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
23:04:52 EDT Tue 01 Jul 2025
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
2025-07-01
Q
DRS
46.35
46.515
44.30
45.09
-1.39
1,075,361
15,880
42.63
46.90
2025-06-30
Q
DRS
45.57
46.69
45.18
46.48
1.44
1,415,871
14,600
41.67
46.96
2025-06-27
Q
DRS
44.88
46.00
44.74
45.04
0.44
11,152,323
18,387
45.00
48.00
2025-06-26
Q
DRS
43.89
44.80
43.695
44.60
1.13
1,135,987
14,791
44.30
1,445.76
2025-06-25
Q
DRS
43.93
44.16
43.33
43.47
0.35
1,027,760
14,806
43.00
48.30
2025-06-24
Q
DRS
44.295
44.4697
42.18
43.12
-1.61
1,703,043
19,156
39.41
43.99
2025-06-23
Q
DRS
44.07
45.35
43.8734
44.73
0.73
1,166,307
18,328
39.34
44.40
2025-06-20
Q
DRS
44.50
45.3699
42.91
44.00
-0.24
2,301,499
14,407
43.50
45.00
2025-06-19
Q
DRS
45.31
46.16
44.19
44.24
-1.07
0
0
43.80
44.75
2025-06-18
Q
DRS
45.31
46.16
44.19
44.24
-1.07
1,512,042
17,557
43.80
44.75
2025-06-17
Q
DRS
43.97
45.65
43.785
45.31
1.65
1,052,687
13,402
45.50
48.00
2025-06-16
Q
DRS
46.15
46.9326
43.62
43.66
-2.41
2,064,817
25,731
43.30
46.00
2025-06-13
Q
DRS
46.32
46.96
45.491
46.07
0.78
1,168,709
15,341
46.10
46.66
2025-06-12
Q
DRS
44.10
45.50
44.01
45.29
0.65
731,899
9,859
45.30
45.68
2025-06-11
Q
DRS
43.64
44.66
42.42
44.64
1.10
786,674
11,143
44.60
45.90
2025-06-10
Q
DRS
44.39
44.54
42.84
43.54
-1.00
728,343
11,905
42.84
47.21
2025-06-09
Q
DRS
44.46
44.84
43.40
44.54
0.155
849,245
12,997
44.21
45.35
2025-06-06
Q
DRS
44.72
45.01
44.03
44.385
-0.015
564,381
7,969
43.85
49.11
2025-06-05
Q
DRS
45.38
45.445
43.81
44.40
-0.59
823,445
14,217
43.99
44.93
2025-06-04
Q
DRS
44.44
45.04
44.16
44.99
0.88
956,676
13,241
39.33
45.20
2025-06-03
Q
DRS
44.175
44.39
43.148
44.11
0.19
935,091
13,981
44.00
44.16
2025-06-02
Q
DRS
42.78
43.96
42.78
43.92
1.62
1,516,518
17,853
44.20
45.80
2025-05-30
Q
DRS
41.70
42.50
41.54
42.30
0.55
1,069,239
10,752
41.50
42.45
2025-05-29
Q
DRS
42.73
42.82
40.75
41.75
-0.58
846,573
10,388
40.76
45.48
2025-05-28
Q
DRS
42.53
42.9399
42.25
42.33
-0.17
777,489
11,493
32.74
42.99
2025-05-27
Q
DRS
41.21
42.515
41.13
42.50
1.46
1,001,073
13,147
38.87
43.10
2025-05-26
Q
DRS
40.66
41.69
40.40
41.04
0.32
0
0
40.26
43.00
2025-05-23
Q
DRS
40.66
41.69
40.40
41.04
0.32
951,236
11,198
40.26
43.00
2025-05-22
Q
DRS
40.58
40.7864
40.12
40.72
0.14
805,437
9,086
40.40
44.58
2025-05-21
Q
DRS
41.24
41.4874
40.6234
40.67
-0.87
686,244
8,117
40.50
46.02
2025-05-20
Q
DRS
41.91
42.115
41.19
41.54
-0.46
851,605
10,208
40.26
45.59
2025-05-19
Q
DRS
41.26
43.40
41.08
42.00
