The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

DataWind Inc.

  • DW
  • TSX
  • Other Services
  • Latest 3.50
  • Currency C$
  • Change -0.20
  • Percent Change -5.405 %
  • Volume 2,050
  • Wed Oct 1, 2014 10:03 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.50 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 3.65 3.50 3.65 3.50 2,050
Sep 30 3.85 3.55 3.73 3.70 17,026
Sep 29 3.59 3.49 3.59 3.50 101,130
Sep 26 3.55 3.33 3.40 3.40 131,188
Sep 25 3.40 3.14 3.15 3.30 52,325
Sep 24 3.24 2.61 2.90 3.14 106,040
Sep 23 3.31 2.67 3.31 2.77 75,617
Sep 22 3.42 3.20 3.42 3.20 28,500
Sep 19 3.44 3.39 3.40 3.41 5,100
Sep 18 3.47 3.39 3.44 3.47 13,400
Sep 17 3.59 3.40 3.46 3.40 10,700
Sep 16 3.70 3.40 3.55 3.50 12,877
Sep 15 3.75 3.57 3.75 3.57 17,300
Sep 12 3.99 3.71 3.81 3.71 11,800
Sep 11 3.81 3.76 3.81 3.76 735
Sep 10 3.86 3.86 3.86 3.86 100
Sep 9 4.00 3.93 3.93 3.94 17,942
Sep 8 4.00 3.68 3.68 3.90 10,150
Sep 5 4.05 3.90 4.00 3.99 42,000
Sep 4 4.10 3.90 4.10 4.00 23,631
Sep 3 4.10 4.10 4.10 4.10 500
Sep 2 4.06 4.06 4.06 4.06 190
Aug 29 4.15 4.00 4.15 4.00 5,400
Aug 28 4.15 4.15 4.15 4.15 108
Aug 27 4.29 4.02 4.11 4.29 7,950
Aug 26 4.20 4.20 4.20 4.20 1,600
Aug 25 4.25 4.18 4.25 4.20 3,370
Aug 22 4.31 4.13 4.25 4.29 6,140
Aug 21 4.23 4.00 4.12 4.20 11,325
Aug 20 4.19 4.17 4.19 4.18 2,900
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.