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
2025-07-18	T	BLN	6.46	6.67	6.36	6.49	-0.01	626,774	752	6.46	6.63	226,684	7,200	29,970	245,300	850	8,200	16,100			83,792		1,800	35
2025-07-17	T	BLN	6.68	6.70	6.47	6.50	-0.15	736,061	1,324	6.42	6.57	367,802	11,060	61,600	121,500	461	26,500	74,200			45,495		9,300
2025-07-16	T	BLN	6.88	6.90	6.65	6.65	-0.22	152,668	762	6.61	6.80	87,344	2,900	11,400	200	1,250	5,900	22,425			9,671		6,500
2025-07-15	T	BLN	6.91	6.92	6.86	6.87	-0.07	65,823	268	6.80	6.93	47,928	400	3,800		141	1,000	7,100			1,327		3,600
2025-07-14	T	BLN	7.01	7.02	6.90	6.94	-0.07	82,737	181	6.87	7.05	43,550	100	6,800	400	148	100	8,074			21,177		1,700
2025-07-11	T	BLN	7.00	7.07	7.00	7.01		12,687	53	7.01	7.10	2,785		1	7,100			1,901			429
2025-07-10	T	BLN	7.00	7.09	6.98	7.01	-0.09	181,714	171	7.00	7.09	99,045	500	9,900	50,000	97	700	7,300			12,921
2025-07-09	T	BLN	7.12	7.16	7.10	7.10		36,141	130	7.01	7.19	26,142	300			32	100	2,600			3,876		500
2025-07-08	T	BLN	7.10	7.19	7.10	7.10		22,337	130	7.01	7.19	6,800	800	2,900		65	400	6,396			2,826		1,600	35
2025-07-07	T	BLN	7.15	7.20	7.10	7.10	-0.01	17,974	80	7.06	7.20	12,658	500	200	600		500	2,800			407
2025-07-04	T	BLN	7.11	7.125	7.11	7.11	-0.03	1,337	27	7.01	7.19	618									375
2025-07-03	T	BLN	7.17	7.18	7.10	7.14	0.01	68,890	89	7.01	7.18	60,116	500	2,000		50	400	3,600			803		500
2025-07-02	T	BLN	7.20	7.23	7.12	7.13	-0.07	67,258	217	7.10	7.28	19,541	902	5,400	25,000	150	4,817	4,285			4,643		800
2025-06-30	T	BLN	7.20	7.24	7.15	7.20	-0.04	57,752	286	7.15	7.29	43,580		1,700			1,900	4,500			2,298		3,500
2025-06-27	T	BLN	7.20	7.30	7.20	7.24	0.04	29,402	145	7.19	7.29	8,642	400	200		100	2,400	6,554			6,431		900
2025-06-26	T	BLN	7.22	7.28	7.185	7.20	-0.10	129,066	371	7.16	7.34	32,494	2,600	6,500	44,500	190	7,400	9,500			20,696		2,700
2025-06-25	T	BLN	7.29	7.34	7.21	7.30		103,151	296	7.24	7.35	29,195	784	6,100	300	1	4,700	6,900		24,200	11,785		2,900	90
2025-06-24	T	BLN	7.45	7.45	7.29	7.30	-0.04	47,465	200	7.30	7.35	32,143		1,500		51	100	7,600			2,913		2,000
2025-06-23	T	BLN	7.10	7.45	7.10	7.34	0.08	93,188	151	7.26	7.44	52,610	102	3,420	100		24,908	3,200			2,844		1,000
2025-06-20	T	BLN	7.27	7.33	7.16	7.26	0.10	51,790	228	7.17	7.31	25,335	4,438	5,973		100	1,800	7,300			2,376		3,100
2025-06-19	T	BLN	7.45	7.45	7.14	7.16	-0.03	33,943	138	7.15	7.23	17,533	800	2,100		50	2,000	8,900			995		1,200
