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	C-CSE	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
2025-07-18	C	DPRO	7.41	8.10	7.07	7.49	-2.23	470,795	3,241	7.48	7.50	306,171	35,500		19,800		21,600	35,500			28,884		6,500	1,100
2025-07-17	C	DPRO	7.98	10.01	7.87	9.72	2.63	600,194	4,679	9.60	10.15	380,847	59,100		27,900		31,200	49,600			27,817		5,400	700
2025-07-16	C	DPRO	5.91	7.26	5.45	7.09	2.15	371,960	2,751	6.75	7.15	235,827	24,600		19,300		16,300	44,400			18,084		3,100	900
2025-07-15	C	DPRO	5.11	5.11	4.83	4.94	0.14	39,844	370	4.92	4.94	22,584	6,200		1,200		2,000	1,800			3,433			100
2025-07-14	C	DPRO	5.29	5.34	4.45	4.80	-0.62	176,495	1,240	4.80	4.82	119,825	15,100		4,700		8,300	15,200			7,873		1,000	25
2025-07-11	C	DPRO	5.38	6.00	4.91	5.42	0.12	197,369	1,325	5.25	5.42	145,484	9,600		5,500		8,600	12,000			9,114		1,100	400
2025-07-10	C	DPRO	4.74	5.30	4.74	5.26	0.52	177,201	992	5.04	5.35	146,701	7,100		2,000		5,600	9,500			2,677		900	100
2025-07-09	C	DPRO	4.84	4.92	4.28	4.74	-0.01	69,736	423	4.00	4.92	38,543	10,200		5,300		4,300	5,200			4,537		300
2025-07-08	C	DPRO	4.88	4.97	4.62	4.75	0.08	53,028	405	4.75	4.77	41,856	2,388		1,400		1,400	1,000			3,728		200
2025-07-07	C	DPRO	4.35	4.85	4.10	4.67	0.45	58,071	429	4.64	4.69	41,776	1,800		4,400		2,000	2,800			3,364
2025-07-04	C	DPRO	4.35	4.35	4.00	4.22	-0.07	23,553	127	4.13	4.22	17,767	2,410				1,100	900			955
2025-07-03	C	DPRO	4.15	4.40	4.15	4.29	0.13	17,559	133	4.20	4.35	12,733	1,000		200		400	1,200			1,088		200
2025-07-02	C	DPRO	4.42	4.42	3.90	4.16	-0.14	39,327	344	4.12	4.43	23,204	5,500		600		2,300	3,100			2,273		700	100
2025-06-30	C	DPRO	4.10	4.45	4.10	4.30	0.26	44,183	357	4.10	4.30	29,817	2,200		1,700		3,200	2,800			2,499		300
2025-06-27	C	DPRO	4.06	4.20	3.71	4.04	0.12	153,848	940	3.80	4.15	104,491	3,400		20,200		8,400	4,900			4,711		1,400	800
2025-06-26	C	DPRO	4.15	4.15	3.76	3.92	0.03	60,668	458	3.87	4.00	46,484	2,200		2,000		2,700	2,700			2,334		400
2025-06-25	C	DPRO	3.69	3.95	3.62	3.89	0.39	98,905	646	3.86	3.89	67,064	4,800		4,900		4,300	6,000			6,128		2,000	100
2025-06-24	C	DPRO	3.60	3.81	3.40	3.52	-0.17	74,240	490	3.45	3.74	58,143	2,500		1,200		2,300	3,900			3,057		900	300
2025-06-23	C	DPRO	4.26	4.26	3.64	3.73	-0.32	84,516	642	3.60	4.00	56,487	4,400		1,200		7,500	6,100			4,513		1,300
2025-06-20	C	DPRO	3.49	4.36	3.35	4.05	0.78	262,871	1,753	4.01	4.15	175,230	13,700		10,400		22,600	19,200			10,632		3,400	1,710
2025-06-19	C	DPRO	3.40	3.42	3.19	3.27	0.10	37,760	180	3.26	3.42	31,835	1,800				1,600	400			1,562
2025-06-18	C	DPRO	3.10	3.19	3.07	3.17	0.08	19,237	158	3.10	3.30	15,078	700				700	600			1,393		200
2025-06-17	C	DPRO	3.44	3.76	3.07	3.09	-0.26	75,508	482	3.09	3.25	44,623	8,900		5,800		3,400	4,000			5,777		1,200	100
2025-06-16	C	DPRO	3.49	3.49	3.19	3.37	0.03	42,549	309	3.20	3.41	27,624	3,900		1,100		2,000	3,400			2,857		500
2025-06-13	C	DPRO	3.50	3.89	3.20	3.34	0.05	65,808	442	3.20	3.57	30,059	7,900		6,100		10,000	4,800			3,774		800	300
2025-06-12	C	DPRO	3.47	3.47	3.05	3.29	-0.09	77,875	538	3.25	3.38	47,768	5,000		2,600		2,900	9,100			6,661		1,000	100
2025-06-11	C	DPRO	3.50	3.50	2.86	3.40	-1.66	355,652	2,093	3.38	3.47	238,415	30,600		8,100		28,100	21,900			16,590		4,500	600
2025-06-10	C	DPRO	4.90	5.90	4.80	5.06	0.71	185,334	1,382	5.00	5.33	129,303	10,900		4,100		9,600	14,113			9,967		1,800
