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
2025-04-22	T	DRM	18.25	18.75	18.035	18.21	0.23	55,792	321	18.09	18.38	43,851	200	6,384		434	2,000	116			1,493			2
2025-04-21	T	DRM	18.30	18.30	17.88	17.98	-0.22	15,799	177	17.97	18.10	12,210	103	1,604		127	700	100			568
2025-04-17	T	DRM	18.20	18.43	18.18	18.20	0.19	24,138	207	18.11	18.46	16,399	400	3,851		310	800	200			1,577
2025-04-16	T	DRM	18.14	18.58	18.00	18.01	-0.10	44,570	181	18.00	18.25	37,096	500	4,386		181	900				767
2025-04-15	T	DRM	18.30	18.75	18.11	18.11	-0.18	34,996	340	18.08	18.44	26,596	600	3,000	200	302	1,200	300			2,046
2025-04-14	T	DRM	17.67	18.36	17.67	18.29	0.59	50,835	329	18.18	18.46	36,204	1,300	5,900		1,131	3,700	100			3,045
2025-04-11	T	DRM	17.75	17.96	17.60	17.70	0.09	63,479	442	17.50	17.81	39,567	4,400	4,018	400	56	3,600	337			8,282
2025-04-10	T	DRM	18.87	18.87	17.33	17.61	-0.84	47,450	489	17.52	17.83	30,622	3,100	3,503	2,800	27	2,800	430			3,774			81
2025-04-09	T	DRM	17.25	18.55	16.60	18.45	1.17	135,623	848	18.24	18.55	77,830	3,100	24,130	200	434	11,130	300			12,643			51
2025-04-08	T	DRM	18.35	18.80	17.11	17.28	-0.96	58,066	485	17.22	17.58	40,744	1,700	4,178	600	485	3,600	700			3,193
2025-04-07	T	DRM	17.91	18.24	17.12	18.24	0.08	59,504	518	17.77	18.31	39,017	1,000	11,311		216	2,400				3,914			136
2025-04-04	T	DRM	19.10	19.11	18.06	18.16	-0.95	65,821	460	18.14	18.37	46,387	2,000	7,211		757	2,600				4,365			54
2025-04-03	T	DRM	19.92	19.95	19.03	19.11	-0.79	72,724	630	19.10	19.37	51,082	2,200	5,274	100	324	3,000	710			6,734			60
2025-04-02	T	DRM	19.59	19.90	19.51	19.90	0.19	19,711	209	19.70	19.96	15,996	204	1,105	200		800	100			756			50
2025-04-01	T	DRM	20.68	20.68	19.65	19.71	-0.02	61,521	321	19.56	19.92	54,080	152	2,001	800	42	800	100			2,564
2025-03-31	T	DRM	19.53	19.89	19.30	19.73	0.13	55,528	490	19.59	19.89	35,683	5,060	7,663	300	150	1,700	700			3,327
2025-03-28	T	DRM	20.10	20.10	19.555	19.60	-0.53	41,337	297	19.60	19.82	34,721		1,805	200	50	1,239	100			2,214
2025-03-27	T	DRM	20.30	20.42	19.96	20.13	-0.03	18,313	204	20.00	20.24	13,229		2,276		418	1,500	100			687
2025-03-26	T	DRM	20.54	20.59	19.95	20.16	-0.35	128,711	355	20.06	20.26	14,088	2,332	4,908	300	677	102,486	1,200			1,987
2025-03-25	T	DRM	20.14	20.64	20.14	20.51	0.40	17,803	219	20.38	20.67	14,219		1,751	100	272	300				1,160
2025-03-24	T	DRM	20.01	20.40	20.01	20.11	-0.03	11,911	198	20.01	20.26	6,095	1,106	400			500	805			1,862
2025-03-21	T	DRM	20.27	20.69	20.00	20.14	-0.19	23,421	269	20.01	20.28	16,953	400	3,010	500	447	800				567
2025-03-20	T	DRM	20.38	20.55	20.28	20.33	-0.06	19,114	224	20.21	20.46	9,708	1,800	2,300	1,800	5	1,593	265			579
2025-03-19	T	DRM	20.44	20.70	20.17	20.39	0.04	29,079	347	20.33	20.60	16,400	1,198	4,400	500	271	700	1,900			1,914
2025-03-18	T	DRM	20.66	20.66	19.98	20.35	-0.01	42,101	411	20.22	20.35	25,950	600	6,702	1,400	186	2,700	330			3,756
2025-03-17	T	DRM	19.81	20.43	19.58	20.36	0.77	38,989	384	20.30	20.48	27,136	200	4,303		515	3,400	100			1,813
2025-03-14	T	DRM	19.80	19.89	19.52	19.59	-0.18	45,942	319	19.44	19.79	25,938	3,200	6,115	300	1,391	900	5,000			1,546			50
2025-03-13	T	DRM	20.55	20.75	19.65	19.77	-0.75	79,856	615	19.58	20.07	48,532	600	13,843	5,900	1,102	2,000	700			4,145			18
2025-03-12	T	DRM	20.44	20.62	20.25	20.52	0.33	28,583	286	20.43	20.67	14,108	3,000	5,604	200	400	1,000	1,900			1,771
2025-03-11	T	DRM	20.13	20.34	19.93	20.19	0.12	32,610	308	20.07	20.32	21,871	1,600	4,103	300	398	1,000	800			1,535
2025-03-10	T	DRM	20.36	20.39	19.93	20.07	-0.31	62,507	599	19.96	20.26	47,788	600	8,463	700	165	1,400	300			2,355
