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
2024-04-26	T	DRM	18.37	18.37	17.96	17.96	-0.08	17,453	165	17.86	18.15	13,509		1,801	600	152		100			1,196
2024-04-25	T	DRM	18.25	18.25	17.81	18.04	-0.28	53,180	383	17.96	18.15	43,152	900	3,202	500	688	1,700	201			2,673
2024-04-24	T	DRM	18.63	18.63	18.13	18.32	-0.28	28,783	176	18.20	18.35	20,136	500	4,100	900	500	1,100	300			970
2024-04-23	T	DRM	18.17	18.79	18.17	18.60	0.30	38,504	244	18.53	18.65	27,604	900	2,900	700	278	3,100	201			1,695
2024-04-22	T	DRM	17.73	18.31	17.66	18.30	0.51	41,126	249	17.96	18.37	22,042	450	2,560	400	301	5,800	2			3,986
2024-04-19	T	DRM	18.03	18.10	17.70	17.79	-0.21	25,001	227	17.58	17.93	17,491	600	3,000	1,000	411	700	102			1,500
2024-04-18	T	DRM	18.07	18.13	17.83	18.00	-0.10	26,088	219	17.87	18.00	16,400		5,401	1,400	170	300	500			1,679
2024-04-17	T	DRM	18.30	18.55	18.01	18.10	-0.31	37,821	322	18.01	18.27	27,935	1,500	3,501	1,500	329	300	401			1,585
2024-04-16	T	DRM	18.15	18.44	18.11	18.41	0.13	48,658	263	18.18	18.45	22,909	1,200	3,400	300	21	1,600	401			1,773
2024-04-15	T	DRM	18.83	18.83	18.17	18.28	-0.34	24,667	239	18.12	18.28	19,222	600	2,071	400	398	700	300			624
2024-04-12	T	DRM	18.50	18.94	18.42	18.62		55,058	447	18.60	18.78	33,067	200	6,602	500	148	6,400	2,000			3,367
2024-04-11	T	DRM	18.55	18.90	18.50	18.62	-0.36	36,979	275	18.59	18.80	22,554	300	2,643	200	349	2,500	1,201			6,582
2024-04-10	T	DRM	18.13	19.11	18.13	18.98	-0.21	57,939	349	18.85	19.00	42,401	5,300	3,000	300	395	2,600	801			1,094
2024-04-09	T	DRM	19.05	19.46	19.00	19.19	0.24	51,027	349	19.12	19.34	20,088	800	1,727	200	318	2,900	7,901			15,754
2024-04-08	T	DRM	19.09	19.09	18.75	18.95	-0.07	24,526	203	18.91	19.09	18,754	100	3,134	300	370	1,000	100			622
2024-04-05	T	DRM	18.63	19.02	18.41	19.02	0.34	34,978	319	18.85	19.09	21,464	1,500	3,931	200	670	2,100	600			4,196
2024-04-04	T	DRM	18.95	19.14	18.60	18.68	-0.12	39,530	266	18.51	18.83	27,763	1,901	4,465	1,000	316	1,400	401			1,958
2024-04-03	T	DRM	18.64	18.87	18.55	18.80	0.13	31,166	307	18.71	18.85	17,668	2,600	2,905	1,000	796	1,800	1,201			2,750
2024-04-02	T	DRM	19.45	19.45	18.61	18.67	-0.63	47,816	392	18.67	18.75	31,638	2,601	4,502	1,600	528	1,700	1			3,782
2024-04-01	T	DRM	19.51	19.51	19.17	19.30	-0.09	17,562	178	19.20	19.39	13,464	226	834		99	900	200			1,497
2024-03-28	T	DRM	19.46	19.60	19.23	19.39	-0.02	41,972	330	19.25	19.48	28,032	1,500	4,511		462	4,370	1,001			1,446
2024-03-27	T	DRM	19.39	19.66	19.24	19.41	0.21	28,890	281	19.31	19.50	25,256		1,200	200	94	900	102			948
2024-03-26	T	DRM	19.45	19.60	19.20	19.20	-0.05	13,497	156	19.20	19.43	9,789		300	700	50	700	1			1,638
2024-03-25	T	DRM	19.44	19.63	19.20	19.25	-0.20	11,616	127	19.25	19.50	9,123		643	100	141	100	300			1,082
2024-03-22	T	DRM	19.94	19.945	19.45	19.45	-0.49	26,627	220	19.37	19.76	8,811	300	1,636		150	1,700	6,501			3,292
2024-03-21	T	DRM	20.23	20.30	19.93	19.94	-0.08	44,481	374	19.83	20.00	31,119	1,701	3,903	200	785	2,800	360			2,745
2024-03-20	T	DRM	19.66	20.02	19.45	20.02	0.42	35,841	292	19.71	20.14	24,558		5,901	900		1,500	400			2,167
2024-03-19	T	DRM	19.55	19.93	19.47	19.60	-0.11	17,993	181	19.45	19.70	11,553	100	3,104		211	300	301			2,050
2024-03-18	T	DRM	19.80	19.91	19.56	19.71	-0.01	27,595	278	19.53	19.80	19,152		2,746	800	454	1,200	800			2,432
2024-03-15	T	DRM	19.77	20.30	19.67	19.72	-0.05	25,741	266	19.62	19.99	19,164	100	3,451	400	211	300	200			1,333
2024-03-14	T	DRM	20.00	20.09	19.55	19.77	-0.42	38,951	255	19.75	19.97	28,981	800	6,074	600	220	400	434			1,242