2025-06-09	C	DPRO	4.63	4.95	4.10	4.35	0.28	69,639	556	4.10	4.60	44,091	4,800		1,600		3,300	7,500			4,747		900	100
2025-06-06	C	DPRO	3.51	4.07	3.45	4.07	0.68	51,510	447	3.90	4.07	34,326	3,600		900		1,900	5,400			3,349		400
2025-06-05	C	DPRO	3.07	3.76	3.05	3.39	0.52	64,728	506	3.31	3.59	38,586	4,800		1,300		4,300	7,100			4,988		900	500
2025-06-04	C	DPRO	2.61	2.87	2.61	2.87	0.26	18,872	166	2.80	2.90	14,361	900		200		700	600			1,128		200	200
2025-06-03	C	DPRO	2.75	2.80	2.61	2.61	-0.10	29,734	203	2.55	2.90	20,366	3,500		200		2,500	1,100			1,219		200
2025-06-02	C	DPRO	2.47	2.90	2.47	2.71	0.33	18,212	149	2.50	2.71	11,255	1,200		200		1,000	1,700			1,450		600
2025-05-30	C	DPRO	2.43	2.43	2.31	2.38	-0.02	6,773	57	2.36	2.73	4,455	400				300	300			574		100	200
2025-05-29	C	DPRO	2.58	2.60	2.40	2.40	-0.14	2,739	28	2.30	2.58	2,410						100			33
2025-05-28	C	DPRO	2.51	2.59	2.50	2.54	0.05	20,157	171	2.45	2.58	17,261	500				700	600			764		100
2025-05-27	C	DPRO	2.43	2.57	2.43	2.49	0.09	6,697	53	2.49	2.60	4,040	700		500		300	800			206		100
2025-05-26	C	DPRO	2.50	2.50	2.50	2.50	0.10	195	5	2.39	2.55	12					100
2025-05-23	C	DPRO	2.35	2.46	2.32	2.40	0.09	3,123	32	2.30	2.73	2,453	200				100	100			113
2025-05-22	C	DPRO	2.47	2.47	2.30	2.37	0.03	11,931	112	2.30	2.73	7,919	1,200		100		1,100	400			492		300	100
2025-05-21	C	DPRO	2.51	2.51	2.34	2.34	-0.17	16,444	159	2.30	2.73	14,474	400		100		100	600			419
2025-05-20	C	DPRO	2.60	2.60	2.50	2.51	-0.11	4,065	42	2.50	2.64	2,900	300				200	200			138		300
2025-05-16	C	DPRO	2.58	2.70	2.57	2.61	0.08	3,284	35	2.60	2.64	1,146	100				200	100			813			300
2025-05-15	C	DPRO	2.67	2.69	2.53	2.53	-0.03	2,050	27	2.56	2.80	820	100				100	100			830
2025-05-14	C	DPRO	2.64	2.64	2.54	2.56	-0.04	3,110	41	2.55	2.80	675	200				200	800			618		200
2025-05-13	C	DPRO	2.54	2.65	2.54	2.60	0.07	4,514	42	2.52	2.80	2,325	300					1,200			249		300
2025-05-12	C	DPRO	2.52	2.63	2.52	2.61	0.08	9,358	63	2.45	2.64	4,894	1,600		100		100	2,100			256		100
2025-05-09	C	DPRO	2.70	2.70	2.44	2.53	-0.07	4,028	41	2.44	2.60	3,756						100			36
2025-05-08	C	DPRO	2.55	2.60	2.35	2.60	0.10	15,232	124	2.53	2.90	12,665	200				200	600			831			400
2025-05-07	C	DPRO	2.50	2.61	2.50	2.50	-0.19	7,912	86	2.50	2.54	4,910	200		100		100	700			958		300
2025-05-06	C	DPRO	2.62	2.69	2.52	2.69	0.02	14,017	110	2.63	2.88	12,600	100				300				521		100
2025-05-05	C	DPRO	2.67	2.72	2.56	2.67	0.06	13,408	111	2.57	2.90	12,071	100		100		100	400			469
2025-05-02	C	DPRO	2.80	2.80	2.30	2.61	-1.34	115,331	850	2.55	2.79	86,960	6,300		1,700		3,200	5,600			7,683			300
2025-05-01	C	DPRO	3.95	3.95	3.95	3.95	0.10	528	13	3.41	4.35	131									170			200
2025-04-30	C	DPRO	3.85	3.85	3.85	3.85		441	12	3.41	4.35	352
2025-04-29	C	DPRO	3.85	3.99	3.85	3.99	0.10	316	10	3.36	4.00	100					100				93
2025-04-28	C	DPRO	3.90	3.95	3.83	3.84	-0.10	1,657	20	3.36	4.10	655	200		100			100			402
2025-04-25	C	DPRO	3.94	3.94	3.88	3.90	0.07	1,310	21	3.26	4.50	770						300			129
2025-04-24	C	DPRO	3.69	3.90	3.69	3.81	0.17	1,167	23	3.70	4.50	630	100					200			134
2025-04-23	C	DPRO	3.68	3.68	3.55	3.55	-0.03	1,593	20	3.01	3.70	365	200				300	100			406
2025-04-22	C	DPRO	3.73	3.73	3.58	3.58	-0.08	662	11	2.81	5.00	110					100	200			51
2025-04-21	C	DPRO	3.70	3.70	3.58	3.66		1,419	26	3.66	5.00	1,078						100			133			100