Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:19:43 EDT Sun 19 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to 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
DRME
17.85
17.93
17.83
17.93
0.18
8,192
25
17.67
17.99
5,500
100
92
2,500
2024-05-16
T
DRME
17.74
17.75
17.74
17.75
0.04
331
6
17.66
17.94
315
16
2024-05-15
T
DRME
17.66
17.71
17.66
17.71
0.13
7,080
24
17.56
17.75
6,900
96
2024-05-14
T
DRME
56
1
17.46
17.69
56
2024-05-13
T
DRME
17.58
17.60
17.57
17.58
0.17
3,762
10
17.37
17.65
2,300
400
62
1,000
2024-05-10
T
DRME
17.41
17.41
17.41
17.41
0.02
133
6
17.26
17.54
115
17
2024-05-09
T
DRME
17.39
17.18
17.54
2024-05-08
T
DRME
17.39
17.39
17.39
17.39
-0.03
102
2
17.25
17.53
100
2
2024-05-07
T
DRME
17.42
17.42
17.38
17.38
-0.01
1,191
6
17.26
17.50
603
138
400
2024-05-06
T
DRME
17.39
17.39
17.39
17.39
0.03
232
4
17.36
17.54
200
30
2024-05-03
T
DRME
17.29
17.36
17.28
17.36
0.11
6,099
15
17.25
17.44
3,200
600
77
2,200
2024-05-02
T
DRME
17.12
17.25
17.09
17.25
0.23
5,130
16
17.08
17.47
3,500
500
1,100
2024-05-01
T
DRME
16.97
17.02
16.96
17.02
0.10
2,300
5
16.86
17.03
1,300
1,000
2024-04-30
T
DRME
33
2
16.91
17.11
33
2024-04-29
T
DRME
16.98
16.98
16.98
16.98
0.06
100
1
16.89
17.19
100
2024-04-26
T
DRME
16.92
16.92
16.92
16.92
0.28
155
7
16.74
16.98
120
4
1
2024-04-25
T
DRME
16.63
16.64
16.62
16.64
-0.07
11,901
20
16.55
16.84
9,300
1
2,400
200
2024-04-24
T
DRME
16.75
16.75
16.71
16.71
0.25
330
5
16.57
16.81
325
4
2024-04-23
T
DRME
10
2
16.51
16.69
1
9
2024-04-22
T
DRME
16.54
16.54
16.54
16.54
0.08
247
4
16.38
16.66
100
147
2024-04-19
T
DRME
16.45
16.46
16.43
16.46
-0.09
13,106
34
16.23
16.56
10,300
100
6
2,700
2024-04-18
T
DRME
16.55
16.55
16.55
16.55
-0.03
3,000
6
16.34
16.64
1,600
400
1,000
2024-04-17
T
DRME
16.58
16.58
16.58
16.58
0.03
2,400
3
16.32
16.58
1,000
400
1,000
2024-04-16
T
DRME
16.50
16.55
16.50
16.55
-0.15
9,301
21
16.30
16.63
7,001
800
1,500
2024-04-15
T
DRME
16.78
16.78
16.70
16.70
-0.22
8,303
16
16.56
16.82
3,603
400
4,300
2024-04-12
T
DRME
16.93
16.93
16.92
16.92
-0.15
3,076
7
16.65
17.00
2,250
100
26
700
2024-04-11
T
DRME
17.06
17.07
17.06
17.07
0.13
3,259
6
16.90
17.18
2,200
100
59
900
2024-04-10
T
DRME
16.95
16.98
16.94
16.94
-0.03
16,629
36
16.76
17.14
12,244
1,500
4
2,800
2024-04-09
T
DRME
17.01
17.01
16.97
16.97
0.01
5,656
11
16.81
17.11
2,900
56
2,700
2024-04-08
T
DRME
16.91
16.96
16.91
16.96
0.10
1,120
3
16.86
17.04
1,100
20
2024-04-05
T
DRME
16.85
16.86
16.84
16.85
0.08
10,522
18
16.62
16.95
6,200
100
2,500
1,700
22
2024-04-04
T
DRME
16.85
16.85
16.76
16.77
0.01
4,509
13
16.53
16.89
3,600
9
900
2024-04-03
T
DRME
16.78
16.78
16.76
16.76
-0.09
8,611
17
16.71
16.93
5,303
600
8
2,700
2024-04-02
T
DRME
16.84
16.85
16.83
16.85
0.13
10,903
18
16.77
16.94
8,200
2,700
2024-04-01
T
DRME
3
2
16.63
16.83
3
2024-03-28
T
DRME
16.72
16.72
16.71
16.72
0.01
4,805
10
16.52
16.84
4,600
100
5
100
2024-03-27
T
DRME
16.72
16.72
16.68
16.71
-0.02
4,401
8
16.54
16.84
3,500
900
1
2024-03-26
T
DRME
16.71
16.73
16.70
16.73
0.01
4,966
14
16.61
16.83
4,000
100
65
800
2024-03-25
T
DRME
130
5
16.66
16.83
85
45
2024-03-22
T
DRME
16.72
16.72
16.71
16.72
0.07
3,037,772
13
16.67
16.88
4,600
3,033,171
1
2024-03-21
T
DRME
51
2
16.63
16.84
3
48
2024-03-20
T
DRME
16.65
16.65
16.65
16.65
-0.03
1,218
5
16.58
16.79
1,213
5
2024-03-19
T
DRME
16.68
16.68
16.68
16.68
0.01
122
4
16.50
16.71
120
1
2024-03-18
T
DRME
16.67
16.67
16.67
16.67
0.02
1,341
8
16.66
16.75
1,300
21
2024-03-15
T
DRME
16.65
16.65
16.65
16.65
-0.10
177
4
16.51
16.78
100
77
2024-03-14
T
DRME
16.76
16.76
16.75
16.75
0.10
2,553
6
16.60
16.86
1,100
400
53
1,000
2024-03-13
T
DRME
40
1
16.66
16.90
40
2024-03-12
T
DRME
32
6
16.63
16.91
32
2024-03-11
T
DRME
40
1
16.50
16.69
2024-03-08
T
DRME
16.65
16.65
16.65
16.65
0.10
2,400
4
16.38
16.77
2,400
2024-03-07
T
DRME
16.59
16.59
16.55
16.55
0.16
10,550
26
16.41
16.79
10,430
100
20
2024-03-06
T
DRME
9
4
16.42
16.65
9
2024-03-05
T
DRME
16.39
16.32
16.60
2024-03-04
T
DRME
16.55
16.55
16.55
16.55
0.16
250
2
16.46
16.64
200
50
2024-03-01
T
DRME
60
3
16.42
16.64
60
2024-02-29
T
DRME
24
1
16.31
16.49
24
2024-02-28
T
DRME
16.39
16.39
16.39
16.39
-0.11
155
4
16.26
16.52
152
3
2024-02-27
T
DRME
16.50
16.50
16.50
16.50
0.16
2,400
4
16.39
16.64
1,100
300
1,000
2024-02-26
T
DRME
6
3
16.39
16.53
6
2024-02-23
T
DRME
16.44
16.44
16.44
16.44
0.10
165
3
16.39
16.71
5
100
2024-02-22
T
DRME
51
3
16.39
16.59
40
10
2024-02-21
T
DRME
16.39
16.39
16.34
16.34
653
5
16.26
16.44
602
51
2024-02-20
T
DRME
16.26
16.36
16.26
16.34
0.28
434
6
16.22
16.44
434