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
2026-10-09	T	DRX	15.55	15.61	15.21	15.50	-0.10	56,972	323	15.42	15.50	43,339	1,400	700		150	101	200			2,752		7,200	157
2026-10-08	T	DRX	15.96	15.99	15.41	15.60	-0.40	21,511	193	15.40	15.77	14,152	705	600		200	501				2,189		2,100	10
2026-10-07	T	DRX	15.74	16.15	15.50	16.00	-0.06	49,158	350	15.90	16.00	36,606	2,600	600		44	1,300				3,591		3,100	100
2026-10-06	T	DRX	16.06	16.06	15.41	16.06	0.41	90,127	555	16.01	16.09	65,489	3,402	1,200			1,301				7,426		5,000	30
2026-10-05	T	DRX	14.59	15.82	14.33	15.65	1.14	111,865	631	15.49	15.67	82,059	4,700	1,000		225	2,301	300			6,402		8,100	732
2026-10-02	T	DRX	14.35	14.85	14.33	14.51	0.18	41,436	351	14.50	14.60	21,791	2,551	100		75	800	200			4,340		8,600	4
2026-10-01	T	DRX	14.05	14.64	14.05	14.33	0.17	32,900	230	14.33	14.53	22,919	1,500	300	200	240	1				2,922		3,100	128
2026-09-30	T	DRX	14.00	14.60	13.91	14.16	0.14	34,864	286	14.02	14.33	22,520	2,100	413	200	149	1,301				3,272		3,900	51
2026-09-29	T	DRX	14.32	14.59	13.92	14.02	-0.30	41,649	398	13.97	14.20	22,340	4,300	800	200	25	2,400				4,908		3,600
2026-09-28	T	DRX	13.46	14.54	13.39	14.32	0.86	45,477	397	14.32	14.49	26,871	3,687	700		150	1,802				4,199		6,300	218
2026-09-25	T	DRX	13.60	13.60	13.39	13.46	-0.09	25,793	209	13.35	13.60	14,017	700	203			401	200			6,919		2,400
2026-09-24	T	DRX	13.93	13.93	13.48	13.55	-0.34	28,479	292	13.55	13.83	13,351	1,352	300		75	1,402				6,620		4,100	9
2026-09-23	T	DRX	13.64	13.89	13.60	13.89	0.07	21,763	195	13.71	13.94	13,712	1,000	200		55	601				3,339		2,300
2026-09-22	T	DRX	13.69	13.93	13.26	13.82	0.42	58,716	405	13.75	13.94	37,258	4,004	300		210	1,800				7,201		5,000	47
2026-09-21	T	DRX	13.48	13.62	13.35	13.40	-0.04	35,093	257	13.35	13.70	23,053	2,301			45	1,001	200			2,090		5,200	90
2026-09-18	T	DRX	13.46	13.56	13.26	13.44	-0.15	27,321	216	13.25	13.47	17,926	1,000	100	300	10	1,300	100			3,780		1,200	1
2026-09-17	T	DRX	13.75	13.83	13.40	13.59	0.14	41,238	324	13.40	13.67	26,641	1,600	400	100	5	1,200				6,733		2,200	3
2026-09-16	T	DRX	13.39	13.74	13.28	13.45	0.13	26,579	230	13.35	13.70	17,906	650			160	801				2,915		2,900	121
2026-09-15	T	DRX	13.70	13.70	13.15	13.32	-0.38	41,152	348	13.25	13.53	27,211	2,000	414		108	1,001	100			5,997		1,900	130
2026-09-14	T	DRX	13.01	14.00	13.01	13.70	0.55	67,643	494	13.70	13.98	47,496	1,520	700		210	1,203				8,878		3,800	195
2026-09-11	T	DRX	13.70	14.10	13.01	13.15	-0.61	123,914	817	13.06	13.40	82,707	4,048	700	100	1,019	9,101	500			15,468		4,100	231
