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
23:14:21 EDT Thu 23 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
2023-03-23
Q
DRS
12.89
13.045
12.73
12.74
-0.08
288,277
2,546
2023-03-22
Q
DRS
12.93
13.03
12.79
12.82
-0.11
478,032
3,323
2023-03-21
Q
DRS
12.69
12.95
12.69
12.93
0.32
459,278
2,863
2023-03-20
Q
DRS
12.53
12.67
12.475
12.61
0.11
504,939
3,334
2023-03-17
Q
DRS
12.62
12.66
12.3425
12.50
-0.15
445,405
2,798
2023-03-16
Q
DRS
12.21
12.66
12.141
12.65
0.30
403,723
3,380
2023-03-15
Q
DRS
12.53
12.53
12.03
12.35
-0.28
599,992
2,916
2023-03-14
Q
DRS
12.56
12.84
12.56
12.63
0.22
362,600
2,913
2023-03-13
Q
DRS
12.38
12.47
12.11
12.41
-0.13
492,676
3,462
2023-03-10
Q
DRS
12.76
12.885
12.45
12.54
-0.33
609,771
3,986
2023-03-09
Q
DRS
13.03
13.07
12.76
12.87
-0.14
438,875
2,899
2023-03-08
Q
DRS
13.09
13.09
12.92
13.01
-0.07
485,671
5,829
2023-03-07
Q
DRS
13.05
13.22
13.05
13.08
380,193
2,852
2023-03-06
Q
DRS
13.04
13.14
12.94
13.08
0.05
406,532
3,728
2023-03-03
Q
DRS
13.04
13.17
12.98
13.03
0.02
409,920
3,754
2023-03-02
Q
DRS
12.97
13.10
12.915
13.01
0.01
388,344
3,305
2023-03-01
Q
DRS
12.95
13.07
12.92
13.00
465,661
3,898
2023-02-28
Q
DRS
13.05
13.06
12.85
13.00
-0.01
752,184
3,681
2023-02-27
Q
DRS
13.17
13.23
12.93
13.01
-0.10
515,453
4,126
2023-02-24
Q
DRS
13.04
13.37
12.8715
13.11
-0.04
234,524
2,070
2023-02-23
Q
DRS
13.02
13.43
12.99
13.15
0.15
510,206
4,342
2023-02-22
Q
DRS
12.97
13.07
12.87
13.00
-0.02
706,788
5,432
2023-02-21
Q
DRS
13.08
13.12
12.95
13.02
-0.14
489,795
4,266
2023-02-17
Q
DRS
13.07
13.19
12.90
13.16
0.11
482,789
3,248
2023-02-16
Q
DRS
13.37
13.37
13.02
13.05
-0.39
401,995
2,857
2023-02-15
Q
DRS
13.49
13.658
13.34
13.44
-0.15
407,609
3,739
2023-02-14
Q
DRS
13.58
13.84
13.49
13.59
705,547
6,917
2023-02-13
Q
DRS
13.60
13.85
13.51
13.59
0.08
823,018
5,387
2023-02-10
Q
DRS
13.51
13.69
13.23
13.51
0.16
827,751
5,521
2023-02-09
Q
DRS
13.34
13.59
13.29
13.35
0.06
599,093
3,798
2023-02-08
Q
DRS
13.00
13.345
12.86
13.29
0.17
899,184
5,214
2023-02-07
Q
DRS
13.19
13.24
12.87
13.12
-0.07
704,384
4,923
2023-02-06
Q
DRS
13.31
13.345
13.128
13.19
-0.12
581,359
4,268
2023-02-03
Q
DRS
13.19
13.54
13.13
13.31
0.06
638,897
5,047
2023-02-02
Q
DRS
12.95
13.27
12.7389
13.25
0.36
1,021,785
6,856
2023-02-01
Q
DRS
13.34
13.34
12.86
12.89
-0.46
1,117,954
6,165
2023-01-31
Q
DRS
13.15
13.48
13.13
13.35
0.20
654,544
3,961
2023-01-30
Q
DRS
13.39
13.53
13.07
13.15
-0.33
495,057
3,364
2023-01-27
Q
DRS
13.25
13.61
13.1901
13.48
0.32
600,099
3,953
2023-01-26
Q
DRS
13.05
13.26
12.84
13.16
0.22
902,026
4,525
2023-01-25
Q
DRS
12.76
13.06
12.64
12.94
-0.07
720,009
4,113
2023-01-24
Q
DRS
12.68
13.215
12.25
13.01
0.10
1,058,962
5,055
2023-01-23
Q
DRS
12.85
13.13
12.79
12.91
0.02
546,667
3,794
2023-01-20
Q
DRS
12.90
12.99
12.73
12.89
0.05
301,518
2,242
2023-01-19
Q
DRS
13.08
13.13
12.76
12.84
-0.27
858,320
4,885
2023-01-18
Q
DRS
13.11
13.36
13.08
13.11
0.11
537,721
4,245
2023-01-17
Q
DRS
13.35
13.35
12.80
13.00
-0.19
832,260
5,324
2023-01-13
Q
DRS
12.67
13.44
12.62
13.19
0.33
1,164,599
5,870
2023-01-12
Q
DRS
12.89
12.89
12.50
12.86
0.08
529,097
3,657
2023-01-11
Q
DRS
13.00
13.25
12.64
12.78
-0.25
862,756
7,047
2023-01-10
Q
DRS
12.60
13.05
12.49
13.03
0.39
1,005,459
5,437
2023-01-09
Q
DRS
12.79
12.94
12.525
12.64
-0.02
581,545
3,423
2023-01-06
Q
DRS
12.81
13.06
12.49
12.66
0.14
905,630
6,837
2023-01-05
Q
DRS
12.10
12.60
11.85
12.52
0.30
983,578
6,019
2023-01-04
Q
DRS
12.23
12.33
11.98
12.22
0.08
806,256
4,693
2023-01-03
Q
DRS
12.78
12.82
11.99
12.14
-0.64
1,306,329
6,323
2022-12-30
Q
DRS
12.87
12.94
12.455
12.78
-0.12
750,240
4,098
2022-12-29
Q
DRS
12.65
13.11
12.50
12.90
0.32
2,265,388
4,761
2022-12-28
Q
DRS
12.83
13.255
12.50
12.58
-0.23
1,283,105
4,643
2022-12-27
Q
DRS
13.06
13.07
12.47
12.81
-0.34
984,151
4,833