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
2023-03-27	T	BAM	43.00	43.01	42.25	42.47	-0.13	1,448,684	6,716	42.00	43.10	1,066,712	52,004	67,872	22,212	11,406	123,868	35,114			50,899		200	500
2023-03-24	T	BAM	42.42	42.86	42.15	42.60	-0.23	1,126,795	6,212	42.56	42.77	595,853	209,776	54,177	18,302	11,297	119,237	59,824			35,457			1,100
2023-03-23	T	BAM	42.47	43.29	42.41	42.83	0.23	1,365,276	5,272	42.78	43.01	978,640	65,620	38,156	11,917	13,903	129,851	34,538			60,455		1,200	1,442
2023-03-22	T	BAM	43.48	43.48	42.44	42.60	-0.80	1,903,052	9,049	42.25	42.80	1,358,703	50,181	68,897	46,322	19,102	157,239	158,276			26,550		1,600	900
2023-03-21	T	BAM	43.31	43.62	43.08	43.40	0.73	1,406,078	9,732	43.35	43.68	682,796	88,626	64,153	71,057	12,343	148,528	84,540			200,865		200	800
2023-03-20	T	BAM	42.38	42.80	42.20	42.67	0.47	1,873,290	10,228	42.53	42.86	1,210,264	118,501	58,630	20,800	16,415	200,980	131,456			47,700		100	1,814
2023-03-17	T	BAM	42.57	42.59	41.55	42.20	-0.59	6,615,010	17,696	42.20	42.59	5,362,442	150,344	172,107	93,826	31,626	379,820	318,298			65,632		400	1,415
2023-03-16	T	BAM	42.10	42.85	41.68	42.79	0.37	1,529,492	12,384	42.65	43.00	798,597	83,194	68,391	30,166	14,419	270,091	142,042			88,924			2,700
2023-03-15	T	BAM	42.50	42.85	41.58	42.42	-0.87	1,526,614	11,736	42.30	43.50	706,557	82,357	110,894	34,083	19,015	204,035	260,577			50,968		600	3,100
2023-03-14	T	BAM	43.07	43.38	42.75	43.29	0.84	1,237,862	8,327	43.11	43.35	721,720	62,023	74,020	23,691	16,333	164,124	80,369			65,674			1,800
2023-03-13	T	BAM	43.00	43.26	42.01	42.45	-1.29	2,785,711	15,854	42.40	43.00	1,508,315	111,084	176,168	39,416	30,929	656,236	76,076			143,456		5,900	2,410
2023-03-10	T	BAM	45.16	45.16	43.41	43.74	-1.56	2,689,684	17,609	43.61	43.90	1,626,579	195,616	119,833	37,846	36,603	388,011	131,273			91,303		2,000	3,844
2023-03-09	T	BAM	46.08	46.34	45.19	45.30	-0.66	1,591,543	11,336	45.24	45.54	923,714	118,820	96,044	40,786	15,313	218,696	94,702			51,046		300	1,900
2023-03-08	T	BAM	46.25	46.45	45.61	45.96	-0.35	1,131,786	7,943	45.84	46.17	638,793	52,465	53,585	17,019	14,313	179,024	84,439			57,287		200	1,000
2023-03-07	T	BAM	47.00	47.20	45.96	46.31	-0.58	1,547,222	10,443	46.12	46.45	860,790	73,757	80,262	55,049	16,747	255,263	97,985			63,225		500	400
2023-03-06	T	BAM	46.60	47.23	46.52	46.89	0.32	1,567,468	8,798	46.76	47.00	946,654	213,954	64,073	17,537	18,173	131,770	39,639			77,496		2,600	1,000
2023-03-03	T	BAM	46.19	46.93	46.11	46.57	0.61	1,411,709	8,802	46.10	46.77	818,382	143,912	69,435	14,851	21,493	198,760	64,741			48,807		3,300	500
2023-03-02	T	BAM	45.68	46.32	45.49	45.96	0.03	1,198,844	9,048	45.83	46.14	604,747	104,121	56,986	27,433	18,229	220,182	73,196			62,878		9,400	1,400
2023-03-01	T	BAM	45.92	46.57	45.59	45.93	0.02	1,661,413	11,322	45.70	46.30	916,891	199,254	72,516	21,200	23,845	248,737	69,239			78,328		4,100	900
2023-02-28	T	BAM	45.42	46.13	45.18	45.91	0.50	2,950,886	9,787	45.75	46.83	2,060,948	206,849	75,153	10,700	18,226	278,011	53,694			96,898		1,100	600
2023-02-27	T	BAM	45.97	46.18	45.25	45.41	-0.78	1,163,373	9,397	45.27	45.65	591,643	62,703	60,824	17,900	17,049	191,679	71,763			108,465		2,600	100