0.33
864,161
11,283
38.21
43.09
2025-05-16
Q
DRS
40.82
41.71
40.73
41.67
0.70
696,088
9,090
41.00
43.09
2025-05-15
Q
DRS
40.29
41.10
40.20
40.97
0.59
728,681
9,840
40.56
42.50
2025-05-14
Q
DRS
40.64
40.99
40.0098
40.38
-0.26
958,374
12,698
40.32
40.70
2025-05-13
Q
DRS
41.27
41.50
40.34
40.64
-0.20
1,059,254
13,277
40.95
41.68
2025-05-12
Q
DRS
43.015
43.20
39.21
40.84
-0.93
1,686,448
20,052
35.72
41.20
2025-05-09
Q
DRS
41.80
42.09
40.94
41.77
-0.03
653,599
9,936
41.05
42.10
2025-05-08
Q
DRS
42.00
42.25
41.30
41.80
0.24
812,366
11,508
41.00
42.29
2025-05-07
Q
DRS
41.46
42.1994
41.215
41.56
0.12
1,189,348
14,431
41.00
42.30
2025-05-06
Q
DRS
41.21
42.0939
40.66
41.44
-0.33
1,421,132
15,413
41.44
42.09
2025-05-05
Q
DRS
41.95
42.62
41.32
41.77
-0.23
1,485,670
16,877
41.50
45.59
2025-05-02
Q
DRS
41.04
42.41
40.00
42.00
1.77
2,153,355
20,113
42.25
43.00
2025-05-01
Q
DRS
37.67
40.75
37.00
40.23
3.27
2,065,002
21,472
40.16
40.90
2025-04-30
Q
DRS
36.56
37.1325
35.79
36.96
-0.19
991,112
11,690
36.96
40.00
2025-04-29
Q
DRS
36.93
37.3813
36.46
37.15
0.42
630,884
10,158
32.00
41.24
2025-04-28
Q
DRS
37.25
37.70
36.35
36.73
-0.52
478,591
9,872
28.00
41.24
2025-04-25
Q
DRS
36.75
37.39
36.46
37.25
0.54
458,896
6,517
32.01
37.33
2025-04-24
Q
DRS
35.73
37.22
35.60
36.71
0.77
558,066
8,862
36.50
37.99
2025-04-23
Q
DRS
36.56
36.7899
35.40
35.94
0.80
1,145,917
10,248
29.27
36.86
2025-04-22
Q
DRS
34.955
35.40
33.8869
35.14
0.53
892,330
10,481
32.65
37.00
2025-04-21
Q
DRS
35.71
36.00
34.09
34.61
-1.85
1,117,682
12,511
31.66
37.72
2025-04-18
Q
DRS
35.77
36.55
35.40
36.46
0.55
0
0
36.00
40.05
2025-04-17
Q
DRS
35.77
36.55
35.40
36.46
0.55
1,150,905
11,383
36.00
40.05
2025-04-16
Q
DRS
35.78
36.37
35.33
35.91
-0.40
722,916
10,711
34.94
40.05
2025-04-15
Q
DRS
35.46
36.6999
35.25
36.31
0.81
1,081,504
13,754
35.50
36.66
2025-04-14
Q
DRS
35.64
36.2397
34.90
35.50
0.40
1,051,703
12,103
34.25
36.29
2025-04-11
Q
DRS
33.71
35.33
32.82
35.10
1.14
1,106,258
12,840
33.03
36.27
2025-04-10
Q
DRS
33.80
34.43
32.62
33.96
-0.30
932,173
11,988
31.59
33.70
2025-04-09
Q
DRS
30.98
34.77
30.52
34.26
2.83
1,850,164
20,823
33.35
34.08
2025-04-08
Q
DRS
31.96
32.24
30.79
31.43
0.91
1,298,039
12,736
27.50
31.21
2025-04-07
Q
DRS
28.39
31.79
28.1701
30.52
0.37
991,696
15,182
28.50
33.65
2025-04-04
Q
DRS
30.87
32.8685
29.56
30.15
-2.56
903,153
12,700
29.00
31.00
2025-04-03
Q
DRS
32.24
33.55
32.20
32.71
-1.20
833,791
10,330
32.20
36.00
2025-04-02
Q
DRS
31.82
34.16
31.666
33.91
1.04
764,340
9,997
32.53
36.80