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
2024-05-03	T	DRX	14.25	14.62	14.22	14.37	0.13	107,513	611	14.37	14.44	48,211	2,800	42,332	1,700	498	3,900	1,102			5,019		300
2024-05-02	T	DRX	13.70	14.71	13.68	14.24	0.61	224,718	1,271	14.24	14.38	119,285	7,700	67,600	1,900	345	8,275	2,910			12,878
2024-05-01	T	DRX	14.58	14.58	13.51	13.63	-0.87	194,199	994	13.60	13.80	105,352	5,601	59,668	800	677	3,400	1,001			11,634
2024-04-30	T	DRX	14.88	14.88	14.39	14.50	-0.25	95,100	504	14.40	14.52	46,480	3,800	24,610	500	291	2,300	501			10,263
2024-04-29	T	DRX	15.12	15.12	14.24	14.75	-0.29	224,072	982	14.65	14.75	160,068	6,200	39,402	400	865	3,900	601			8,903
2024-04-26	T	DRX	14.30	15.20	14.30	15.05	0.92	313,049	1,496	14.99	15.05	190,375	11,622	65,261	2,800	1,604	6,100	2,231			20,376
2024-04-25	T	DRX	14.40	14.53	14.05	14.13	-0.22	137,443	670	14.13	14.30	64,219	4,000	47,183	1,000	1,137	2,900	1,001			12,624
2024-04-24	T	DRX	14.95	14.95	14.16	14.35	-0.58	173,765	874	14.12	14.50	88,612	4,000	46,797	300	564	6,500	5,701			14,614
2024-04-23	T	DRX	13.86	15.00	13.70	14.93	1.12	290,433	1,466	14.89	14.93	160,714	9,000	66,304	2,100	1,400	12,000	3,101			19,387
2024-04-22	T	DRX	14.25	14.53	13.30	13.75	-0.50	311,398	1,786	13.70	13.84	189,089	8,900	62,393	900	2,012	18,000	4,100			22,729
2024-04-19	T	DRX	13.95	14.89	13.94	14.25	0.35	366,096	2,242	14.10	14.50	206,795	16,410	79,457	6,100	1,833	16,100	2,201			23,525		800
2024-04-18	T	DRX	13.24	14.12	13.20	13.90	0.73	414,617	2,355	13.85	13.92	243,102	12,800	78,680	2,700	2,616	31,700	4,600			29,183
2024-04-17	T	DRX	12.45	13.17	12.45	13.17	0.57	316,444	1,692	13.05	13.22	168,395	6,326	61,582	1,500	935	20,500	5,201			33,688		100
2024-04-16	T	DRX	12.50	12.70	12.50	12.60	-0.10	156,405	707	12.58	12.64	90,675	2,400	21,145	600	412	7,000	4,701			28,568
2024-04-15	T	DRX	12.76	12.77	12.28	12.70	0.22	256,153	1,130	12.67	12.90	136,974	4,600	36,262	700	1,508	8,700	1,700			36,897
2024-04-12	T	DRX	12.00	12.80	11.99	12.48	0.68	395,340	1,909	12.43	12.62	229,360	7,806	107,226	700	2,306	20,000	4,602			13,330		1,000
2024-04-11	T	DRX	10.52	11.90	10.17	11.80	2.20	619,094	2,497	11.66	11.80	371,107	20,404	126,512	4,200	2,663	11,900	8,101			39,696		2,000
2024-04-10	T	DRX	9.36	9.80	9.30	9.60	0.23	113,539	712	9.55	9.60	74,985	4,700	11,927	1,000	1,217	4,700	601			13,099
2024-04-09	T	DRX	9.75	9.80	9.24	9.37	-0.42	82,571	444	9.34	9.39	59,068	1,400	14,000		538	2,700	400			3,065
