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
2024-05-01	T	DR	11.34	11.36	11.08	11.16	-0.14	99,147	443	11.11	11.18	62,936	200	7,920	3,500	21	4,600	8,201			8,241
2024-04-30	T	DR	11.20	11.40	11.10	11.30	0.12	168,320	670	11.28	11.30	79,638	9,402	13,929	1,800	210	16,400	14,101			26,591
2024-04-29	T	DR	10.88	11.25	10.88	11.18	0.32	120,796	523	11.15	11.22	77,136	902	15,561	600	410	5,900	9,600			7,615
2024-04-26	T	DR	10.90	10.95	10.81	10.86	-0.10	66,202	391	10.81	10.95	44,605	1,300	7,810	800	20	5,200	4,800			1,224
2024-04-25	T	DR	11.05	11.23	10.91	10.96	-0.09	106,156	508	10.95	11.00	67,210	600	24,031	2,600	100	5,900	3,100			1,842
2024-04-24	T	DR	11.02	11.24	11.02	11.05	-0.09	125,337	626	11.01	11.14	63,576	2,500	18,500	1,000	191	10,200	6,701			12,250
2024-04-23	T	DR	11.01	11.24	11.00	11.14	0.13	72,883	385	11.01	11.19	53,712	700	8,100	1,800	328	1,800	3,938			2,185
2024-04-22	T	DR	10.96	11.17	10.96	11.01	-0.02	45,319	323	11.01	11.13	28,802	601	6,305	900	12	1,900	2,201			4,199
2024-04-19	T	DR	11.17	11.18	11.01	11.03	-0.04	86,266	453	11.03	11.18	59,079	1,100	8,600	1,100	139	3,000	4,301			3,604
2024-04-18	T	DR	11.01	11.10	10.99	11.07	0.06	64,879	448	11.02	11.17	42,198	4,301	4,900	2,900	310	3,200	1,651			4,833
2024-04-17	T	DR	11.04	11.19	10.99	11.01	-0.15	44,372	304	10.99	11.09	30,209	1,400	3,669	200	75	3,700	3,602			853
2024-04-16	T	DR	11.03	11.20	10.985	11.16	0.17	66,406	395	11.16	11.17	48,273	1,500	4,660	3,200	99	2,100	3,200			3,020
2024-04-15	T	DR	10.86	11.05	10.86	10.99	0.04	64,048	426	10.92	11.03	36,766	704	8,000	1,900	358	2,400	8,616			4,480
2024-04-12	T	DR	11.05	11.05	10.88	10.95	-0.04	69,053	427	10.87	11.01	38,715	4,100	5,675	3,500	633	5,200	7,001			4,173
2024-04-11	T	DR	11.08	11.08	10.97	10.99	0.03	52,896	342	10.99	11.05	37,925	200	7,000	500	80	3,100	2,487			573
2024-04-10	T	DR	10.91	11.17	10.87	10.96	-0.08	58,043	324	10.91	11.09	46,931	200	4,800	600	179	2,600	1,908			556
2024-04-09	T	DR	10.80	11.12	10.75	11.04	0.24	149,406	658	10.93	11.04	112,617	1,800	12,123	2,100	231	5,200	4,000			2,776
2024-04-08	T	DR	10.50	10.81	10.49	10.80	0.30	188,266	751	10.68	10.80	141,714	1,202	17,284	800	812	11,300	9,560			4,125
2024-04-05	T	DR	10.50	10.75	10.48	10.50	-0.02	49,472	262	10.49	10.60	35,242	200	5,618	1,300	399	1,700	3,600			932
2024-04-04	T	DR	10.54	10.55	10.48	10.52	0.02	46,634	332	10.42	10.53	32,888	4,000	3,786	700	10	3,100	488			1,401
