
Q
DOGZ
8.45
9.41
8.435
9.01
0.68
840,900
1,923
9.10
9.20
2024-01-03
Q
DOGZ
8.01
8.80
7.35
8.33
0.16
240,703
1,510
7.80
8.91
2024-01-02
Q
DOGZ
5.48
8.49
5.09
8.17
2.89
1,396,829
6,915
7.68
7.87
2024-01-01
Q
DOGZ
5.47
5.80
5.09
5.0901
-0.1999
0
0
5.00
5.53
2023-12-29
Q
DOGZ
5.47
5.80
5.09
5.0901
-0.1999
72,297
352
5.00
5.53