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
2024-05-17	T	DRFE						52	6	22.50	22.83					10
2024-05-16	T	DRFE						164	4	22.41	22.69	58
2024-05-15	T	DRFE	22.44	22.44	22.44	22.44	0.15	300	8	22.31	22.62	200				11					1
2024-05-14	T	DRFE	22.36	22.36	22.28	22.29	0.37	488	8	22.16	22.54	377									110
2024-05-13	T	DRFE						25	3	21.99	22.29					23
2024-05-10	T	DRFE	21.92	21.92	21.92	21.92	0.07	111	4	21.71	22.10	101				9		1
2024-05-09	T	DRFE						26	4	21.71	22.06					2
2024-05-08	T	DRFE						108	4	21.85	21.98					63
2024-05-07	T	DRFE	21.85	21.85	21.83	21.85	-0.05	914	10	21.65	21.94	690				222					2
2024-05-06	T	DRFE	21.92	21.94	21.90	21.90	0.09	568	9	21.71	22.10	547
2024-05-03	T	DRFE	21.79	21.81	21.79	21.81	0.03	346	8	21.71	21.78	312				22					12
2024-05-02	T	DRFE	21.64	21.78	21.64	21.78	0.30	618	12	21.56	21.78	439				4		1			16
2024-05-01	T	DRFE	21.44	21.51	21.44	21.48	0.07	1,060	11	21.26	21.52	901				113
2024-04-30	T	DRFE	21.50	21.50	21.41	21.41	-0.09	336	6	21.26	21.58	200	84			51
2024-04-29	T	DRFE	21.38	21.50	21.38	21.50	0.16	453	8	21.35	21.69	400				30					7
2024-04-26	T	DRFE	21.34	21.34	21.34	21.34	0.26	348	12	21.18	21.38	200				60
2024-04-25	T	DRFE	21.08	21.08	21.08	21.08	-0.01	5,512	10	21.00	21.25	5,448				50
2024-04-24	T	DRFE	21.18	21.18	21.09	21.09	0.22	447	5	21.00	21.32	400				2					45
2024-04-23	T	DRFE				20.87				20.89	21.16
2024-04-22	T	DRFE	20.84	20.87	20.83	20.87	0.10	1,160	16	20.74	21.00	403	600			75		1			23
2024-04-19	T	DRFE	20.78	20.78	20.77	20.77	-0.30	438	12	20.67	20.94	200	100								1
2024-04-18	T	DRFE						6	3	20.76	20.98	3
2024-04-17	T	DRFE						5	1	20.66	20.93
2024-04-16	T	DRFE						49	1	20.71	20.92
2024-04-15	T	DRFE						3	1	20.86	21.08
2024-04-12	T	DRFE	21.10	21.10	21.07	21.07	-0.19	274	8	21.01	21.26	200				4
2024-04-11	T	DRFE						4	4	21.23	21.50	1				1		1
2024-04-10	T	DRFE	21.29	21.29	21.26	21.26	-0.12	940	4	21.21	21.41	900				30					10
2024-04-09	T	DRFE	21.37	21.39	21.34	21.39	0.12	1,793	9	21.38	21.50	1,205	500			85
2024-04-08	T	DRFE	21.27	21.27	21.27	21.27	0.08	230	7	21.16	21.36	111
2024-04-05	T	DRFE	21.15	21.19	21.13	21.19	0.02	547	9	21.05	21.34	401				45	100				1
2024-04-04	T	DRFE	21.24	21.24	21.17	21.17	-0.01	352	5	21.00	21.26	200				13
2024-04-03	T	DRFE	21.18	21.19	21.18	21.19	-0.02	321	12	21.01	21.33	133	100			21					2
2024-04-02	T	DRFE	21.22	21.23	21.21	21.21	-0.06	2,990	14	21.04	21.30	2,100	700			12		76			95
2024-04-01	T	DRFE	21.34	21.34	21.34	21.34	0.07	6,331	9	21.12	21.34	2	6,247			38
2024-03-28	T	DRFE	21.27	21.29	21.27	21.27	0.06	491	12	21.10	21.35	209	100			140					41
2024-03-27	T	DRFE				21.21				21.02	21.39
2024-03-26	T	DRFE	21.21	21.21	21.21	21.21	-0.08	129	5	21.04	21.35	102				17
2024-03-25	T	DRFE	21.26	21.29	21.26	21.29	0.03	202	4	21.07	21.44	200				1
2024-03-22	T	DRFE	21.24	21.26	21.24	21.26	0.02	1,490,368	12	21.11	21.43	200	1,489,973			120					2
2024-03-21	T	DRFE	21.25	21.25	21.24	21.24	0.18	506	9	21.04	21.38	400						1
2024-03-20	T	DRFE						66	3	20.88	21.18	65
2024-03-19	T	DRFE	21.07	21.07	21.06	21.06	-0.06	239	3	20.91	21.15	139	100
2024-03-18	T	DRFE	21.12	21.14	21.12	21.12	-0.03	1,420	17	20.94	21.25	400	800			55
2024-03-15	T	DRFE						12	2	20.90	21.25
2024-03-14	T	DRFE	21.15	21.15	21.15	21.15	0.03	412	5	20.96	21.25	407
2024-03-13	T	DRFE						1	1	21.10	21.25	1
2024-03-12	T	DRFE						17	6	21.10	21.25
2024-03-11	T	DRFE	21.13	21.13	21.13	21.13	0.01	224	7	21.10	21.25	16	100			60		1
2024-03-08	T	DRFE	21.12	21.12	21.12	21.12	0.04	156	7	21.10	21.25	100				6					1
2024-03-07	T	DRFE	21.08	21.08	21.08	21.08	-0.02	246	4	20.86	21.23	200				16
2024-03-06	T	DRFE	21.18	21.18	21.10	21.11	0.22	3,331	13	20.86	21.23	900	2,100			237					69
2024-03-05	T	DRFE	20.89	20.89	20.89	20.89	-0.13	193	9	20.65	21.04	106						1
2024-03-04	T	DRFE						124	9	20.73	21.10	1				4
2024-03-01	T	DRFE	20.99	21.02	20.99	21.02	0.13	794	17	20.84	21.10	400	200								5
2024-02-29	T	DRFE	20.89	20.89	20.89	20.89	-0.17	237	7	20.64	21.04	100
2024-02-28	T	DRFE						107	5	20.52	20.92	12
2024-02-27	T	DRFE	21.02	21.06	21.02	21.06	-0.01	382	14	20.85	21.19	200	100			8
2024-02-26	T	DRFE	21.03	21.07	21.03	21.07	0.17	2,663	14	20.90	21.16	1,400	1,100			36
2024-02-23	T	DRFE	20.90	20.96	20.90	20.96	0.30	451	14	20.83	21.22	148	100			170					17
2024-02-22	T	DRFE						88	4	20.78	21.01	8				75
2024-02-21	T	DRFE	20.75	20.80	20.66	20.66	-0.11	3,445	15	20.54	20.88	2,700	600					1
2024-02-20	T	DRFE	20.77	20.77	20.77	20.77	0.21	702	10	20.54	20.93	600									1