Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-04-17	T	DR	15.40	15.40	14.98	15.04	-0.21	61,838	321	15.04	15.10	43,831		6,802	2,200	800	1,800	1,200			2,806			50
2025-04-16	T	DR	15.26	15.50	15.21	15.25	-0.35	40,522	268	15.21	15.43	30,685		950	900	713	2,904	1,100			2,084
2025-04-15	T	DR	15.74	15.74	15.49	15.60		46,434	396	15.44	15.72	23,531	500	4,600	1,300	571	5,100	1,800			2,262		100
2025-04-14	T	DR	15.79	15.79	15.35	15.60	0.12	74,402	671	15.46	15.60	50,602	2,001	8,772	4,600	605	3,900	1,000			2,151
2025-04-11	T	DR	15.00	15.48	14.94	15.48	0.38	69,984	481	15.24	15.52	53,994		3,000	1,000	122	3,200	2,400			4,224
2025-04-10	T	DR	15.46	15.46	14.94	15.10	-0.50	58,165	420	14.92	15.19	44,467		1,113	3,500	85	1,900	900			5,167
2025-04-09	T	DR	15.19	15.79	14.89	15.60	0.40	116,125	668	15.42	15.80	90,311	500	8,705	100	1,701	7,000	1,300			5,069
2025-04-08	T	DR	15.57	15.72	14.99	15.20	-0.04	117,748	777	15.02	15.27	91,718	800	7,105	800	613	8,100	1,100			5,846
2025-04-07	T	DR	14.45	15.89	14.26	15.24	-0.02	178,382	979	14.98	15.31	137,793	1,100	19,036	800	1,967	9,000	2,100			5,079
2025-04-04	T	DR	15.91	15.94	15.21	15.26	-0.68	109,163	620	15.19	15.68	72,260	6,004	13,624	1,300	382	5,100	1,900			6,651			41
2025-04-03	T	DR	16.53	16.53	15.91	15.94	-0.75	117,335	748	15.83	16.08	80,903	4,800	15,380	2,600	774	4,900	1,700			4,664
2025-04-02	T	DR	16.55	16.71	16.18	16.69	0.10	39,873	317	16.55	16.80	25,564	1,200	2,686	1,200	150	3,100	1,000			3,867			1
2025-04-01	T	DR	16.56	17.08	16.44	16.59	-0.12	163,411	574	16.57	16.76	131,849	4,204	9,744	3,900	419	5,400	1,600			5,193
2025-03-31	T	DR	15.59	16.75	15.59	16.71	0.74	131,417	870	16.44	16.75	80,280	2,804	18,171	2,100	679	7,400	5,200			11,058			4
2025-03-28	T	DR	15.67	16.15	15.67	15.97	0.05	56,973	427	15.93	16.08	34,317	656	9,319	100	313	2,961	1,100			5,927			78
2025-03-27	T	DR	16.20	16.24	15.92	15.92	-0.32	97,389	767	15.85	16.12	65,865	5,000	7,100	3,100	300	6,800	3,100			4,769		200	49
2025-03-26	T	DR	16.12	16.38	16.12	16.24	0.14	94,250	654	16.16	16.29	57,519	3,400	12,221	2,300	200	6,900	1,600			7,908
2025-03-25	T	DR	15.84	16.13	15.76	16.10	0.32	112,445	800	15.96	16.18	82,890	2,000	7,443	500	959	8,000	2,034			6,588			1
2025-03-24	T	DR	15.60	15.89	15.57	15.78	-0.01	99,468	687	15.78	15.92	80,008	1,200	3,900	500		8,300	2,600			1,857			50
2025-03-21	T	DR	16.11	16.11	15.71	15.79	-0.24	144,355	964	15.72	15.90	101,070	7,200	8,239	3,400	501	13,900	3,900			3,550		100	3
2025-03-20	T	DR	15.83	16.06	15.76	16.03	0.14	203,673	1,339	15.85	16.08	155,041	7,396	12,132	7,400	1,056	11,800	2,500			4,351