2026-09-10	T	DRX	14.57	14.57	13.50	13.76	-1.24	333,136	2,145	13.67	13.92	230,301	6,776	2,100	300	308	22,201	700			34,756		16,800	389
2026-09-09	T	DRX	14.72	15.19	14.72	15.00	-0.06	40,339	349	14.96	15.15	19,976	5,569	200	100	150	6,801				3,669		2,100	47
2026-09-08	T	DRX	15.50	15.65	14.80	15.06	-0.72	186,288	659	15.01	15.15	119,160	16,670	1,400		125	7,901				15,172		8,400	52
2026-09-04	T	DRX	15.93	15.94	15.55	15.78	-0.32	15,538	166	15.70	15.81	10,450	505	100		114	1,003				1,438		1,300	1
2026-09-03	T	DRX	15.69	16.18	15.65	16.10	0.50	33,736	333	15.80	16.18	25,648	1,300		100	145	1,301				2,079		2,700	48
2026-09-02	T	DRX	15.68	15.98	15.45	15.60	-0.13	30,053	189	15.55	15.69	16,646	1,904	301		3	2,401				7,193		1,000	15
2026-09-01	T	DRX	15.76	16.00	15.37	15.73	-0.28	36,072	296	15.66	15.80	25,508	1,205	602		1	2,201				4,019		1,800	37
2026-08-31	T	DRX	15.65	16.24	15.65	16.01	0.33	29,596	277	15.84	16.08	21,296	366	200		59	301				3,992		2,200	77
2026-08-28	T	DRX	16.49	16.49	15.63	15.68	-0.62	60,579	324	15.58	15.85	52,308	1,204			112	1,100				4,023		600	116
2026-08-27	T	DRX	15.57	16.31	15.57	16.30	0.49	47,538	346	16.07	16.37	34,118	1,300	400		115	2,501	100			6,625		200	43
2026-08-26	T	DRX	15.99	15.99	15.61	15.81	-0.09	22,517	223	15.61	15.89	12,961	500				901				5,191		900	100
2026-08-25	T	DRX	15.50	15.98	15.50	15.90	0.44	38,066	337	15.82	16.00	20,006	1,900	200	300		3,100	200			4,719		1,900	216
2026-08-24	T	DRX	15.76	16.20	15.11	15.46	-0.89	70,532	515	15.40	15.55	35,497	3,100	600		300	3,401				12,168		5,800	202
2026-08-21	T	DRX	16.38	16.68	15.97	16.35	-0.01	61,737	419	16.35	16.45	47,536	2,900	100			2,301				5,082		2,500	126
2026-08-20	T	DRX	15.90	16.50	15.70	16.36	0.46	84,475	506	16.11	16.40	55,315	1,295	209			1,101	107			8,878		9,800	80
2026-08-19	T	DRX	16.50	16.52	15.56	15.90	-0.41	39,764	347	15.72	15.95	26,761	1,501			840	903	300			4,049		3,700	66
2026-08-18	T	DRX	16.36	16.60	16.22	16.31	-0.06	62,206	472	16.10	16.46	54,533	1,800			85	801				2,518		1,500	90
2026-08-17	T	DRX	16.36	16.77	16.25	16.37	0.04	72,815	534	16.30	16.41	54,423	2,410			26	2,402	200			8,026		3,200	93
2026-08-14	T	DRX	15.98	16.40	15.91	16.33	0.38	63,090	396	16.24	16.40	52,344	2,334		100	225	1,501				4,249		200	167
2026-08-13	T	DRX	15.71	15.99	15.49	15.95	0.50	39,057	340	15.86	15.98	25,746	1,846	664		65	1,100				4,057		3,200	6
2026-08-12	T	DRX	15.46	15.51	15.25	15.45		34,882	250	15.38	15.50	25,999	3,239	204		150	1,101	100			1,715		1,800	61