2023-02-24	T	BAM	45.70	46.33	45.56	46.19	0.09	1,129,005	8,069	46.01	46.30	652,407	142,847	48,734	20,700	13,129	137,484	49,989			44,735			1,020
2023-02-23	T	BAM	46.75	46.98	45.69	46.10	-0.59	2,343,768	8,227	45.84	46.37	1,726,843	201,466	46,610	20,700	15,430	139,802	49,640			90,921		100	200
2023-02-22	T	BAM	46.68	47.07	46.49	46.69	0.06	3,510,805	10,447	46.62	46.75	2,181,395	164,790	61,371	19,200	49,008	783,522	97,644			86,995		300	400
2023-02-21	T	BAM	46.88	47.26	46.29	46.63	-0.65	2,640,889	15,188	46.50	46.91	1,481,248	111,026	121,450	35,800	28,374	493,109	106,586			196,644		500	1,098
2023-02-17	T	BAM	47.34	47.88	47.02	47.28	-0.36	3,399,894	10,748	47.25	47.33	1,834,312	736,440	60,857	43,200	10,400	250,733	127,922			259,235		100	500
2023-02-16	T	BAM	47.14	47.94	46.80	47.64	-0.05	3,484,753	16,968	47.55	47.85	1,367,689	406,690	119,623	64,500	28,004	909,000	134,493			274,425		200	200
2023-02-15	T	BAM	47.18	48.19	47.15	47.69	0.33	4,632,427	14,788	47.50	47.95	2,184,941	663,046	121,299	71,500	30,946	627,780	367,598			318,054		1,500	2,300
2023-02-14	T	BAM	46.84	47.55	46.50	47.36	0.52	2,340,592	12,542	47.29	47.60	853,130	81,016	78,882	50,600	18,331	942,134	146,717			73,016		400	2,405
2023-02-13	T	BAM	46.29	47.02	46.22	46.84	0.55	1,836,798	10,664	46.78	47.00	1,061,427	93,232	49,421	57,900	21,718	242,597	115,415			128,201		100	1,700
2023-02-10	T	BAM	46.65	47.02	45.95	46.29	-0.80	2,047,030	12,246	46.13	46.40	1,340,373	141,673	90,748	75,700	40,749	206,275	34,239			68,661		7,300	1,000
2023-02-09	T	BAM	47.12	48.03	46.92	47.09	0.37	1,901,724	10,057	46.75	47.10	1,302,917	60,246	117,723	12,800	21,808	113,462	122,824			86,679		10,400	2,410
2023-02-08	T	BAM	46.48	47.29	45.76	46.72	1.25	2,091,042	12,500	46.55	46.80	1,212,675	87,304	166,797	17,800	29,703	272,672	25,880		25,000	147,394		16,300	700
2023-02-07	T	BAM	45.01	45.74	44.74	45.47	0.39	1,370,583	9,302	45.35	45.68	719,845	58,552	94,286	16,000	37,342	244,451	67,988			91,727		10,600	905
2023-02-06	T	BAM	44.80	45.25	44.38	45.08	-0.08	1,649,719	10,550	44.90	45.25	1,131,039	64,101	66,186	13,600	16,966	157,701	69,533			79,017			1,600
2023-02-03	T	BAM	44.18	45.48	44.10	45.16	0.76	2,064,447	11,908	45.00	45.50	1,240,385	40,786	132,928	88,300	25,903	270,420	73,397			111,801		42,900	1,600
2023-02-02	T	BAM	43.22	44.47	43.19	44.40	1.24	2,205,371	13,540	44.04	44.85	1,256,041	56,202	121,211	175,700	34,897	227,678	94,407		8,500	151,429		34,800	7,920
2023-02-01	T	BAM	43.43	43.46	42.42	43.16	-0.28	2,361,213	12,553	43.04	43.20	1,080,543	141,053	121,933	179,900	39,347	193,621	155,139		50,000	251,977		31,600	6,625
2023-01-31	T	BAM	42.50	43.52	42.27	43.44	1.14	3,660,701	10,804	42.95	43.60	1,682,430	436,162	546,264	169,800	38,466	228,038	135,352			206,690		40,100	1,500
2023-01-30	T	BAM	43.00	43.17	42.27	42.30	-0.98	1,064,245	6,747	42.15	42.46	480,508	82,393	68,972	72,600	17,130	86,637	37,615			145,602		10,100	1,700
2023-01-27	T	BAM	42.70	43.70	42.70	43.28	0.59	1,393,266	9,145	43.13	43.50	834,371	105,620	67,110	5,800	21,210	153,649	40,293			72,862		2,500	1,900
