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	BASE	27.07	27.07	26.86	26.86	-0.14	2,380	40	26.76	26.92	880		400		221	100	50			185
2024-05-15	T	BASE	27.12	27.12	26.81	27.05	0.10	4,399	42	26.94	27.11	544	1,600	800		76	400	501			204
2024-05-14	T	BASE	26.92	27.00	26.91	26.95	0.08	8,280	54	26.87	27.03	661	200	700		188		902			3,373
2024-05-13	T	BASE	26.77	26.87	26.77	26.87	0.10	2,302	37	26.76	26.91	553	500	702		85		202			213
2024-05-10	T	BASE	26.82	26.89	26.77	26.78	0.07	3,486	37	26.75	26.84	542	1,700	100		170		601			278
2024-05-09	T	BASE	26.35	26.71	26.35	26.71	0.37	6,415	45	26.62	26.75	1,070	1,900	1,400		314	200	1,300			58
2024-05-08	T	BASE	26.39	26.45	26.32	26.34	-0.20	11,697	61	26.26	26.41	8,254	500	510		26	300	300			1,239
2024-05-07	T	BASE	26.48	26.55	26.45	26.54	0.14	6,583	46	26.44	26.62	2,238	400	1,600		290	100	876			690
2024-05-06	T	BASE	26.50	26.50	26.32	26.40	0.17	8,664	54	26.35	26.52	634	500	4,304		134	200	2,000			542
2024-05-03	T	BASE	26.29	26.29	26.14	26.23	0.17	3,623	36	26.17	26.34	807		1,300		162		801			326
2024-05-02	T	BASE	26.00	26.15	26.00	26.06	-0.04	9,964	48	26.01	26.16	1,404	300	700		160	6,200	801			316
2024-05-01	T	BASE	25.98	26.36	25.92	26.10	0.05	7,523	57	25.94	26.10	4,141	1,150	600		627	400	366			161
2024-04-30	T	BASE	26.42	26.42	25.94	25.94	-0.71	12,844	141	25.81	25.97	5,246	1,700	2,800		382	200	2,001			417
2024-04-29	T	BASE	26.68	26.71	26.59	26.66	-0.07	6,863	52	26.63	26.79	963	2,004	901		137	1,200	1,504			72
2024-04-26	T	BASE	26.61	26.73	26.61	26.69	0.43	4,240	35	26.62	26.70	179	700	2,100		135	100	702			231
2024-04-25	T	BASE	26.02	26.46	25.88	26.37	0.11	4,756	55	26.30	26.49	176	1,300	500		307	1,400	1,001			3
2024-04-24	T	BASE	26.46	26.46	26.16	26.27	-0.09	9,446	67	26.21	26.37	2,134	500	390		223	100	1,500			4,318
2024-04-23	T	BASE	26.36	26.41	26.27	26.31	-0.46	4,681	75	26.20	26.42	478	700	2,200		117	100	402			384
2024-04-22	T	BASE	26.77	26.90	26.69	26.77	-0.19	9,238	48	26.69	26.85	1,673		3,700		126		525			3,068
2024-04-19	T	BASE	27.05	27.06	26.88	26.95	0.09	94,599	90	26.90	27.05	2,626	3,700	3,500		419	2,000	81,999			263
2024-04-18	T	BASE	27.06	27.07	26.81	26.93	0.02	5,568	49	26.84	26.99	1,256	800	1,900		395	600	200			327
2024-04-17	T	BASE	27.25	27.25	26.91	26.91	0.02	9,891	70	26.83	27.05	2,065	2,600	1,900		218	200	2,300			379
2024-04-16	T	BASE	26.92	26.93	26.67	26.86	-0.27	4,413	39	26.79	26.95	2,158	200	700		124	400	501			280
2024-04-15	T	BASE	27.69	27.69	27.10	27.16	-0.40	6,832	50	27.10	27.26	996	1,900	1,100		154	400	1,801			146
2024-04-12	T	BASE	27.35	27.35	27.18	27.18	-0.38	1,960	32	27.16	27.31	106	300	3		21		801			647
2024-04-11	T	BASE	27.57	27.62	27.40	27.56	-0.05	12,040	74	27.51	27.67	1,532	3,169	2,600	1,000	435	300	1,502			1,337
2024-04-10	T	BASE	27.39	27.61	27.39	27.61	-0.09	24,844	93	27.51	27.67	12,202	2,800	5,800	700	161	600	1,905			322
2024-04-09	T	BASE	27.75	27.75	27.59	27.70	0.11	3,863	42	27.67	27.75	553	1,600	900		22		501			118
2024-04-08	T	BASE	27.44	27.67	27.44	27.55	0.16	15,134	94	27.48	27.62	3,565	2,100	2,000		821	500	2,201			3,284
2024-04-05	T	BASE	27.21	27.40	27.13	27.39	0.19	41,072	76	27.28	27.44	3,207	5,700	600		232	1,100	27,625			2,200
2024-04-04	T	BASE	27.47	27.56	27.19	27.25	-0.14	8,544	62	27.13	27.29	1,226	1,200	2,710	100	183	100	582			818