2026-08-11	T	DRX	15.05	15.54	14.90	15.45	0.46	54,244	335	15.38	15.55	44,173	1,006	200	100	305	1,201	100			2,428		3,000	275
2026-08-10	T	DRX	15.06	15.43	14.88	14.99	-0.10	54,218	394	14.98	15.10	42,870	1,000	400		10	1,801				3,805		1,900	137
2026-08-07	T	DRX	15.10	15.22	14.85	15.09	-0.11	40,608	307	15.05	15.32	26,606	1,700	200		7	1,901				4,392		3,100	31
2026-08-06	T	DRX	15.24	15.60	15.07	15.20	-0.05	56,329	437	15.10	15.41	41,641	1,710	800		100	3,600				2,788		4,700	116
2026-08-05	T	DRX	15.65	15.75	15.19	15.25	-0.26	103,378	665	15.23	15.42	81,580	2,410	200		25	3,101				4,572		7,200	723
2026-08-04	T	DRX	15.55	15.85	15.25	15.51	-0.11	138,665	837	15.45	15.59	100,239	5,936	200	100	130	8,900				8,111		12,800	334
2026-07-31	T	DRX	15.81	16.35	15.58	15.62	-0.44	65,396	455	15.61	15.68	49,630	1,481	300		116	901	300			5,167		4,500	464
2026-07-30	T	DRX	16.30	16.64	15.96	16.06	-0.05	77,902	543	15.98	16.19	52,725	4,471	1,200			2,801	300			7,320		6,600	235
2026-07-29	T	DRX	17.29	17.29	16.08	16.11	-1.14	121,666	794	16.01	16.13	90,747	3,711	300		37	4,500	400			6,916		8,400	289
2026-07-28	T	DRX	18.01	18.01	17.01	17.25	-0.93	70,491	597	17.24	17.43	47,078	2,498	200		148	2,200	300			10,838		3,800	316
2026-07-27	T	DRX	18.40	18.44	17.90	18.18	-0.21	73,662	461	18.10	18.27	50,377	3,813	500		300	2,300	100			7,849		3,100	55
2026-07-24	T	DRX	17.76	18.41	17.76	18.39	0.63	129,263	809	18.20	18.45	103,020	5,581	900	500	200	6,300	200			5,738		3,900	102
2026-07-23	T	DRX	17.80	18.10	17.555	17.76	-0.07	113,024	364	17.67	17.85	94,004	2,000		100	164	4,000	300			8,526		1,900	64
2026-07-22	T	DRX	18.00	18.10	17.695	17.83	-0.14	65,974	481	17.80	18.00	35,748	3,290	200	300	300	12,200	300			7,212		1,700	221
2026-07-21	T	DRX	18.00	18.17	17.81	17.97	0.20	61,842	391	17.88	18.00	40,629	525	200		26	5,600				6,610		3,100	201
2026-07-20	T	DRX	17.94	18.20	17.70	17.77	-0.15	50,035	411	17.75	17.83	31,829	1,602			261	5,700				7,770		1,300	181
2026-07-17	T	DRX	17.81	18.08	17.34	17.92	-0.06	61,014	537	17.89	18.04	29,729	3,215	2,918	100	658	3,200	300			10,323		4,100	115
2026-07-16	T	DRX	18.16	18.36	17.67	17.98	-0.01	60,359	501	17.79	18.00	30,931	7,129	1,800		1,028	1,901	2,800			6,756		3,100	195
2026-07-15	T	DRX	17.41	18.04	17.26	17.99	0.52	87,677	662	17.87	17.99	50,655	6,050	3,100	1,400	300	6,601	500			11,944		3,100	197
2026-07-14	T	DRX	17.49	17.64	17.00	17.47	-0.14	118,549	807	17.30	17.50	69,591	5,600	2,700	200	1,180	11,500	800			12,508		6,700	70
2026-07-13	T	DRX	17.67	17.96	17.50	17.61	0.03	85,882	609	17.44	17.70	61,239	3,000	300		100	4,400	300			10,223		2,300	241