2024-03-13	T	DRM	20.51	20.70	20.01	20.19	-0.36	25,017	239	20.10	20.37	18,641	200	3,031	100	403	900	400			1,104
2024-03-12	T	DRM	21.01	21.13	20.20	20.55	-0.45	31,106	238	20.55	20.75	24,636	100	1,646	400	553	700	1,200			1,464
2024-03-11	T	DRM	21.00	21.20	20.78	21.00	-0.06	48,288	296	21.00	21.19	42,148		2,278	600	200	500	307			1,860
2024-03-08	T	DRM	20.89	21.07	20.50	21.06	0.75	50,871	318	20.77	21.07	37,516	100	6,072	700	403	2,500	401			2,769
2024-03-07	T	DRM	20.49	20.53	20.03	20.31	0.34	24,453	235	20.27	20.52	16,076	600	2,663	400	771	1,200	222			1,487
2024-03-06	T	DRM	19.99	20.06	19.70	19.97	0.02	34,058	277	19.95	20.00	23,886	100	3,306	800	50	4,800	200			740
2024-03-05	T	DRM	20.32	20.39	19.79	19.95	-0.39	26,527	234	19.90	19.99	21,496	100	2,805		101	800	101			982
2024-03-04	T	DRM	20.82	20.87	20.23	20.34	-0.68	39,750	269	20.34	20.67	28,892	400	6,605	500	351	600	360			1,673
2024-03-01	T	DRM	20.61	21.14	20.49	21.02	0.44	37,038	300	20.88	21.18	27,280	201	3,064	1,000	380	2,400	401			1,292
2024-02-29	T	DRM	20.89	21.02	20.435	20.58	-0.03	32,393	244	20.43	20.69	27,154		2,601	700	373		101			974
2024-02-28	T	DRM	20.66	20.95	20.60	20.61	-0.26	36,338	385	20.53	20.81	23,027		3,405	500	135	1,500	500			5,598
2024-02-27	T	DRM	20.78	21.05	20.67	20.87	0.15	73,666	397	20.74	21.00	60,794	400	6,204	300	300	2,100	339			2,678
2024-02-26	T	DRM	21.35	21.48	20.52	20.72	-0.63	48,193	364	20.63	20.99	32,784	300	3,731	1,200	720	1,000	701			2,109
2024-02-23	T	DRM	21.25	21.57	21.06	21.35	0.16	46,762	338	21.10	21.43	35,020	200	3,944	500	393	2,400	1			3,361
2024-02-22	T	DRM	21.25	21.29	20.19	21.19	-0.06	185,862	1,176	21.05	21.20	93,392	2,900	28,858	600	994	15,600	2,400			33,856
2024-02-21	T	DRM	21.24	21.42	20.965	21.25	0.17	55,254	558	21.11	21.25	40,008	400	5,206	500	455	3,700	1,100			3,413
2024-02-20	T	DRM	22.69	22.69	20.84	21.08	-0.57	67,350	529	20.98	21.39	43,109	900	11,923	600	341	3,900	701			4,123
2024-02-16	T	DRM	21.05	22.24	21.05	21.65	-0.49	65,351	563	21.53	21.74	48,967	500	8,409	400	505	1,400	1,213			3,317
2024-02-15	T	DRM	23.14	23.14	22.14	22.14	-0.64	33,883	272	22.03	22.49	24,231	400	6,441		334	1,200	201			868
2024-02-14	T	DRM	23.44	23.44	22.52	22.78	0.18	43,712	389	22.71	22.99	31,890	200	4,708	700	550	1,600	2,486			1,484
2024-02-13	T	DRM	23.01	23.16	22.40	22.60	-0.68	63,457	529	22.54	22.78	36,444	1,100	6,104	500	500	2,400	100			13,745
2024-02-12	T	DRM	23.67	23.78	23.27	23.28	-0.13	35,985	353	23.25	23.50	24,844	2,500	5,122	600	429	400	201			1,642
2024-02-09	T	DRM	23.01	23.50	23.01	23.41	-0.02	25,449	269	23.30	23.50	19,741	200	2,602	200	208	1,000	100			1,317
2024-02-08	T	DRM	23.38	23.60	23.31	23.43	0.08	24,158	273	23.35	23.54	18,343	100	3,149	200	122	600				1,174
2024-02-07	T	DRM	23.62	23.79	23.18	23.35	-0.34	27,842	266	23.22	23.61	22,286	200	1,902	1,300	200	400	201			1,350
2024-02-06	T	DRM	23.42	24.49	23.42	23.69	0.24	78,707	517	23.54	23.81	53,918	500	10,401	400	1,429	2,000	500			8,246
2024-02-05	T	DRM	22.62	24.80	22.18	23.45	0.59	86,533	538	23.36	23.55	49,128	600	14,429	300	2,049	2,400	1,201			15,582
2024-02-02	T	DRM	23.30	23.30	22.70	22.86	-0.22	21,447	218	22.76	23.04	15,325	597	3,392	100	97	700	300			650
2024-02-01	T	DRM	23.54	23.65	23.07	23.08	-0.63	63,718	481	22.97	23.38	38,569	4,300	9,104	500	465	6,300	1,702			1,974
2024-01-31	T	DRM	23.70	24.13	23.55	23.71	-0.14	31,497	248	23.61	23.90	24,832	1,800	1,801	200	377	1,400	200			665
2024-01-30	T	DRM	24.28	24.73	23.75	23.85	-0.62	23,748	212	23.69	23.91	16,792	300	4,118	400	600	400	300			753