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
2024-05-16	T	BANK	7.39	7.43	7.39	7.41	0.01	277,771	565	7.39	7.42	174,724	19,450	13,600	10,600	2,078	22,000	5,877			18,630			6,000
2024-05-15	T	BANK	7.41	7.42	7.375	7.40	0.015	366,501	653	7.38	7.41	90,217	71,414	28,500	42,538	769	30,400	15,236			77,611			301
2024-05-14	T	BANK	7.42	7.42	7.38	7.39	-0.02	274,570	447	7.37	7.40	107,309	70,602	7,800	6,400	398	4,800	7,200			59,414			2,083
2024-05-13	T	BANK	7.43	7.445	7.395	7.41		310,736	607	7.39	7.42	76,837	25,841	38,105	65,500	1,726	7,300	13,400			61,096			30
2024-05-10	T	BANK	7.43	7.45	7.39	7.41	-0.02	197,203	611	7.39	7.42	75,908	14,823	13,900	31,600	708	11,300	13,705			17,240			4,186
2024-05-09	T	BANK	7.36	7.43	7.36	7.43	0.07	221,137	537	7.42	7.44	71,738	10,901	19,218	16,800	1,280	8,400	8,476			51,056			4,438
2024-05-08	T	BANK	7.30	7.36	7.26	7.36	0.07	284,657	719	7.34	7.36	89,939	66,354	25,472	19,800	1,903	33,849	2,946			20,306
2024-05-07	T	BANK	7.34	7.34	7.27	7.29		163,043	454	7.27	7.30	79,507	9,204	8,110	9,000	1,134	9,900	12,901			21,830			2,175
2024-05-06	T	BANK	7.23	7.30	7.21	7.30	0.11	203,422	429	7.29	7.31	90,368	47,200	14,700	8,400	775	20,400	7,000			7,912			707
2024-05-03	T	BANK	7.21	7.21	7.17	7.20	0.05	302,077	444	7.18	7.20	55,933	123,300	35,320	10,100	1,521	22,600	15,202			18,296			20
2024-05-02	T	BANK	7.14	7.18	7.10	7.16	0.055	163,908	358	7.13	7.16	43,220	5,905	9,600	36,900	480	13,700	14,850			36,961			163
2024-05-01	T	BANK	7.09	7.15	7.05	7.11	0.03	646,725	682	7.09	7.12	189,097	190,401	33,055	17,100	4,756	79,000	52,100			66,722		3,000	80
2024-04-30	T	BANK	7.11	7.12	7.06	7.08	-0.02	224,769	613	7.07	7.09	83,593	12,993	21,707	32,400	2,232	10,200	21,683			27,371			1,000
2024-04-29	T	BANK	7.20	7.21	7.06	7.10	-0.11	284,376	1,018	7.09	7.11	120,923	26,312	10,566	32,000	3,009	26,600	23,915			17,358			11,335
2024-04-26	T	BANK	7.20	7.22	7.18	7.21	0.03	290,317	550	7.19	7.22	135,246	33,903	21,500	21,900	2,825	34,600	12,495			7,472			1,780
2024-04-25	T	BANK	7.22	7.22	7.12	7.18	-0.06	737,928	775	7.17	7.19	484,285	67,902	39,100	40,700	1,700	34,200	19,101			41,515			3,520
2024-04-24	T	BANK	7.25	7.28	7.19	7.24		371,218	514	7.22	7.25	238,536	31,600	19,100	23,300	498	18,000	15,701			14,513			5,516
2024-04-23	T	BANK	7.26	7.26	7.21	7.24		209,531	417	7.24	7.26	82,479	22,900	12,601	5,500	1,749	22,900	16,703			36,356			5,400
2024-04-22	T	BANK	7.20	7.25	7.19	7.24	0.06	237,492	509	7.22	7.24	109,417	35,485	10,050	21,700	542	10,700	12,900			28,593			170
2024-04-19	T	BANK	7.17	7.20	7.11	7.18	0.05	249,798	465	7.15	7.21	122,621	34,660	27,390	20,500	1,354	8,300	8,400			12,265			710