2024-04-03	T	DR	10.53	10.53	10.46	10.50	0.01	57,455	324	10.44	10.50	33,912	6,802	2,022	800	5	2,600	5,800			3,796
2024-04-02	T	DR	10.51	10.52	10.40	10.49	0.01	48,096	310	10.49	10.50	26,945	3,290	2,600	2,200		5,900	601			6,560
2024-04-01	T	DR	10.48	10.58	10.41	10.48	0.13	84,205	479	10.42	10.50	42,736	6,600	5,600	700	164	7,400	2,601			16,619
2024-03-28	T	DR	10.43	10.50	10.35	10.35	-0.08	38,261	325	10.31	10.38	18,929	2,500	4,600	2,900	411	3,700	1,801			1,637
2024-03-27	T	DR	10.45	10.51	10.28	10.43	0.03	55,731	470	10.36	10.43	29,575	3,400	4,382	4,000	97	3,200	6,401			4,206
2024-03-26	T	DR	10.49	10.49	10.24	10.40	0.13	67,300	445	10.33	10.40	37,377	2,600	13,600	2,700	92	5,000	3,496			1,788
2024-03-25	T	DR	10.49	10.59	10.22	10.30	0.02	95,887	573	10.23	10.37	48,260	7,333	19,900	3,000	473	7,900	6,280			2,019
2024-03-22	T	DR	10.68	10.70	10.28	10.28	-0.40	57,408	377	10.19	10.37	29,029	1,062	14,141	3,600	536	4,500	1,701			1,713
2024-03-21	T	DR	10.59	10.70	10.42	10.68	0.10	109,389	693	10.61	10.70	70,953	1,400	17,895	4,900	983	4,400	4,600			4,243
2024-03-20	T	DR	10.41	10.59	10.41	10.58	0.10	77,983	455	10.51	10.58	37,625	19,400	8,325	5,400	174	3,900	1,500			1,627
2024-03-19	T	DR	10.40	10.53	10.39	10.50	0.05	60,963	345	10.45	10.51	20,334	19,602	5,832	4,200	261	2,800	5,793			1,962
2024-03-18	T	DR	10.20	10.58	10.19	10.45	0.26	220,127	742	10.39	10.49	126,438	49,600	14,754	2,300	887	7,900	7,501			6,543
2024-03-15	T	DR	10.15	10.24	9.79	10.19	0.04	124,531	656	10.13	10.20	72,822	4,800	19,036	5,100	341	6,700	4,103			11,236
2024-03-14	T	DR	9.60	10.37	9.60	10.15	0.82	301,652	1,011	9.99	10.20	222,546	4,400	47,140	1,900	1,044	11,200	6,201			5,515		1,000
2024-03-13	T	DR	9.15	9.44	9.09	9.33	0.20	235,944	590	9.24	9.45	170,733	1,001	22,700	1,900	1,264	15,100	6,000			10,496
2024-03-12	T	DR	9.10	9.20	9.00	9.13	0.10	53,811	288	9.10	9.20	40,751	400	3,300	1,200	408	2,800	3,205			1,370
2024-03-11	T	DR	8.96	9.14	8.96	9.03		91,621	463	9.03	9.09	47,206	2,900	1,100	3,200	220	9,000	15,001			10,736
2024-03-08	T	DR	9.02	9.20	9.00	9.03	-0.12	134,953	582	9.03	9.06	74,305	3,800	17,650	3,000	340	7,400	9,300			12,132
2024-03-07	T	DR	9.18	9.34	9.07	9.15	-0.07	127,119	628	9.12	9.20	58,950	1,400	40,766	3,300	262	6,900	10,701			4,333
2024-03-06	T	DR	9.26	9.35	9.22	9.22	-0.04	75,963	430	9.22	9.26	43,457	500	16,400	1,600	11	5,000	5,000			3,618