2024-04-08	T	DRX	9.62	9.82	9.51	9.79	0.16	101,183	682	9.78	9.89	66,361	1,800	19,200	500	409	7,100	1,202			3,432
2024-04-05	T	DRX	9.10	9.75	9.10	9.63	0.47	155,511	887	9.61	9.63	98,337	3,500	35,219	800	994	3,600	500			9,962		100
2024-04-04	T	DRX	8.95	9.48	8.92	9.16	0.24	146,563	612	9.10	9.22	109,135	3,700	20,464	200	584	2,700	302			7,202
2024-04-03	T	DRX	9.00	9.02	8.84	8.92	-0.08	46,425	247	8.85	8.95	27,201	1,400	13,100		261	1,700	402			1,425
2024-04-02	T	DRX	9.11	9.11	8.83	9.00	-0.10	97,616	411	8.91	9.00	58,759	2,002	27,300	100	236	2,600	400			3,777
2024-04-01	T	DRX	9.30	9.41	8.93	9.10	-0.03	98,282	498	9.06	9.10	57,227	2,300	24,000		1,043	3,600	1,001			7,196
2024-03-28	T	DRX	8.63	9.33	8.63	9.13	0.51	163,759	794	9.11	9.20	111,885	2,300	34,592	1,100	684	3,000	1,300			6,053
2024-03-27	T	DRX	8.45	8.73	8.35	8.62	0.22	147,274	539	8.60	8.70	117,557	700	13,551	800	613	4,900	2,505			5,819
2024-03-26	T	DRX	8.05	8.56	8.05	8.40	0.33	141,472	882	8.40	8.55	83,593	2,802	23,419	300	997	13,900	601			13,820
2024-03-25	T	DRX	8.00	8.32	7.93	8.07	-0.12	134,168	739	8.01	8.10	96,154	3,652	18,312	100	1,224	4,300	2,201			6,476
2024-03-22	T	DRX	8.54	8.54	8.19	8.19	-0.30	98,480	448	8.19	8.40	64,355	2,500	19,282	1,200	681	5,500	1			4,329
2024-03-21	T	DRX	8.45	8.67	8.30	8.49	0.10	119,952	616	8.45	8.60	87,360	3,400	18,300		122	3,000	101			6,225
2024-03-20	T	DRX	8.22	8.40	8.10	8.39	0.03	149,409	946	8.36	8.40	95,970	500	35,233	200	523	10,300	1,205			3,646
2024-03-19	T	DRX	8.50	8.50	8.26	8.36	-0.14	155,850	921	8.35	8.45	106,070	1,100	24,679	400	936	6,842	1,300			9,516
2024-03-18	T	DRX	8.50	8.68	8.34	8.50	-0.08	229,850	1,239	8.45	8.55	156,942	4,400	40,100	300	1,288	10,700	2,201			11,051
2024-03-15	T	DRX	8.92	9.10	8.58	8.58	-0.30	135,415	789	8.57	8.60	103,528	500	19,185	200	866	2,000	1,101			6,792
2024-03-14	T	DRX	9.05	9.21	8.86	8.88	-0.42	296,853	1,472	8.86	9.00	227,576	1,624	46,600	1,600	2,139	9,600	1,850			4,070
2024-03-13	T	DRX	9.15	9.69	9.05	9.30	-0.10	233,664	1,022	9.25	9.32	172,158	2,700	30,750	300	1,087	6,200	4,000			14,080
2024-03-12	T	DRX	9.71	9.79	9.36	9.40	-0.31	92,458	416	9.30	9.50	62,063	2,500	16,443	1,000	634	1,300	3,801			3,822
2024-03-11	T	DRX	10.00	10.10	9.52	9.71	-0.46	119,571	566	9.52	9.78	86,564	3,600	16,100	400	418	1,400	1,000			7,719
2024-03-08	T	DRX	10.20	10.27	10.00	10.17	0.17	139,795	536	10.09	10.18	98,190	3,600	24,230	200	262	1,600	400			7,911
