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	DIV	3.33	3.33	3.28	3.28	-0.01	269,147	831	3.27	3.30	188,522	11,400	12,419	19,300	1,559	8,300	6,400			7,719		7,400	265
2025-07-17	T	DIV	3.30	3.32	3.28	3.29	0.01	885,864	1,942	3.28	3.31	353,516	138,400	38,317	70,800	14,482	154,373	32,300			27,471		25,800	9,290
2025-07-16	T	DIV	3.27	3.30	3.26	3.28	-0.01	761,385	1,978	3.27	3.30	419,547	69,130	21,700	85,400	17,992	40,800	14,700			38,337		21,800	1,601
2025-07-15	T	DIV	3.34	3.34	3.20	3.29	-0.06	855,241	2,117	3.27	3.30	341,352	131,301	83,200	64,300	27,470	72,300	36,192			28,536		41,300	5,837
2025-07-14	T	DIV	3.33	3.35	3.29	3.35	0.04	762,166	1,703	3.32	3.35	391,019	109,904	12,537	56,300	12,956	73,600	23,050			29,614		29,300	3,405
2025-07-11	T	DIV	3.30	3.33	3.28	3.31	0.01	1,111,282	2,051	3.31	3.32	597,132	165,100	59,950	112,200	5,190	71,100	36,600			25,852		23,500	2,188
2025-07-10	T	DIV	3.27	3.32	3.265	3.30	0.03	560,766	1,530	3.30	3.31	221,369	131,521	46,151	48,300	5,225	17,300	23,400			30,707		13,400	4,267
2025-07-09	T	DIV	3.25	3.28	3.24	3.27	0.01	527,769	1,372	3.26	3.28	175,927	93,900	50,800	32,300	7,210	49,700	10,247			45,430		23,100	8,234
2025-07-08	T	DIV	3.23	3.28	3.23	3.26	0.02	796,657	1,534	3.26	3.27	385,520	122,000	55,528	69,000	7,017	42,400	12,852			39,086		49,600	3,025
2025-07-07	T	DIV	3.25	3.25	3.20	3.24	0.01	1,385,073	1,990	3.21	3.25	616,088	192,631	51,100	133,700	26,163	76,251	50,000			98,705		57,900	7,992
2025-07-04	T	DIV	3.25	3.27	3.21	3.23	0.01	790,598	1,390	3.21	3.25	338,147	231,800	44,810	34,300	4,260	56,800	10,966			32,740		20,000	4,530
2025-07-03	T	DIV	3.25	3.26	3.20	3.22	-0.02	468,299	1,086	3.22	3.23	212,363	53,000	31,821	17,400	4,466	26,400	21,840			37,593		21,800	580
2025-07-02	T	DIV	3.18	3.24	3.17	3.24	0.06	772,329	1,741	3.22	3.24	386,706	101,660	57,720	63,000	9,261	66,700	28,500			22,622		18,500	913
2025-06-30	T	DIV	3.18	3.19	3.15	3.18	0.03	413,210	1,067	3.16	3.20	206,463	61,100	28,526	31,800	6,350	19,500	6,000			25,042		16,400	3,392
2025-06-27	T	DIV	3.15	3.19	3.14	3.15	-0.03	457,828	1,211	3.13	3.17	215,921	66,200	16,643	21,500	11,172	31,000	22,989			29,483		22,200	1,538
2025-06-26	T	DIV	3.19	3.19	3.14	3.18	-0.01	590,685	1,503	3.15	3.18	226,816	75,900	96,705	43,300	10,003	37,900	24,500			50,682		20,800	435
2025-06-25	T	DIV	3.19	3.20	3.16	3.19		831,694	2,015	3.15	3.20	417,797	109,630	48,629	78,100	4,693	50,200	30,500			28,283		41,100	1,194