2025-06-18	T	BLN	7.16	7.40	7.08	7.19	0.11	346,230	575	7.11	7.38	113,914	1,600	7,700	43,700	100	7,600	13,100			139,821		4,400
2025-06-17	T	BLN	7.17	7.30	7.08	7.08	-0.12	51,437	213	7.06	7.25	31,285	2,000	1,700		100	700	9,591			4,626
2025-06-16	T	BLN	7.33	7.43	7.20	7.20	-0.04	15,514	96	7.20	7.29	5,556	100	1,900	100	200	100	1,800			2,722		1,700
2025-06-13	T	BLN	7.18	7.33	7.15	7.24	-0.03	44,960	223	7.23	7.29	27,588	1,200	2,800	2,300	280	400	5,800			3,250		1,000	10
2025-06-12	T	BLN	7.41	7.48	7.25	7.27	-0.18	118,394	468	7.26	7.36	75,523	1,300	5,700	4,700	450	2,100	14,000			4,828		4,600
2025-06-11	T	BLN	7.61	7.70	7.31	7.45	-0.36	202,824	702	7.45	7.66	107,996	2,000	5,700	1,700	1,330	5,500	18,700			46,132		6,800
2025-06-10	T	BLN	7.72	7.85	7.63	7.81	0.05	122,336	405	7.75	7.85	23,599	3,200	5,700	400	290	9,900	9,700		20,000	44,046		5,000
2025-06-09	T	BLN	7.74	7.97	7.74	7.76	-0.09	134,279	600	7.71	7.80	80,999	3,300	4,400	500	1,675	23,000	6,896			5,699		2,000
2025-06-06	T	BLN	7.68	7.89	7.66	7.85	0.13	148,605	427	7.78	7.87	85,131	1,900	3,000	5,100	100	9,200	7,900			12,687		4,200	75
2025-06-05	T	BLN	7.77	7.77	7.59	7.72	-0.03	75,553	137	7.65	7.72	52,480	300	5,400	3,700	300	1,300	4,200			5,202		800
2025-06-04	T	BLN	7.69	7.79	7.68	7.75	0.08	18,447	94	7.70	7.77	9,557		4,000		100	500	1,334			1,746		800
2025-06-03	T	BLN	7.605	7.75	7.60	7.67	0.07	60,415	242	7.65	7.75	36,743	700	1,500	100	253	2,800	7,500			8,588		800
2025-06-02	T	BLN	7.61	7.67	7.50	7.60	-0.09	222,538	585	7.52	7.67	157,369	1,826	14,000	1,900	1,650	6,700	12,396			9,997		3,700
2025-05-30	T	BLN	7.75	7.76	7.59	7.67	-0.13	35,164	135	7.61	7.77	20,330	300	3,400			1,100	2,400			5,805		500
2025-05-29	T	BLN	7.865	7.89	7.70	7.80	0.03	115,672	321	7.75	7.85	63,723	2,771	14,700	3,300	235	8,300	13,900			4,096		1,300
2025-05-28	T	BLN	7.64	7.80	7.62	7.77	0.15	36,679	172	7.70	7.85	17,050	400	4,895	100	100	200	6,200			6,551		1,000
2025-05-27	T	BLN	7.88	7.89	7.61	7.62	-0.08	57,930	192	7.56	7.77	6,548	4,800	7,300			1,500	6,800			26,793		2,900
2025-05-26	T	BLN	7.55	7.84	7.55	7.70	0.18	72,063	196	7.61	7.90	40,702	500			750	900	1,300			22,170		2,400	25
2025-05-23	T	BLN	7.32	7.58	7.32	7.52		41,440	157	7.50	7.60	33,285	700	2,200			1,300	700			1,403		100	50
2025-05-22	T	BLN	7.24	7.63	7.20	7.52	0.12	237,050	682	7.41	7.55	142,539	2,900	14,600	28,400	2,875	7,700	23,788			5,245		2,900