2024-03-07	T	DRX	9.95	10.08	9.90	10.00	0.06	76,155	316	10.00	10.10	57,542	1,550	9,500	200	116	1,200	2,900			2,136
2024-03-06	T	DRX	9.89	10.09	9.65	9.94	0.10	161,545	688	9.90	9.99	120,458	3,400	19,088	300	1,397	1,000	305			10,558
2024-03-05	T	DRX	10.40	10.40	9.77	9.84	-0.52	119,356	568	9.79	9.90	78,724	2,000	29,200	800	985	2,300	901			3,319
2024-03-04	T	DRX	10.30	10.49	10.01	10.36	0.06	205,876	747	10.31	10.36	150,112	2,000	36,220	400	1,775	4,000	1,202			8,026
2024-03-01	T	DRX	10.30	10.44	10.14	10.30	-0.03	129,392	640	10.28	10.35	90,665	1,500	25,400		845	1,300	201			7,363
2024-02-29	T	DRX	10.12	10.35	9.85	10.33	0.37	174,134	795	10.25	10.40	95,570	6,004	51,252	2,900	2,133	6,000	2,093			5,686		400
2024-02-28	T	DRX	9.99	10.16	9.86	9.96	0.04	179,510	828	9.95	10.01	129,378	4,425	33,100	400	1,130	3,900	502			4,729
2024-02-27	T	DRX	9.55	10.00	9.42	9.92	0.47	305,540	1,001	9.91	9.92	212,475	5,952	68,745	1,300	825	4,500	2,201			7,502
2024-02-26	T	DRX	9.45	9.54	9.27	9.45	0.05	162,721	645	9.45	9.47	122,755	3,500	28,050	400	763	2,000	1			4,095
2024-02-23	T	DRX	9.10	9.47	8.92	9.40	0.35	170,580	703	9.37	9.40	125,009	3,300	26,503	2,100	980	4,100	2,502			4,893
2024-02-22	T	DRX	8.90	9.30	8.90	9.05	0.24	183,793	726	9.05	9.15	131,317	2,700	26,354		621	10,100	200			7,817
2024-02-21	T	DRX	8.70	8.93	8.62	8.81	0.15	56,172	314	8.80	8.86	32,589	2,300	11,819	600	295	1,900	1			5,811
2024-02-20	T	DRX	9.00	9.09	8.60	8.66	-0.25	78,045	415	8.62	8.75	54,322	1,400	13,955	300	861	1,600	2			4,112
2024-02-16	T	DRX	8.55	9.04	8.55	8.91	0.40	185,329	625	8.83	8.95	138,546	3,700	27,121	300	773	7,900	501			4,175
2024-02-15	T	DRX	8.80	8.81	8.20	8.51	-0.23	194,586	773	8.49	8.60	128,385	4,900	37,801	1,900	438	4,200	7,500			7,383		100
2024-02-14	T	DRX	8.50	8.81	8.40	8.74	0.23	94,472	388	8.70	8.77	58,138	3,000	22,700	800	419	2,500	46			6,461
2024-02-13	T	DRX	8.39	8.55	8.18	8.51	0.08	122,026	452	8.49	8.55	78,486	2,600	26,550	300	402	3,200	101			6,880
2024-02-12	T	DRX	8.19	8.47	7.96	8.43	0.22	202,653	697	8.40	8.49	145,161	2,102	31,869		584	3,100	4,001			14,485
2024-02-09	T	DRX	8.00	8.36	7.98	8.21	0.24	211,270	679	8.19	8.21	130,666	3,900	31,380	100	1,165	3,300	202			13,870
2024-02-08	T	DRX	8.81	8.81	7.89	7.97	-0.79	260,591	1,106	7.96	8.25	176,987	2,105	59,680	700	1,257	5,300	401			11,071
2024-02-07	T	DRX	8.60	8.97	8.60	8.76	0.24	123,424	482	8.76	8.79	87,736	500	27,112		633	1,100	400			4,483		100