2024-04-03	T	BASE	27.35	27.43	27.29	27.39	0.15	10,038	67	27.35	27.48	2,803	1,400	1,696	1,200	222	300	1,041			1,074		100
2024-04-02	T	BASE	27.21	27.28	27.11	27.26		12,070	62	27.25	27.32	2,605	2,000	4,090		178	100	551			2,083
2024-04-01	T	BASE	27.26	27.27	27.24	27.24	0.13	7,076	37	27.21	27.30	713	400		100	83		60			5,415
2024-03-28	T	BASE	27.01	27.16	27.00	27.15	0.50	6,484	43	27.03	27.19	3,062	100	1,800	300	295	100	301			338
2024-03-27	T	BASE	26.78	26.84	26.75	26.84	0.19	5,268	39	26.87	27.02	164	1,000	101	300	235		21			3,243		100
2024-03-26	T	BASE	26.93	26.93	26.64	26.64	-0.12	7,340	66	26.58	26.74	1,452	600	1,000	300	353	400	901			1,887		100
2024-03-25	T	BASE	26.88	26.88	26.71	26.76	0.14	4,213	33	26.70	26.82	378		2,500	300	186		200			477
2024-03-22	T	BASE	26.72	26.72	26.62	26.63	-0.10	11,863	61	26.53	26.68	5,107	1,000	1,700	500	74	500	701			2,114
2024-03-21	T	BASE	26.81	26.81	26.64	26.71	0.12	9,830	70	26.70	26.80	4,678	1,050	1,970		153	400	1,200			129
2024-03-20	T	BASE	26.29	26.66	26.27	26.63	0.47	10,321	73	26.50	26.66	912	2,500	2,360		319	1,100	2,490			270
2024-03-19	T	BASE	26.04	26.21	26.04	26.17	0.12	4,599	39	26.09	26.24	652	200	1,000	200	310		701			1,529
2024-03-18	T	BASE	26.17	26.19	26.05	26.05	0.05	6,482	46	25.98	26.17	1,691	200	1,500		203	200	1,201			1,111
2024-03-15	T	BASE	25.91	26.03	25.89	26.00	0.32	6,095	45	25.91	26.06	2,853	900	1,000	300		300	201			356
2024-03-14	T	BASE	26.11	26.11	25.66	25.82	-0.38	6,272	51	25.74	25.90	905	700	3,100	400	94	100	501			358
2024-03-13	T	BASE	26.22	26.34	26.17	26.22	0.26	8,575	67	26.12	26.28	2,311	300	3,700	800	400	100	591			78			2
2024-03-12	T	BASE	26.00	26.08	25.96	25.96		6,529	50	25.90	26.10	1,130	100	200		203	200	4,001			44
2024-03-11	T	BASE	25.93	26.07	25.78	25.96	-0.02	9,548	71	25.92	26.09	2,706	100	3,866	200	536		1,401			486
2024-03-08	T	BASE	26.09	26.10	25.93	25.98		13,310	67	25.95	26.03	3,710	1,600	500		192	400	4,007			1,252
2024-03-07	T	BASE	25.97	26.11	25.95	25.98	0.22	6,413	51	25.92	26.07	1,066	380	1,601	600	90	200	849			1,570
2024-03-06	T	BASE	25.81	25.85	25.64	25.67	0.15	6,483	54	25.61	25.76	858	800	2,760		298	800	501			247
2024-03-05	T	BASE	25.63	25.74	25.49	25.55	-0.24	4,737	48	25.45	25.61	2,259		1,000		266	400	301			231
2024-03-04	T	BASE	25.72	25.82	25.70	25.82	0.25	191,642	80	25.69	25.84	98,183	3,100	5,400	55,000	267	700	28,201			550
2024-03-01	T	BASE	25.47	25.69	25.43	25.63	0.15	5,450	60	25.57	25.71	941	600	2,900		329	200	39			302
2024-02-29	T	BASE	25.40	25.48	25.35	25.48	0.30	3,452	37	25.39	25.55	781	800	900		139		401			182
2024-02-28	T	BASE	25.11	25.25	25.06	25.19	-0.31	52,620	105	25.17	25.25	4,282	4,500	2,910	500	376	700	38,901			297
2024-02-27	T	BASE	25.53	25.59	25.46	25.48	-0.03	6,887	63	25.43	25.58	1,348	1,336	2,625		74	600	551			187
2024-02-26	T	BASE	25.42	25.51	25.39	25.48	-0.24	4,036	43	25.39	25.55	458	500	2,000		170		600			215
2024-02-23	T	BASE	25.51	25.72	25.51	25.72	0.32	5,898	47	25.61	25.75	1,327	500	1,800		273	600	903			304
2024-02-22	T	BASE	25.40	25.48	25.40	25.46	-0.12	1,892	39	25.41	25.58	255	100	1,000		288		50			144
2024-02-21	T	BASE	25.16	25.58	25.16	25.58	0.18	5,696	54	25.50	25.60	1,567	1,100	600		242	800	861			205
2024-02-20	T	BASE	25.66	25.66	25.34	25.40	-0.49	7,654	63	25.26	25.42	3,661		2,650		422		201			337