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 4.00
  • Currency C$
  • Change -0.15
  • Percent Change -3.614 %
  • Volume 5,400
  • Fri Aug 29, 2014 03:44 PM 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: 4.00 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 19 4.20 3.90 3.90 4.20 7,710
Aug 18 3.83 3.83 3.83 3.83 300
Aug 15 3.81 3.77 3.80 3.77 11,691
Aug 14 4.00 3.80 3.83 3.80 22,250
Aug 13 3.94 3.85 3.91 3.87 12,730
Aug 12 4.07 4.00 4.07 4.05 640
Aug 11 4.11 3.97 4.11 3.97 16,816
Aug 8 4.37 4.10 4.37 4.10 8,000
Aug 7 4.33 4.06 4.06 4.30 12,500
Aug 6 4.05 4.00 4.05 4.00 12,050
Aug 5 4.10 4.10 4.10 4.10 --
Aug 1 4.10 4.10 4.10 4.10 2,700
Jul 31 4.15 4.10 4.12 4.10 2,900
Jul 30 4.21 4.10 4.12 4.12 12,595
Jul 29 4.45 3.97 4.45 4.07 69,086
Jul 28 4.51 4.40 4.51 4.50 7,743
Jul 25 4.60 4.55 4.60 4.55 14,250
Jul 24 4.56 4.35 4.35 4.56 8,972
Jul 23 4.69 4.39 4.69 4.40 67,755
Jul 22 4.78 4.62 4.78 4.65 26,696
Jul 21 4.85 4.55 4.58 4.73 67,521
Jul 18 4.59 4.39 4.39 4.51 94,163
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.