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
2024-04-25	T	DIV	2.79	2.80	2.75	2.78	0.01	237,937	606	2.78	2.80	80,913	38,800	29,600	17,300	854	41,900	4,800			11,620		2,800	910
2024-04-24	T	DIV	2.83	2.84	2.77	2.77	-0.04	403,444	850	2.77	2.80	192,917	70,685	30,113	14,100	6,381	30,200	24,003			17,706		5,300	3
2024-04-23	T	DIV	2.82	2.83	2.80	2.81	0.02	105,108	446	2.81	2.82	46,844	21,201	6,074	4,500	2,105	11,800	6,301			2,282		200	990
2024-04-22	T	DIV	2.82	2.82	2.76	2.79		481,663	1,099	2.78	2.82	219,884	69,801	41,451	28,400	4,772	67,700	12,900			22,910		4,600	1,866
2024-04-19	T	DIV	2.81	2.82	2.79	2.79	-0.01	205,482	830	2.79	2.82	77,229	30,962	22,500	22,400	5,138	19,000	12,901			7,461		2,400
2024-04-18	T	DIV	2.80	2.84	2.80	2.80	-0.01	344,615	619	2.80	2.81	161,316	60,405	16,100	24,500	2,249	53,600	11,301			4,072		3,900	400
2024-04-17	T	DIV	2.82	2.85	2.80	2.81	-0.01	318,691	751	2.80	2.85	180,850	42,905	6,959	14,100	3,664	48,800	10,200			4,395		3,000	300
2024-04-16	T	DIV	2.83	2.83	2.80	2.82		432,754	1,091	2.82	2.85	118,401	82,201	54,800	35,000	7,488	82,900	28,611			12,025			300
2024-04-15	T	DIV	2.88	2.90	2.82	2.82	-0.07	656,062	1,252	2.82	2.83	340,517	55,000	40,600	27,400	4,514	124,600	21,701			24,458		4,000	1,930
2024-04-12	T	DIV	2.90	2.91	2.87	2.89	-0.03	367,573	795	2.88	2.90	236,195	32,101	17,900	5,100	7,297	47,200	15,600			2,585		300
2024-04-11	T	DIV	2.92	2.93	2.89	2.92	0.02	453,711	964	2.90	2.92	277,491	54,877	24,060	12,800	5,553	59,700	4,501			5,589		500	1,900
2024-04-10	T	DIV	2.92	2.92	2.89	2.90	-0.01	252,071	932	2.90	2.91	115,777	33,000	22,854	18,200	3,498	37,200	9,401			4,027		100
2024-04-09	T	DIV	2.88	2.92	2.88	2.91	0.01	150,689	437	2.90	2.92	56,324	28,100	15,200	13,700	2,237	19,300	2,302			5,703		1,000	4,092
2024-04-08	T	DIV	2.92	2.92	2.89	2.90	-0.01	246,582	722	2.89	2.90	135,935	40,200	8,500	14,800	2,802	22,700	6,946			9,192
2024-04-05	T	DIV	2.87	2.92	2.87	2.91	0.03	363,088	816	2.90	2.92	161,988	49,000	21,500	7,700	6,179	35,800	7,071			56,224		1,700
2024-04-04	T	DIV	2.91	2.91	2.86	2.88	-0.02	340,805	822	2.86	2.89	185,841	35,873	35,389	9,300	2,854	34,100	9,302			15,934		1,600	4,160
2024-04-03	T	DIV	2.88	2.91	2.88	2.90	-0.01	267,861	685	2.89	2.90	95,183	37,505	35,100	35,500	5,603	33,300	15,304			5,248		1,800	1,303
2024-04-02	T	DIV	2.92	2.93	2.88	2.91	-0.01	327,890	721	2.89	2.91	208,634	39,200	25,469	5,900	2,015	24,800	11,159			4,040		600
2024-04-01	T	DIV	2.92	2.93	2.90	2.92	0.01	238,043	776	2.91	2.92	116,874	24,901	32,489	13,100	2,495	26,100	12,401			4,221			600
2024-03-28	T	DIV	2.89	2.92	2.89	2.91	0.01	291,342	871	2.90	2.92	103,979	45,401	43,200	23,700	1,746	45,400	8,603			9,176
2024-03-27	T	DIV	2.92	2.92	2.90	2.90	-0.01	187,335	469	2.90	2.91	92,033	23,970	17,300	11,200	2,734	20,000	7,402			5,263		1,000	4,700
