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
05:19:33 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
DRS
22.12
22.12
21.70
21.83
-0.02
479,488
3,661
21.70
21.81
2024-03-26
Q
DRS
21.79
22.19
21.65
21.85
0.10
479,305
3,625
20.98
23.85
2024-03-25
Q
DRS
22.00
22.1857
21.68
21.75
-0.14
337,156
3,211
21.50
21.92
2024-03-22
Q
DRS
22.50
22.50
21.81
21.89
-0.41
353,713
3,531
18.65
22.33
2024-03-21
Q
DRS
22.42
22.515
22.06
22.30
0.21
566,239
5,822
22.14
24.00
2024-03-20
Q
DRS
22.41
22.49
21.75
22.09
636,703
5,800
21.96
27.25
2024-03-19
Q
DRS
21.57
22.17
21.30
22.09
0.54
683,066
5,023
21.01
23.00
2024-03-18
Q
DRS
21.90
21.908
21.43
21.55
-0.42
453,494
3,744
21.40
24.40
2024-03-15
Q
DRS
21.87
22.19
21.27
21.97
1,874,839
7,296
21.40
21.95
2024-03-14
Q
DRS
23.02
23.45
21.71
21.97
-1.03
820,681
8,292
21.78
24.82
2024-03-13
Q
DRS
23.02
23.33
22.62
23.00
0.01
581,125
5,719
23.02
24.82
2024-03-12
Q
DRS
22.80
23.189
22.65
22.99
0.19
491,704
4,164
22.00
23.25
2024-03-11
Q
DRS
23.45
23.45
22.65
22.80
-0.61
539,940
4,607
22.60
24.82
2024-03-08
Q
DRS
23.88
24.00
23.17
23.41
-0.19
435,416
3,737
18.51
24.16
2024-03-07
Q
DRS
23.37
23.61
23.31
23.60
0.32
492,428
4,310
23.42
23.66
2024-03-06
Q
DRS
23.19
23.50
22.81
23.28
0.47
661,228
5,669
18.65
23.66
2024-03-05
Q
DRS
23.04
23.25
22.66
22.81
-0.23
679,371
5,712
18.60
23.80
2024-03-04
Q
DRS
22.98
23.26
22.59
23.04
0.20
2,477,811
6,846
22.45
22.99
2024-03-01
Q
DRS
22.651
22.905
22.17
22.83
0.12
951,649
9,117
15.05
23.00
2024-02-29
Q
DRS
22.93
23.00
22.355
22.71
0.21
1,434,893
8,215
22.30
24.00
2024-02-28
Q
DRS
23.18
23.685
22.33
22.50
-0.43
1,203,827
9,105
22.50
23.81
2024-02-27
Q
DRS
21.50
23.015
20.02
22.93
1.84
1,885,593
12,406
20.05
23.23
2024-02-26
Q
DRS
21.34
21.345
21.01
21.09
-0.17
641,408
5,365
20.50
21.75
2024-02-23
Q
DRS
21.08
21.34
20.83
21.26
0.26
486,439
4,414
20.70
21.45
2024-02-22
Q
DRS
21.04
21.15
20.86
21.00
0.13
630,723
5,358
20.67
21.80
2024-02-21
Q
DRS
20.94
20.94
20.50
20.87
-0.07
446,117
5,086
16.05
21.12
2024-02-20
Q
DRS
21.12
21.12
20.72
20.94
-0.18
577,481
4,703
20.69
21.12
2024-02-19
Q
DRS
21.21
21.29
20.94
21.12
-0.08
0
0
20.51
58.16
2024-02-16
Q
DRS
21.21
21.29
20.94
21.12
-0.08
535,501
5,029
20.51
58.16
2024-02-15
Q
DRS
20.90
21.30
20.85
21.20
0.31
835,769
6,435
18.60
21.40
2024-02-14
Q
DRS
20.00
20.9299
19.73
20.89
1.22
987,636
7,253
20.69
21.00
2024-02-13
Q