2024-04-18	T	BANK	7.10	7.17	7.09	7.13	0.03	256,530	576	7.11	7.14	115,755	29,000	17,500	23,400	402	38,300	14,376			9,472			300
2024-04-17	T	BANK	7.15	7.175	7.06	7.10	-0.01	210,425	724	7.08	7.12	74,903	42,102	9,000	17,200	1,242	32,600	7,102			5,841			2,669
2024-04-16	T	BANK	7.18	7.18	7.08	7.11	-0.06	270,563	1,102	7.09	7.12	97,475	31,101	20,063	30,300	897	51,200	8,401			7,152			4,416
2024-04-15	T	BANK	7.29	7.33	7.155	7.17	-0.07	358,039	1,028	7.17	7.20	130,809	37,925	11,317	16,300	2,432	77,500	15,191			29,842			300
2024-04-12	T	BANK	7.31	7.31	7.19	7.24	-0.06	406,968	1,184	7.23	7.25	183,634	39,601	33,600	30,800	1,423	59,800	22,910			8,033			1,691
2024-04-11	T	BANK	7.37	7.37	7.26	7.31	-0.07	318,691	1,078	7.29	7.32	116,788	67,400	28,530	31,900	1,774	15,400	19,976			7,355			4,985
2024-04-10	T	BANK	7.52	7.52	7.34	7.38	-0.13	492,354	1,508	7.37	7.38	269,092	67,602	21,666	36,200	2,772	13,900	29,700			22,924			3,000
2024-04-09	T	BANK	7.54	7.55	7.44	7.51		299,561	828	7.51	7.52	83,448	81,200	25,288	32,700	788	4,500	29,337			24,621			4,507
2024-04-08	T	BANK	7.52	7.52	7.48	7.52	0.04	262,611	705	7.50	7.52	101,127	55,802	14,798	18,100	1,360	20,000	15,766			13,952			3,026
2024-04-05	T	BANK	7.44	7.49	7.435	7.48	0.05	181,449	512	7.47	7.49	46,810	38,202	12,050	37,700	659	11,600	18,547			7,459			200
2024-04-04	T	BANK	7.51	7.525	7.41	7.43	-0.03	228,218	527	7.41	7.43	98,094	24,543	26,532	43,400	436	13,400	10,202			4,535
2024-04-03	T	BANK	7.45	7.49	7.45	7.46		223,091	388	7.45	7.47	54,836	29,101	17,308	11,000	562	7,300	77,366			8,868			1,696
2024-04-02	T	BANK	7.51	7.51	7.44	7.46	-0.08	435,581	815	7.44	7.47	227,411	40,605	34,966	31,400	1,808	46,700	19,306			25,459			114
2024-04-01	T	BANK	7.58	7.58	7.50	7.54	-0.03	424,768	693	7.52	7.55	93,294	52,900	12,700	15,300	1,437	35,300	175,412			11,031		3,000	7,570
2024-03-28	T	BANK	7.56	7.60	7.54	7.58	0.04	318,692	447	7.56	7.59	124,331	66,363	22,897	19,800	1,093	46,800	22,750			2,061		3,000	2,109
2024-03-27	T	BANK	7.56	7.56	7.48	7.54	-0.025	223,920	446	7.51	7.55	91,213	58,502	25,645	21,600	731	9,900	5,302			2,901			264
2024-03-26	T	BANK	7.58	7.60	7.54	7.57	0.02	284,327	496	7.56	7.58	123,301	31,755	12,300	15,600	739	44,600	27,304			4,873			2,300
2024-03-25	T	BANK	7.57	7.60	7.54	7.56	-0.01	368,331	805	7.53	7.56	162,980	82,363	20,583	22,800	829	13,600	24,401			19,119			2,306
2024-03-22	T	BANK	7.64	7.65	7.55	7.57	-0.05	342,724	572	7.56	7.58	76,922	137,200	33,001	27,400	1,546	11,800	26,900			4,149			2,100
2024-03-21	T	BANK	7.61	7.67	7.61	7.63	0.07	286,384	565	7.61	7.64	126,088	51,805	25,200	9,200	911	30,100	16,601			18,160			610
2024-03-20	T	BANK	7.52	7.58	7.49	7.55	0.03	161,006	411	7.55	7.58	70,328	27,100	18,004	11,200	589	5,400	10,551			2,847		2,000	1,200