2024-03-26	T	DIV	2.90	2.91	2.87	2.91	0.01	640,789	1,041	2.89	2.92	354,314	58,100	13,353	20,400	4,264	146,300	12,180			13,053		900	500
2024-03-25	T	DIV	2.87	2.90	2.85	2.90	0.05	362,249	712	2.89	2.90	181,725	48,736	34,300	22,500	4,965	35,300	9,800			8,826		2,000	1,900
2024-03-22	T	DIV	2.85	2.88	2.85	2.85	-0.02	223,563	617	2.85	2.86	98,016	27,502	33,160	9,000	1,637	13,300	7,542			17,200
2024-03-21	T	DIV	2.87	2.87	2.85	2.87	0.01	196,140	468	2.86	2.87	86,232	23,170	31,300	17,600	2,504	17,500	5,801			2,261			1,300
2024-03-20	T	DIV	2.85	2.86	2.82	2.86	0.01	188,354	448	2.84	2.86	109,196	21,600	27,602	2,100	3,367	6,144	10,701			1,981		1,300	1,202
2024-03-19	T	DIV	2.82	2.86	2.82	2.85	0.02	553,571	809	2.84	2.85	166,311	199,142	42,802	34,900	9,702	36,500	23,902			5,521		1,800	7,600
2024-03-18	T	DIV	2.83	2.84	2.81	2.83		207,000	603	2.83	2.84	118,695	16,877	18,820	11,300	1,475	11,500	8,601			6,654			6,700
2024-03-15	T	DIV	2.83	2.84	2.82	2.83	-0.01	225,828	618	2.82	2.84	95,411	31,100	24,900	7,100	4,185	37,100	7,312			5,009			85
2024-03-14	T	DIV	2.88	2.88	2.82	2.84	-0.05	302,634	705	2.83	2.85	196,569	33,402	21,103	8,000	3,395	20,100	7,653			3,061		1,500	2,830
2024-03-13	T	DIV	2.88	2.90	2.87	2.89	-0.01	285,210	660	2.88	2.89	136,460	44,612	42,900	3,000	2,565	17,800	7,601			13,310		900	100
2024-03-12	T	DIV	2.87	2.91	2.86	2.90	0.03	360,727	923	2.88	2.90	188,614	68,600	13,800	16,300	4,172	34,400	14,515			7,763		400	200
2024-03-11	T	DIV	2.86	2.87	2.845	2.87	0.02	364,837	843	2.86	2.87	210,097	54,804	8,868	16,800	3,817	37,800	11,301			2,507
2024-03-08	T	DIV	2.86	2.87	2.85	2.85		290,883	834	2.85	2.87	122,838	35,200	44,900	14,900	4,923	32,200	4,395			14,742			2,600
2024-03-07	T	DIV	2.82	2.86	2.82	2.85	0.04	419,261	743	2.85	2.86	231,050	60,010	26,500	11,500	1,261	36,200	20,200			11,920			1,750
2024-03-06	T	DIV	2.80	2.83	2.80	2.81	0.01	306,744	740	2.80	2.82	147,367	43,620	19,504	15,200	2,682	33,100	6,801			25,711			3,510
2024-03-05	T	DIV	2.78	2.82	2.78	2.80		395,159	923	2.79	2.82	185,204	39,300	84,604	13,800	3,846	23,900	10,301			10,540		1,800	1,200
2024-03-04	T	DIV	2.79	2.81	2.77	2.80	0.03	424,769	953	2.79	2.80	194,062	42,200	30,814	27,100	3,649	49,500	10,503			46,401
2024-03-01	T	DIV	2.78	2.80	2.76	2.79		559,027	1,251	2.76	2.80	291,177	119,281	44,490	20,700	2,639	20,800	13,992			27,521		1,900	2,142
2024-02-29	T	DIV	2.78	2.79	2.74	2.79	0.02	348,824	1,016	2.76	2.79	203,010	37,400	45,300	20,900	6,457	11,800	9,401			5,741
2024-02-28	T	DIV	2.73	2.77	2.72	2.77	0.04	382,094	955	2.75	2.77	145,236	91,300	42,100	6,200	2,963	49,600	29,302			11,129
2024-02-27	T	DIV	2.72	2.75	2.71	2.73		361,085	830	2.73	2.74	178,739	61,100	38,260	8,800	5,859	40,400	14,002			5,051		200	2,200
