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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-11	T	DRM	17.33	17.33	17.00	17.30	-0.06	143,787	771	17.19	17.32	95,918	5,379	6,207	800	1,018	8,200	1,100			9,444		3,900	1
2025-12-10	T	DRM	17.11	17.36	17.11	17.36	0.30	75,605	471	17.22	17.39	47,644	2,944	2,770	700	981	1,600	2,000			10,314		1,700
2025-12-09	T	DRM	17.04	17.30	17.00	17.06	-0.10	96,334	571	17.00	17.20	54,119	3,375	6,400	2,100	750	2,400				19,362		3,900
2025-12-08	T	DRM	17.41	17.41	17.07	17.16	-0.19	110,025	512	17.10	17.25	73,878	2,406	2,937	600	442	22,400	100			3,796		2,500
2025-12-05	T	DRM	17.50	17.50	17.35	17.35	-0.09	140,029	695	17.33	17.41	100,320	2,303	16,001	900	2,089	8,300	400			6,429		1,300
2025-12-04	T	DRM	17.61	17.84	17.44	17.44	-0.03	137,559	703	17.42	17.63	121,975	3,607	1,501	600	274	3,600				3,785		1,400	4
2025-12-03	T	DRM	17.51	17.70	17.44	17.47	-0.01	101,969	581	17.40	17.58	80,812	907	1,301	200	720	5,300	100			7,149		2,600
2025-12-02	T	DRM	17.68	17.68	17.32	17.48	-0.07	44,556	318	17.41	17.61	32,037	503	6,537		665	600				2,523		900
2025-12-01	T	DRM	17.99	17.99	17.53	17.55	-0.53	101,150	709	17.53	17.55	71,476	1,673	3,080	100	2,200	3,900	100			8,247		2,400
2025-11-28	T	DRM	17.96	18.27	17.86	18.08	0.10	45,263	417	17.92	18.16	25,577	1,700	2,601	400	775	2,700	2,350			5,160		2,000
2025-11-27	T	DRM	17.75	18.06	17.70	17.98	0.35	20,865	127	17.80	18.48	16,527	402	507	400	370	700	100			1,157		300
2025-11-26	T	DRM	17.65	17.82	17.63	17.63	0.06	58,315	458	17.60	17.79	41,910	1,102	4,003	600	137	4,000				2,233		2,700
2025-11-25	T	DRM	17.51	17.81	17.50	17.57	-0.02	56,726	337	17.55	17.72	41,500	176	1,100	500	300	600	100			6,853		2,700
2025-11-24	T	DRM	17.65	17.73	17.48	17.59	-0.15	38,580	309	17.48	17.60	30,823	701	954		165	900	100			2,887		1,500
2025-11-21	T	DRM	17.59	17.87	17.59	17.74	0.03	61,659	572	17.58	17.85	35,022	1,200	1,803		349	2,700	600			12,271		4,300	1
2025-11-20	T	DRM	18.05	18.10	17.66	17.71	-0.21	70,422	387	17.60	17.79	48,536	1,312	3,100	300	1,081	900	500			4,662		3,600
2025-11-19	T	DRM	17.90	17.97	17.75	17.92	0.03	67,625	340	17.73	17.92	33,694	1,901	1,935	600	1,101	20,500	700			3,821		2,100	45
2025-11-18	T	DRM	17.90	18.01	17.65	17.89	-0.19	50,444	321	17.83	17.97	32,850	54	900		187	3,600	2,900			3,910		1,800	1
2025-11-17	T	DRM	18.09	18.23	17.86	18.08	0.02	40,295	280	17.90	18.11	27,047	1,002	1,301	1,900	233	2,700	400			3,445		1,300
2025-11-14	T	DRM	18.00	18.20	17.77	18.06	0.01	36,490	283	17.97	18.24	20,849	1,009	1,104	1,800	279	5,643				2,989		1,400