2024-03-05	T	DR	9.49	9.59	9.17	9.26	-0.45	156,206	767	9.26	9.30	86,018	800	41,200	4,100	523	8,500	6,102			5,127
2024-03-04	T	DR	9.71	9.90	9.68	9.71	-0.19	45,590	327	9.68	9.80	22,793	1,500	5,744	1,800	62	4,400	1,000			6,237
2024-03-01	T	DR	9.81	9.97	9.81	9.90	0.07	21,178	163	9.90	9.95	10,807	500	4,460	700	208	2,500	500			1,211
2024-02-29	T	DR	9.97	9.98	9.80	9.83	-0.14	76,532	407	9.83	9.91	49,658	1,400	12,900	2,100	182	2,500	1,828			3,532
2024-02-28	T	DR	10.10	10.10	9.88	9.97	-0.11	63,024	223	9.97	10.00	18,435	20,800	12,200	100	54	1,600	4,401			3,184
2024-02-27	T	DR	10.00	10.15	10.00	10.08	0.03	86,798	346	10.07	10.10	48,290	700	9,700	200	413	2,900	2,001			19,780
2024-02-26	T	DR	10.03	10.10	9.90	10.05		51,904	238	10.03	10.05	42,714	111	5,400	200	253	1,300	700			965
2024-02-23	T	DR	9.75	10.05	9.67	10.05	0.30	180,466	739	9.94	10.05	152,660	3,102	13,800	1,900	300	1,900	4,500			890
2024-02-22	T	DR	9.61	9.75	9.61	9.75	0.07	50,013	280	9.71	9.75	31,555	500	11,035	600	461	3,000	1,802			859
2024-02-21	T	DR	9.35	9.75	9.35	9.68	0.18	76,855	460	9.68	9.70	45,156	2,000	20,376	800	327	4,900	1,202			1,518
2024-02-20	T	DR	9.56	9.77	9.43	9.50	-0.27	103,439	615	9.46	9.50	58,709	1,102	29,006	700	200	3,900	2,900			2,207
2024-02-16	T	DR	9.51	9.81	9.51	9.77	0.20	36,310	203	9.71	9.80	24,202	100	5,000	2,700	479	700	1,288			1,748
2024-02-15	T	DR	9.65	9.67	9.50	9.55	0.03	71,981	485	9.57	9.67	45,565	200	12,086	6,200	49	4,100	1,400			1,938
2024-02-14	T	DR	9.55	9.81	9.50	9.52	-0.02	38,240	244	9.52	9.61	28,616	1,100	4,710	500	401	1,100	701			891
2024-02-13	T	DR	9.28	9.66	9.28	9.54	-0.06	21,411	132	9.53	9.64	16,469	200	1,400	700	518	1,300	300			371
2024-02-12	T	DR	9.30	9.73	9.30	9.60	0.16	91,402	390	9.60	9.68	69,305	200	9,640	4,400	397	4,800	1,700			685
2024-02-09	T	DR	9.74	9.74	9.38	9.44	-0.05	43,964	349	9.44	9.50	24,655	900	7,400	2,700	326	3,400	3,901			69		100
2024-02-08	T	DR	9.21	9.57	9.21	9.49	0.24	84,141	461	9.38	9.50	51,043	2,900	11,900	1,600	495	7,200	3,648			1,604		400
2024-02-07	T	DR	9.27	9.31	9.20	9.25	-0.06	54,294	396	9.25	9.36	32,168	800	10,800	3,000	647	2,300	3,101			900		300
2024-02-06	T	DR	9.53	9.68	9.29	9.31	-0.22	90,533	546	9.31	9.33	54,344	1,500	14,453	5,100	121	7,700	3,402			3,517
2024-02-05	T	DR	9.45	9.75	9.45	9.53	-0.01	147,465	549	9.53	9.58	114,185	700	20,477	600	462	4,200	2,400			2,817		200
2024-02-02	T	DR	9.40	9.73	9.39	9.54	0.04	139,190	540	9.46	9.60	107,092	300	9,080	6,500	208	5,500	9,460			788		100