2025-03-19	T	DR	15.03	15.94	15.03	15.89	0.86	145,846	920	15.76	15.97	84,644	5,600	16,310	9,200	1,156	13,600	2,400			9,150			20
2025-03-18	T	DR	15.35	15.48	14.99	15.03	-0.32	129,568	747	14.93	15.16	72,062	17,000	11,765	5,400	1,111	8,100	5,200			6,578			170
2025-03-17	T	DR	15.24	15.50	15.03	15.35	0.09	191,688	1,189	15.35	15.42	102,401	22,800	19,350	13,100	661	14,800	7,800			8,859
2025-03-14	T	DR	15.45	15.61	15.10	15.26	-0.12	183,518	1,174	15.18	15.40	112,399	6,802	15,144	13,500	1,884	9,823	7,929			9,203			93
2025-03-13	T	DR	16.85	17.09	15.35	15.38	-1.45	399,034	1,524	15.38	15.75	204,257	12,600	38,500	4,900	3,376	112,900	8,100			11,606			81
2025-03-12	T	DR	17.27	17.30	16.83	16.83	-0.48	71,851	397	16.83	17.13	47,782	1,200	8,785	1,400	1,274	5,200	1,100			1,509
2025-03-11	T	DR	16.79	17.52	16.79	17.31	0.46	155,441	727	17.31	17.43	100,315	12,462	18,083	1,600	1,117	6,200	4,100			9,233		200	50
2025-03-10	T	DR	17.29	17.29	16.57	16.85	-0.46	352,886	1,086	16.80	16.93	225,546	6,800	30,741	2,200	1,362	14,950	55,488			9,790		100
2025-03-07	T	DR	17.23	17.41	17.22	17.31	0.04	880,739	1,246	17.25	17.35	402,191	337,600	31,293	5,000	726	10,000	5,100		32,600	50,537			27
2025-03-06	T	DR	17.32	17.65	17.17	17.27	-0.21	304,576	1,365	17.27	17.40	209,912	9,800	18,700	7,800	1,815	17,400	13,300			22,122		100	40
2025-03-05	T	DR	17.50	17.73	17.40	17.48	-0.03	321,737	1,339	17.41	17.59	179,056	7,900	21,764	11,800	1,555	9,100	13,900			63,854			529
2025-03-04	T	DR	17.63	17.76	16.00	17.51	-0.22	206,623	1,019	17.41	17.64	102,235		17,691	9,400	2,117	11,100	18,000			40,198		200	1,037
2025-03-03	T	DR	17.86	17.97	17.53	17.73	-0.17	195,907	768	17.65	17.80	137,835		18,150	5,400	2,357	7,400	9,900			12,877		300
2025-02-28	T	DR	17.58	17.94	17.45	17.90	0.28	143,601	609	17.78	17.91	106,906	3,002	11,247	4,900	270	5,800	4,600			6,362			77
2025-02-27	T	DR	17.76	17.80	17.59	17.62	-0.13	121,069	431	17.62	17.72	80,610	3,900	14,000	2,000	605	1,500	5,900			10,571		100
2025-02-26	T	DR	17.75	17.92	17.65	17.75	-0.04	164,030	671	17.66	17.84	111,995	3,800	16,842	5,400	541	3,600	5,800			11,609
2025-02-25	T	DR	17.39	17.90	17.39	17.79	0.68	655,547	1,899	17.68	17.88	450,801	8,502	35,638	13,800	10,292	32,100	25,000		23,600	43,799			65
2025-02-24	T	DR	17.15	17.45	17.04	17.11	0.08	267,576	1,159	17.05	17.21	179,662	5,761	38,017	2,100	646	12,800	11,500			13,543
2025-02-21	T	DR	16.86	17.05	16.77	17.03	0.06	246,090	1,130	16.95	17.05	155,554	12,900	16,200	11,100	1,855	19,618	4,880			13,950
2025-02-20	T	DR	17.00	17.04	16.86	16.97	-0.03	194,263	1,307	16.95	17.01	96,341	16,603	17,894	4,700	550	20,600	4,319			25,190
2025-02-19	T	DR	16.92	17.15	16.92	17.00		103,861	445	16.92	17.15	73,940	3,946	7,875	4,500	672	3,300	1,744			6,164		100