2025-03-07	T	DRM	20.47	20.60	20.14	20.38	-0.06	34,992	377	20.29	20.59	23,851	2,900	2,551	200	223	2,700	1,200			496
2025-03-06	T	DRM	20.59	20.59	20.10	20.44	-0.30	51,746	445	20.33	20.58	30,276	200	4,525	600	702	11,400	700			1,611			45
2025-03-05	T	DRM	20.52	20.76	20.41	20.74	0.19	51,964	569	20.60	20.84	33,025	800	9,409	1,100	1,000	4,600	700			521			27
2025-03-04	T	DRM	21.28	21.29	20.04	20.55	-1.12	224,113	1,066	20.38	20.66	68,953		21,408	2,000	569	118,600	6,300			4,976			27
2025-03-03	T	DRM	21.52	21.88	21.38	21.67	0.16	41,361	410	21.54	21.79	26,790		2,302	2,300	665	5,600	200			2,864
2025-02-28	T	DRM	22.48	22.48	21.41	21.51	-0.02	91,603	762	21.41	21.70	60,354	2,600	9,779	2,900	323	7,689	1,800			3,851
2025-02-27	T	DRM	21.62	21.80	20.80	21.53	-0.18	96,908	773	21.45	21.67	53,280	3,500	13,671	3,500	1,360	7,300	2,100			3,368			124
2025-02-26	T	DRM	22.03	23.14	21.68	21.71	0.49	126,480	939	21.61	21.77	75,706	2,600	22,763	500	1,171	13,600	1,300			4,780			1
2025-02-25	T	DRM	21.36	21.58	21.14	21.22	0.09	50,284	411	21.05	21.34	27,895	3,200	7,702	500	221	3,600	2,500			3,473		100	28
2025-02-24	T	DRM	21.31	21.50	21.09	21.13	-0.38	34,901	332	20.97	21.30	25,018	400	2,734	200	575	4,700	283			816
2025-02-21	T	DRM	21.60	21.88	21.36	21.51	-0.17	38,693	320	21.44	21.68	24,391	1,300	4,305	400	526	2,400				1,246			25
2025-02-20	T	DRM	21.97	22.29	21.61	21.68	-0.38	31,996	275	21.57	21.87	15,693	4,001	5,401	200	204	2,700	1,500			1,634
2025-02-19	T	DRM	21.83	22.12	21.83	22.06	-0.08	21,375	227	22.00	22.10	14,945	900	1,301	100	135	1,100	1,340			1,125			10
2025-02-18	T	DRM	22.59	22.59	21.78	22.14	0.25	26,291	299	22.08	22.24	17,762	300	1,400	200	101	4,300				1,224
2025-02-14	T	DRM	21.75	22.17	21.74	21.89	0.03	32,245	318	21.72	22.00	21,709	2,200	2,683	900	210	1,300	1,800			1,007
2025-02-13	T	DRM	21.41	21.86	21.41	21.86	0.54	33,707	271	21.66	21.99	19,406	1,100	7,400	400	45	2,500	200			2,206
2025-02-12	T	DRM	21.50	21.63	21.25	21.32	-0.25	20,373	183	21.16	21.43	14,485	600	2,300	200	100	1,500				668
2025-02-11	T	DRM	22.30	22.30	21.57	21.57	-0.72	29,491	221	21.47	21.90	22,477	500	3,030	200	172	1,100	600			1,052
2025-02-10	T	DRM	22.21	22.42	22.13	22.29	-0.06	26,896	264	22.13	22.43	16,394	461	5,200	500	400	1,100	500			1,349			60
2025-02-07	T	DRM	22.68	22.80	22.13	22.35	-0.20	77,783	577	22.16	22.45	52,166	2,400	13,300	200	464	4,000	2,500			2,442
2025-02-06	T	DRM	22.12	22.89	21.96	22.55	0.45	97,887	677	22.40	22.65	58,936	7,800	13,600	1,500	4,201	3,400	3,600			3,666			58
2025-02-05	T	DRM	21.68	22.20	21.68	22.10	0.45	34,405	346	22.02	22.24	27,179	202	2,301	200	565	1,500	192			1,744
2025-02-04	T	DRM	21.28	21.70	21.04	21.65	0.34	48,806	445	21.37	21.72	27,838	4,200	7,225	1,900	351	2,000	2,200			2,561
2025-02-03	T	DRM	21.08	21.53	20.97	21.31	-0.75	54,728	495	21.27	21.45	36,781	2,300	4,805	1,400	1,320	3,733	700			2,370			50
2025-01-31	T	DRM	22.00	22.35	21.94	22.06	-0.06	52,218	520	21.91	22.14	32,919	1,800	4,101	2,000	90	6,100	200			4,810			50
2025-01-30	T	DRM	21.62	22.39	21.58	22.12	0.53	133,176	471	21.92	22.22	110,466	800	6,716	900	852	9,750	900			2,322			15
2025-01-29	T	DRM	21.17	22.10	21.17	21.59	0.50	126,733	814	21.47	21.67	81,674	3,000	12,102	800	790	7,200	1,400			13,456			139
2025-01-28	T	DRM	20.82	21.25	20.82	21.09	0.27	87,421	458	21.00	21.24	36,124	2,500	5,905	1,300	552	2,300	2,100			32,181			34
2025-01-27	T	DRM	20.36	20.91	20.36	20.82	0.49	54,811	495	20.69	20.92	34,361	700	7,116	1,300	212	4,606	100			3,523
2025-01-24	T	DRM	20.37	20.52	20.27	20.33	-0.04	65,818	506	20.27	20.43	36,661	2,000	10,865	500	232	11,100	2,186			1,571			50
2025-01-23	T	DRM	20.40	20.58	20.24	20.37		25,239	242	20.24	20.43	15,843	1,500	2,949	500	400	900	1,300			1,535