2024-02-26	T	DIV	2.75	2.76	2.72	2.73	-0.02	556,298	1,072	2.72	2.75	292,960	68,800	44,740	13,800	10,951	71,800	14,951			20,476		1,800	500
2024-02-23	T	DIV	2.74	2.77	2.73	2.75	0.03	397,808	687	2.74	2.77	255,940	37,900	19,400	9,300	3,145	45,300	2,501			16,367		2,700	1,900
2024-02-22	T	DIV	2.78	2.78	2.72	2.72	-0.03	699,554	1,010	2.72	2.74	288,255	98,700	113,251	18,100	3,041	141,100	12,750			2,747		3,600	1,900
2024-02-21	T	DIV	2.74	2.765	2.74	2.75		1,078,860	958	2.75	2.76	624,548	86,811	20,400	11,600	103,741	72,500	2,584			137,699		4,400
2024-02-20	T	DIV	2.79	2.80	2.75	2.75	-0.02	437,911	773	2.75	2.76	259,243	37,301	41,200	18,500	8,063	43,700	9,601			7,382		2,500	3,750
2024-02-16	T	DIV	2.74	2.80	2.73	2.77	0.02	1,227,163	1,552	2.76	2.79	848,759	98,401	61,200	46,300	6,242	70,700	14,701			40,682		8,100	1,700
2024-02-15	T	DIV	2.73	2.79	2.69	2.75	-0.07	4,339,503	2,839	2.75	2.76	2,495,218	423,740	219,486	58,700	430,860	181,800	67,158			287,601		8,000	200
2024-02-14	T	DIV	2.83	2.84	2.81	2.82	-0.03	162,076	589	2.82	2.82	81,681	23,700	15,800	10,700	1,879	9,200	10,401			1,840		900	221
2024-02-13	T	DIV	2.85	2.87	2.80	2.85	-0.03	588,462	1,008	2.83	2.85	350,065	77,200	51,637	19,200	3,976	40,400	21,400			14,697
2024-02-12	T	DIV	2.88	2.90	2.86	2.88	0.01	437,015	917	2.87	2.88	231,297	51,100	63,465	25,600	3,981	26,500	14,900			4,050		1,800	2,030
2024-02-09	T	DIV	2.85	2.88	2.85	2.87	0.02	343,260	721	2.86	2.88	237,364	37,750	21,200	5,200	2,695	23,700	3,350			2,651		1,300
2024-02-08	T	DIV	2.85	2.88	2.84	2.85	0.02	510,938	1,205	2.85	2.87	292,049	64,462	37,900	23,500	3,423	40,000	11,800			15,332		3,100	520
2024-02-07	T	DIV	2.83	2.84	2.82	2.83	0.01	383,310	694	2.82	2.85	190,402	59,502	11,300	15,700	3,176	51,400	10,200			21,795		3,800	900
2024-02-06	T	DIV	2.81	2.84	2.81	2.82		605,926	931	2.82	2.84	233,843	71,901	35,649	18,100	8,702	120,400	21,946			26,930		6,300	1,100
2024-02-05	T	DIV	2.85	2.85	2.81	2.82	-0.04	355,127	965	2.82	2.84	171,424	50,907	29,415	31,800	4,889	39,600	7,407			11,745			100
2024-02-02	T	DIV	2.85	2.86	2.83	2.86		400,259	983	2.84	2.86	193,115	43,903	25,900	23,700	2,093	47,834	8,202			31,397		7,500	200
2024-02-01	T	DIV	2.83	2.86	2.82	2.86	0.03	446,579	1,262	2.84	2.86	248,946	54,714	11,452	31,500	11,691	32,800	10,901			22,332		6,300	3,208
2024-01-31	T	DIV	2.80	2.835	2.79	2.83	0.04	1,513,993	963	2.82	2.83	1,263,175	58,900	37,050	45,900	4,717	46,600	12,129			6,344		5,200
2024-01-30	T	DIV	2.79	2.80	2.78	2.79	-0.01	238,627	673	2.78	2.80	93,463	18,707	16,100	10,000	752	76,700	5,831			6,459		1,500	2,700
2024-01-29	T	DIV	2.80	2.81	2.79	2.80		324,074	672	2.79	2.80	145,130	42,325	21,647	13,800	1,816	76,200	2,801			5,119		900	161