2025-02-18	T	DR	17.05	17.15	16.92	17.00	-0.05	195,605	821	17.00	17.08	111,727	31,500	24,805	8,200	883	3,651	3,800			5,369			304
2025-02-14	T	DR	16.83	17.14	16.755	17.05	0.27	211,239	860	16.96	17.09	141,442	16,600	26,100	7,200	1,419	6,300	5,544			4,595
2025-02-13	T	DR	16.95	17.00	16.65	16.78	-0.24	111,183	654	16.78	16.92	41,033	3,600	23,529	2,100	1,168	10,100	2,600			17,465
2025-02-12	T	DR	16.85	17.05	16.835	17.02	0.12	215,897	1,134	16.92	17.05	119,926	24,501	16,100	5,800	358	12,100	4,800			22,076
2025-02-11	T	DR	16.80	16.93	16.70	16.90	-0.08	132,461	570	16.84	16.95	52,102	6,000	6,400	2,000	253	5,758	5,100			14,783			129
2025-02-10	T	DR	16.67	17.13	16.67	16.92	-0.02	229,231	830	16.81	17.02	106,879	6,603	30,300	4,000	1,058	5,000	8,900			18,667			127
2025-02-07	T	DR	16.55	16.95	16.55	16.95	0.45	127,386	685	16.79	16.94	81,618	3,501	9,295	1,900	719	7,500	7,300			14,045			82
2025-02-06	T	DR	16.54	17.00	16.43	16.50	-0.09	176,405	1,135	16.50	16.61	107,716	3,402	10,083	3,700	964	21,500	9,300			17,685			132
2025-02-05	T	DR	16.47	16.59	16.46	16.59	0.10	116,906	858	16.51	16.59	70,587	1,100	14,150	800	380	6,900	5,500			15,740			91
2025-02-04	T	DR	16.47	16.64	16.45	16.49	0.02	204,737	1,166	16.45	16.49	117,938	3,800	21,778	3,500	368	27,400	12,800			14,039
2025-02-03	T	DR	15.90	16.64	15.90	16.47	0.02	133,902	790	16.41	16.50	70,564	2,100	13,900	2,300	590	14,900	5,500			22,370			148
2025-01-31	T	DR	16.33	16.55	16.32	16.45	-0.01	103,966	545	16.45	16.50	54,896	1,300	7,900	400	135	5,800	2,700			27,881
2025-01-30	T	DR	16.45	16.55	16.41	16.46	0.04	84,194	453	16.45	16.51	54,942	1,700	500	700	90	3,100	4,800			16,488			1
2025-01-29	T	DR	16.41	16.55	16.41	16.42	0.03	62,167	338	16.42	16.50	32,639	1,200	4,300	1,300	471	6,900	1,900			12,606			60
2025-01-28	T	DR	16.45	16.60	16.39	16.39	-0.06	54,475	297	16.38	16.50	21,909	1,600	1,665	400	106	4,100	1,900		6,700	15,302			83
2025-01-27	T	DR	16.46	16.52	16.35	16.45	-0.02	52,508	293	16.37	16.50	27,948	1,500	2,500	800	274	6,200	900			11,625
2025-01-24	T	DR	16.40	16.56	16.40	16.47	-0.03	54,691	279	16.43	16.55	37,751	1,521	6,900	300	200	2,800	300			3,476
2025-01-23	T	DR	16.50	16.55	16.31	16.50		80,774	521	16.38	16.54	46,117	2,500	13,700	200	187	8,300	900			2,647			1
2025-01-22	T	DR	16.46	16.59	16.46	16.50	-0.05	40,857	306	16.49	16.57	25,192	1,700	6,321	300	247	4,000	500			2,008			3
2025-01-21	T	DR	16.40	16.65	16.40	16.55	0.05	68,683	463	16.43	16.60	38,291	2,300	7,600	2,900	557	9,500	2,100			4,257			11
2025-01-20	T	DR	16.65	16.77	16.50	16.50	-0.21	78,459	393	16.42	16.72	46,794	4,300	7,200	2,200	728	6,300	6,600			3,427			50