2023-01-26	T	BAM	42.58	42.97	42.17	42.69	0.39	1,489,830	9,305	42.66	42.81	760,183	123,739	113,438	27,200	22,339	147,360	135,250			82,204		11,988	1,915
2023-01-25	T	BAM	42.89	43.16	41.99	42.30	-0.71	2,328,313	12,129	42.20	43.06	855,858	344,250	332,598	24,229	29,189	271,879	234,864			147,932		10,618	400
2023-01-24	T	BAM	43.00	43.33	42.36	43.01	-0.34	1,006,320	6,602	42.63	43.20	422,847	200,707	60,335	19,000	17,033	109,760	53,020			89,968		200	200
2023-01-23	T	BAM	42.85	43.71	42.56	43.35	0.59	1,138,565	8,423	43.30	43.69	610,052	104,160	73,505	33,200	25,262	120,471	23,958			94,473		900	600
2023-01-20	T	BAM	42.25	42.84	41.76	42.76	0.51	1,119,763	6,803	42.70	42.95	487,082	272,555	58,488	17,900	28,406	57,892	38,241			104,311		14,926	500
2023-01-19	T	BAM	42.40	42.54	41.70	42.25	-0.24	1,086,350	6,558	42.17	42.30	584,620	224,835	71,352	18,300	19,781	38,747	9,563			85,236		5,622	900
2023-01-18	T	BAM	42.64	43.20	42.30	42.49	-0.18	1,463,936	8,008	42.39	42.62	877,236	213,168	102,548	16,700	22,279	68,407	21,876			83,928		600	810
2023-01-17	T	BAM	43.29	43.68	42.24	42.67	-0.52	1,507,761	9,041	42.53	42.80	746,743	286,246	116,791	19,400	30,047	82,877	26,062			116,000		300	2,900
2023-01-16	T	BAM	42.75	43.64	42.69	43.19	0.46	684,285	5,294	43.12	43.25	380,377	39,176	81,261	15,000	22,970	21,790	6,081			87,286		1,300
2023-01-13	T	BAM	41.08	42.89	40.91	42.73	1.33	1,318,105	9,147	42.60	42.99	796,864	47,313	106,342	23,100	31,880	122,144	59,620			95,083		800	928
2023-01-12	T	BAM	41.10	42.05	40.54	41.40	0.48	1,761,826	8,521	41.25	41.66	786,445	454,857	119,164	15,600	25,434	80,321	72,660			147,245		100	800
2023-01-11	T	BAM	40.83	41.14	40.32	40.92	0.29	1,838,029	10,245	40.85	41.08	903,479	424,409	113,091	11,100	26,427	104,713	71,343			119,834		300	4,600
2023-01-10	T	BAM	41.47	41.47	40.51	40.63	-0.86	1,198,171	7,900	40.50	40.63	597,311	51,942	89,615	5,200	24,247	81,027	49,769			204,861		100	600
2023-01-09	T	BAM	40.54	42.00	40.54	41.49	1.43	1,529,666	9,293	41.47	41.75	675,399	214,720	112,738	36,953	21,551	147,340	63,912			147,394		200	1,200
2023-01-06	T	BAM	40.16	40.43	39.23	40.06	-0.06	1,415,638	9,536	40.00	40.33	708,028	241,497	7,600	21,200	24,059	123,723	74,193			127,830		1,000	1,200
2023-01-05	T	BAM	40.00	40.54	39.50	40.12	0.08	1,803,695	7,951	39.75	40.20	591,409	485,990	29,986	68,800	25,228	72,786	38,794			425,789		1,300	2,030
2023-01-04	T	BAM	38.90	40.19	38.85	40.04	1.16	1,654,583	8,147	39.75	40.19	645,107	501,081	14,300	43,300	27,618	89,265	52,092			170,344		27,384	937
2023-01-03	T	BAM	39.72	40.15	38.64	38.88	0.11	1,347,520	6,712	38.65	39.75	491,085	535,578	7,075	12,900	19,037	76,464	75,185			96,423		300	800
2022-12-30	T	BAM	39.39	39.40	38.12	38.77	-0.87	1,164,506	6,349	38.68	39.00	417,020	269,823	14,300	14,400	14,361	93,718	101,818			156,070		5,457	2,255
2022-12-29	T	BAM	38.35	40.37	37.80	39.64	1.38	711,522	4,308	39.50	39.72	323,782	43,219	12,587	16,600	10,059	35,791	22,999		35,000	151,478		400	1,370
2022-12-28	T	BAM	39.00	39.20	37.88	38.26	0.13	1,081,008	6,974	38.15	38.42	598,109	45,822	7,400	11,700	14,769	187,200	51,526			114,155		700	1,400