2025-11-13	T	DRM	18.50	18.59	18.02	18.05	-0.40	75,454	496	18.05	18.18	49,598	901	3,400	200	563	3,300	300			14,285		1,800
2025-11-12	T	DRM	18.30	19.10	18.30	18.45	0.15	44,734	326	18.43	18.50	27,044	1,102	3,003		940	5,000				5,214		1,700	1
2025-11-11	T	DRM	18.025	18.34	17.96	18.30	0.33	50,057	338	18.05	18.39	35,476	600	2,746	100	1,300	2,000				3,984		1,800
2025-11-10	T	DRM	18.15	18.19	17.94	17.97	-0.08	42,547	298	17.95	19.30	29,899	508	760	100	72	800				5,412		800
2025-11-07	T	DRM	18.23	18.23	17.90	18.05	-0.16	94,566	456	17.90	18.12	49,985	1,901	11,602		200	2,100				25,654		1,800	3
2025-11-06	T	DRM	18.30	18.51	18.15	18.21	-0.14	36,220	258	18.07	18.36	25,848	1,602	2,301		400	800	220			3,211		600
2025-11-05	T	DRM	17.92	18.41	17.88	18.35	0.37	84,562	532	18.20	18.49	52,401	5,115	5,987	2,200	325	7,400	500			4,797		1,400
2025-11-04	T	DRM	18.01	18.35	17.89	17.98	-0.35	115,587	713	17.90	18.00	74,603	2,602	9,900			9,500	490			7,516		2,700
2025-11-03	T	DRM	18.57	18.57	18.25	18.33	-0.26	85,094	395	18.23	18.49	24,023	3,107	9,500	1,200	400	41,000	200			3,056		1,800
2025-10-31	T	DRM	18.08	18.71	18.06	18.59	0.44	108,621	716	18.42	18.69	54,330	3,301	2,500	3,500	1,371	4,900	300			15,099		700	50
2025-10-30	T	DRM	18.20	18.30	18.12	18.15	-0.17	19,306	179	18.12	18.30	11,192	503		2,700		800				3,238		700
2025-10-29	T	DRM	18.60	18.61	18.19	18.32	-0.31	26,879	214	18.21	18.35	22,254	313	703	200	170	700	100			1,280		700	15
2025-10-28	T	DRM	18.62	18.76	18.48	18.63	-0.07	50,000	311	18.56	18.72	24,158	790	2,300	100	128	1,800	100			18,514		400	5
2025-10-27	T	DRM	18.80	18.80	18.55	18.70	-0.07	15,799	174	18.60	18.78	11,776	100	300			500	400			1,068		1,000
2025-10-24	T	DRM	18.90	18.95	18.75	18.77	-0.10	24,325	234	18.63	18.84	13,359	520	2,403	300	145	3,300	100			3,225		400
2025-10-23	T	DRM	18.70	18.90	18.64	18.87	0.20	29,052	288	18.64	18.90	18,682	3,303	1,399	600		1,100	100			2,637		500
2025-10-22	T	DRM	18.75	18.77	18.52	18.67	-0.06	22,100	212	18.48	18.75	15,472	702	2,132	300		500				1,573		700
2025-10-21	T	DRM	18.74	18.85	18.49	18.73	-0.15	44,544	299	18.56	18.79	33,995	622	3,400		388	800	200			4,041		300
2025-10-20	T	DRM	18.50	18.88	18.37	18.88	0.42	131,584	436	18.71	18.99	113,259	310	403		510	300	12,522			2,643		600
2025-10-17	T	DRM	18.99	18.99	18.245	18.46	-0.02	87,056	567	18.38	18.50	51,917	3,212	6,303	100	1,100	6,000	100			8,278		4,200	5
2025-10-16	T	DRM	18.96	19.13	18.40	18.48	-0.57	51,818	456	18.48	18.82	35,260	2,202	1,801	200	731	2,100	300			5,350		2,000
2025-10-15	T	DRM	18.85	19.20	18.80	19.05	0.28	164,640	417	18.95	19.30	26,707	1,600	904	200	1,434	118,267	436			6,466		1,200