DRS
19.64
20.05
19.57
19.67
-0.38
471,649
4,647
19.50
19.67
2024-02-12
Q
DRS
20.16
20.20
19.91
20.05
0.15
357,212
3,387
19.90
20.40
2024-02-09
Q
DRS
19.81
19.90
19.60
19.90
0.17
458,236
3,285
17.47
20.00
2024-02-08
Q
DRS
19.30
19.85
19.24
19.73
0.48
346,297
3,876
19.00
19.75
2024-02-07
Q
DRS
19.27
19.45
19.0611
19.25
0.10
360,944
3,776
19.15
19.30
2024-02-06
Q
DRS
19.13
19.26
19.00
19.15
0.05
326,275
3,181
14.31
19.69
2024-02-05
Q
DRS
19.00
19.24
18.73
19.10
-0.06
449,838
3,642
9.95
19.69
2024-02-02
Q
DRS
19.72
19.72
19.06
19.16
-0.72
566,432
4,904
14.31
19.97
2024-02-01
Q
DRS
19.55
19.88
19.39
19.88
0.47
531,483
3,637
19.00
20.00
2024-01-31
Q
DRS
19.66
19.82
19.40
19.41
-0.26
402,096
3,442
16.05
20.00
2024-01-30
Q
DRS
19.89
20.02
19.63
19.67
-0.28
366,386
3,262
19.50
23.39
2024-01-29
Q
DRS
19.61
19.98
19.535
19.95
0.37
395,294
3,794
19.50
20.65
2024-01-26
Q
DRS
19.64
19.89
19.44
19.58
0.03
425,507
4,734
5.95
20.00
2024-01-25
Q
DRS
19.58
19.66
19.34
19.55
0.24
476,679
4,072
15.28
19.94
2024-01-24
Q
DRS
19.64
19.64
19.275
19.31
-0.06
357,228
4,063
19.20
19.90
2024-01-23
Q
DRS
19.87
19.87
19.25
19.37
-0.26
421,649
3,906
19.37
20.00
2024-01-22
Q
DRS
19.25
19.72
19.11
19.63
0.55
597,757
5,247
19.50
19.94
2024-01-19
Q
DRS
19.34
19.39
18.8536
19.08
-0.16
588,156
4,422
18.95
20.93
2024-01-18
Q
DRS
19.21
19.29
19.0436
19.24
0.20
463,216
4,604
18.80
21.99
2024-01-17
Q
DRS
18.86
19.19
18.76
19.04
0.01
494,014
4,733
18.76
19.24
2024-01-16
Q
DRS
19.30
19.30
18.91
19.03
-0.32
504,293
5,343
18.74
19.49
2024-01-15
Q
DRS
19.28
19.50
19.17
19.35
0.19
0
0
19.10
21.00
2024-01-12
Q
DRS
19.28
19.50
19.17
19.35
0.19
354,267
4,119
19.10
21.00
2024-01-11
Q
DRS
19.37
19.37
19.01
19.16
-0.01
498,869
4,983
19.11
20.80
2024-01-10
Q
DRS
18.79
19.42
18.74
19.17
0.51
753,140
5,958
19.35
20.45
2024-01-09
Q
DRS
19.25
19.25
18.65
18.66
-0.67
693,712
5,257
15.00
19.04
2024-01-08
Q
DRS
18.86
19.345
18.60
19.33
0.45
489,645
4,573
18.57
20.34
2024-01-05
Q
DRS
19.14
19.17
18.88
18.88
-0.32
755,661
5,392
18.88
19.80
2024-01-04
Q
DRS
19.33
19.70
19.14
19.20
0.02
700,999
5,060
19.14
19.97
2024-01-03
Q
DRS
19.68
19.68
19.0601
19.18
-0.54
665,752
4,966
18.11
20.45
2024-01-02
Q
DRS
20.00
20.1303
19.49
19.72
-0.32
967,568
6,850
19.20
21.82
2024-01-01
Q
DRS
20.18
20.36
19.80
20.04
-0.15
0
0
19.74
22.22
2023-12-29
Q
DRS
20.18
20.36
19.80
20.04
-0.15
905,408
6,836
19.74
22.22