2025-05-21	T	BLN	7.14	7.47	7.14	7.40	-0.05	46,475	182	7.40	7.50	37,574	300	100	600	564	1,200	4,400			1,004		500	1
2025-05-20	T	BLN	7.43	7.52	7.43	7.45	-0.02	57,691	153	7.40	7.50	42,368	300	2,200		5,500	800	1,233			4,318		500
2025-05-16	T	BLN	7.49	7.51	7.43	7.47	0.03	75,032	148	7.40	7.50	48,681	200	8,500		10,100	500	3,400			2,401		500
2025-05-15	T	BLN	7.35	7.55	7.33	7.44		126,220	438	7.38	7.54	72,654	9,200	13,300	200	2,412	8,900	7,100			8,697		1,200	50
2025-05-14	T	BLN	7.20	7.49	7.20	7.44	0.31	419,672	484	7.33	7.50	62,011	15,800	26,437	3,300	1,250	257,500	16,000			25,170		1,700	51
2025-05-13	T	BLN	6.88	7.17	6.82	7.13	0.18	92,017	300	7.01	7.17	61,673	1,900	5,100	100	10,600	1,800	6,300			2,301		1,100
2025-05-12	T	BLN	6.63	7.00	6.59	6.95	0.38	132,772	256	6.75	7.00	110,626	400	3,900	200	3,900	2,000	7,100			2,306		500
2025-05-09	T	BLN	6.69	6.69	6.56	6.61	-0.09	19,197	72	6.56	6.70	8,359	100	6,600	2,200	50	200	1,000			479
2025-05-08	T	BLN	6.65	6.74	6.63	6.70	0.02	29,200	124	6.65	6.70	18,978	300	2,563	500		1,800	4,500			371			20
2025-05-07	T	BLN	6.68	6.78	6.57	6.68		123,169	256	6.65	6.75	57,913	200	6,700	26,900	20,100	1,900	5,700			2,464		500
2025-05-06	T	BLN	6.74	6.84	6.63	6.68	-0.02	50,623	229	6.68	6.75	25,179	1,300	8,011			1,400	3,096			4,455		500
2025-05-05	T	BLN	6.60	6.70	6.55	6.70	0.09	47,653	186	6.56	6.70	33,672	2,200	1,900			1,300	4,900			2,080		300
2025-05-02	T	BLN	6.58	6.65	6.58	6.61	0.02	14,895	107	6.59	6.62	5,559	1,400	300			712	4,400			2,395
2025-05-01	T	BLN	6.43	6.69	6.43	6.59	0.14	82,979	195	6.55	6.65	66,218	2,600	6,700	2,100		1,200	2,500			993
2025-04-30	T	BLN	6.59	6.66	6.44	6.45	-0.05	149,993	323	6.38	6.60	93,079	26,800	9,300	100	100	1,500	10,900			3,846		2,100
2025-04-29	T	BLN	6.58	6.65	6.50	6.50	-0.05	48,726	117	6.50	6.60	35,067	200	6,700		53	1,900	3,200			1,346
2025-04-28	T	BLN	6.55	6.57	6.52	6.57	-0.07	4,666	36	6.52	6.65	1,851		100			500	1,400			569
2025-04-25	T	BLN	6.51	6.68	6.51	6.61	0.11	63,511	212	6.50	6.65	38,193	1,200	15,500		110	2,199	3,100			1,348			3
2025-04-24	T	BLN	6.53	6.59	6.50	6.50		10,586	72	6.50	6.69	3,331		4,000			700	1,400			1,036
2025-04-23	T	BLN	6.50	6.62	6.50	6.50		154,401	318	6.50	6.60	93,422	1,400	13,900	6,500		4,700	4,800			18,965
2025-04-22	T	BLN	6.43	6.54	6.41	6.50	0.07	39,398	192	6.43	6.56	20,533	900	3,885	900	200	1,000	4,800			4,112
2025-04-21	T	BLN	6.41	6.49	6.30	6.43	0.09	53,264	130	6.43	6.50	14,142	300	12,200	1,300		800	3,700			11,483