2025-10-14	T	DRM	18.89	19.09	18.77	18.77	-0.13	137,947	279	18.66	18.98	20,478	100,600	2,700		100	2,000	200			4,694		300	105
2025-10-10	T	DRM	19.06	19.12	18.77	18.90	-0.20	51,900	402	18.90	19.08	39,049	1,294	2,001		224	800	200			5,310		900	25
2025-10-09	T	DRM	19.36	19.37	19.09	19.10	-0.24	86,332	425	19.08	19.22	27,847	1,404	4,874		100	800	100			45,280		700
2025-10-08	T	DRM	19.39	19.48	19.21	19.34	-0.08	37,534	294	19.25	19.54	28,431	1,300			179	4,100				2,599		600	15
2025-10-07	T	DRM	19.90	19.90	19.29	19.42	-0.47	270,829	390	19.42	19.57	148,267	775	3,800		263	108,350	161			6,501		1,200	3
2025-10-06	T	DRM	20.77	20.77	19.85	19.89	-0.62	73,157	525	19.83	20.12	54,785	817	4,233	300	22	1,600	200			7,440		1,900	4
2025-10-03	T	DRM	20.44	20.51	20.10	20.51	0.31	51,188	261	20.33	20.55	43,087	200	2,135		150	800	200			3,129		1,000
2025-10-02	T	DRM	20.54	20.54	20.08	20.20	-0.25	36,448	214	20.20	20.48	29,237	577	976	200	86	900				1,424		700	1
2025-10-01	T	DRM	20.74	20.84	20.36	20.45	-0.26	50,092	349	20.42	20.55	28,802	452	6,801	1,800	244	700	408			4,887		1,700
2025-09-30	T	DRM	20.67	20.825	20.50	20.71	0.01	96,654	389	20.56	20.80	49,593	1,405	2,514	200	100	26,000				10,392		1,600
2025-09-29	T	DRM	20.98	21.27	20.47	20.70	-0.38	64,540	342	20.60	20.70	41,462	2,302	3,501		131	11,200	100			3,260		1,600	60
2025-09-26	T	DRM	21.31	21.45	20.94	21.08	-0.20	30,394	184	20.96	21.25	26,153	205	1,002		378	600				833		700
2025-09-25	T	DRM	21.21	21.51	21.05	21.28	-0.01	31,237	281	21.12	21.52	17,481	1,781	1,001			2,600				7,083		100
2025-09-24	T	DRM	21.29	21.54	21.20	21.29	-0.15	45,987	375	21.16	21.40	22,330	1,000	3,700	300	500	2,500	280			11,425		800
2025-09-23	T	DRM	21.83	21.96	21.315	21.44	-0.36	60,025	400	21.34	21.62	30,680	1,600	2,157	600	691	1,400	300			12,580		1,200	2
2025-09-22	T	DRM	21.80	21.925	21.38	21.80	0.20	67,163	565	21.72	21.92	41,345	1,403	7,482	100	242	2,400	600			8,866		1,900	39
2025-09-19	T	DRM	22.21	22.21	21.28	21.60	0.32	45,487	291	21.47	21.78	34,336	405	1,975	100	131	2,500	100			3,828		1,000
2025-09-18	T	DRM	20.88	21.66	20.88	21.28	0.41	41,168	318	21.15	21.50	25,412	108	3,502	200	595	700	300			6,147		900	53
2025-09-17	T	DRM	20.70	21.16	20.70	20.87	0.21	38,700	351	20.78	21.06	22,982	1,805	4,303	400	440	3,600	1,300			2,581		800	3
2025-09-16	T	DRM	20.74	20.74	20.53	20.66	-0.11	29,644	295	20.60	20.79	16,046	1,316	2,196	1,400	80	400	368			3,942		400
2025-09-15	T	DRM	20.63	20.80	20.33	20.77	0.13	36,532	311	20.54	20.97	24,753	416	1,114		150	635	360			2,783		200	44
2025-09-12	T	DRM	20.39	20.73	20.20	20.64	0.18	62,154	375	20.43	20.67	48,228	412	4,081		114	1,900	635			4,821		900	30