2024-03-19	T	BANK	7.50	7.53	7.49	7.50	0.03	216,098	460	7.50	7.52	55,431	49,700	35,782	24,100	780	6,800	12,901			2,365			2,103
2024-03-18	T	BANK	7.48	7.49	7.43	7.47		150,375	453	7.46	7.48	82,768	17,302	11,500	15,200	515	3,200	7,400			2,167			1,930
2024-03-15	T	BANK	7.48	7.51	7.455	7.48	0.005	149,863	448	7.46	7.49	47,597	41,295	15,199	13,500	642	5,200	12,225			2,134			4,564
2024-03-14	T	BANK	7.54	7.54	7.42	7.49	-0.04	178,457	531	7.46	7.49	80,943	22,706	36,400	5,500	310	8,800	5,600			11,633
2024-03-13	T	BANK	7.49	7.53	7.48	7.53	0.05	300,344	461	7.52	7.54	95,993	46,182	12,300	120,037	650	5,800	6,401			1,735			1,605
2024-03-12	T	BANK	7.50	7.50	7.45	7.48	0.01	138,115	398	7.48	7.49	42,483	36,240	13,470	15,100	712	1,500	15,661			2,206			100
2024-03-11	T	BANK	7.48	7.48	7.42	7.46	-0.01	156,721	673	7.45	7.48	74,510	25,350	4,281	16,900	862	7,900	6,628			5,088
2024-03-08	T	BANK	7.50	7.50	7.45	7.47	-0.01	230,186	761	7.45	7.48	73,922	67,395	16,954	16,300	1,096	5,900	13,651			16,900			100
2024-03-07	T	BANK	7.48	7.49	7.43	7.49	0.06	181,161	405	7.47	7.49	87,428	28,100	6,516	5,900	193	8,900	15,552			7,140			600
2024-03-06	T	BANK	7.47	7.47	7.41	7.43	0.03	144,837	332	7.41	7.44	67,891	21,500	6,751	11,100	573	3,500	4,252			23,197			500
2024-03-05	T	BANK	7.37	7.44	7.37	7.41	0.04	179,979	387	7.39	7.42	76,248	38,800	11,583	8,500	456	12,780	5,895			9,048			100
2024-03-04	T	BANK	7.35	7.38	7.33	7.37	0.04	151,205	435	7.35	7.38	52,064	37,525	14,130	11,700	354	8,810	12,856			3,388			7,000
2024-03-01	T	BANK	7.35	7.38	7.31	7.34	0.04	139,317	378	7.33	7.35	42,030	30,100	19,190	21,700	534	5,000	4,801			3,952			132
2024-02-29	T	BANK	7.35	7.35	7.25	7.31	0.06	148,874	343	7.29	7.31	71,210	8,520	22,708	11,100	614	12,600	3,435			13,272			100
2024-02-28	T	BANK	7.35	7.35	7.25	7.25	-0.12	193,187	563	7.24	7.27	69,530	28,902	34,800	12,700	325	10,400	17,651			9,711			1,326
2024-02-27	T	BANK	7.42	7.42	7.31	7.37	-0.02	277,395	644	7.35	7.38	123,017	64,455	13,820	9,800	679	10,900	22,800			14,418			800
2024-02-26	T	BANK	7.44	7.48	7.36	7.39	-0.05	257,377	693	7.37	7.40	116,861	40,500	15,315	20,500	681	12,200	16,601			14,615			1,300
2024-02-23	T	BANK	7.44	7.48	7.43	7.45	0.05	277,255	557	7.44	7.46	140,224	19,400	41,650	17,200	671	11,800	24,202			13,585			1,300
2024-02-22	T	BANK	7.40	7.44	7.40	7.40	0.05	218,969	508	7.40	7.43	85,491	18,750	24,116	25,200	334	24,900	16,602			2,705			9,000
2024-02-21	T	BANK	7.36	7.36	7.32	7.35	-0.04	299,186	677	7.34	7.37	117,131	38,136	23,241	33,900	430	25,300	25,536			15,620			4,418
2024-02-20	T	BANK	7.35	7.39	7.34	7.39	0.06	311,006	777	7.37	7.40	129,726	53,100	32,884	19,200	1,472	27,300	24,651			9,693			2,450