2025-06-24	T	DIV	3.18	3.21	3.175	3.19	0.02	521,212	1,613	3.19	3.21	274,072	110,300	30,297	16,300	5,985	40,300	9,375			12,528		14,700	904
2025-06-23	T	DIV	3.15	3.18	3.14	3.17	-0.01	773,040	1,709	3.15	3.18	309,735	138,010	71,597	76,800	2,898	116,500	8,300			23,525		20,700	1,460
2025-06-20	T	DIV	3.15	3.18	3.12	3.18	0.01	783,412	2,444	3.14	3.18	434,707	85,400	51,701	32,600	4,914	100,246	24,100			18,310		21,900	271
2025-06-19	T	DIV	3.11	3.21	3.10	3.17	0.06	1,483,154	3,170	3.16	3.20	688,223	260,702	110,624	69,200	36,898	142,000	36,364			51,774		65,500	2,692
2025-06-18	T	DIV	3.00	3.14	2.98	3.11	0.24	5,283,759	6,992	3.08	3.12	3,185,592	704,212	431,337	154,700	27,290	328,000	106,500			177,949		98,000	10,515
2025-06-17	T	DIV	2.93	2.93	2.87	2.87	-0.04	787,894	1,101	2.87	2.90	274,710	81,540	16,700	26,500	268,107	20,700	17,200			30,044		17,300	330
2025-06-16	T	DIV	2.96	2.96	2.90	2.91	-0.02	609,886	1,369	2.90	2.92	225,717	70,728	33,800	105,900	11,502	48,725	22,682			34,499		22,400	3,838
2025-06-13	T	DIV	2.95	2.95	2.91	2.93	-0.04	713,114	1,128	2.91	2.93	361,655	88,700	23,763	127,900	7,976	37,900	15,728			12,250		25,600	343
2025-06-12	T	DIV	2.97	2.97	2.93	2.97	0.02	535,499	931	2.95	2.97	275,020	93,100	33,000	28,800	2,151	29,200	19,004			16,622		26,900	552
2025-06-11	T	DIV	2.99	2.99	2.94	2.95	-0.02	603,507	1,227	2.94	2.96	283,553	87,302	34,037	82,800	6,522	25,000	17,560			12,708		46,800	2,093
2025-06-10	T	DIV	2.97	2.99	2.96	2.97		594,197	982	2.96	2.99	179,574	87,000	46,749	129,300	5,376	13,100	35,500			26,995		37,400	361
2025-06-09	T	DIV	2.99	2.99	2.97	2.97	-0.01	693,018	1,459	2.97	2.98	341,492	92,710	48,101	62,700	8,484	33,800	36,100			30,328		31,900	3,458
2025-06-06	T	DIV	2.98	2.99	2.95	2.98		892,889	1,452	2.96	2.99	439,014	123,369	13,700	109,000	11,319	30,600	38,303			47,677		53,400	3,182
2025-06-05	T	DIV	2.97	2.98	2.95	2.98	0.03	475,657	1,135	2.96	2.98	231,411	49,202	16,955	38,500	10,463	24,800	28,136			35,399		26,800
2025-06-04	T	DIV	2.96	2.97	2.95	2.95	-0.01	280,494	906	2.95	2.97	140,514	28,700	28,055	16,400	2,268	12,000	23,000			11,388		15,400	16
2025-06-03	T	DIV	2.92	2.965	2.92	2.96	0.03	284,073	796	2.95	2.96	143,100	23,104	18,497	21,400	3,193	7,100	9,729			31,842		21,400	834
2025-06-02	T	DIV	2.95	2.96	2.92	2.93	-0.02	453,508	1,441	2.92	2.93	131,349	93,760	15,111	33,000	10,958	120,000	12,500			11,871		19,500	294
2025-05-30	T	DIV	2.95	2.96	2.93	2.95		307,797	905	2.94	2.96	171,005	16,002	36,452	11,000	1,421	17,900	6,500			32,021		12,600	90
2025-05-29	T	DIV	2.96	2.96	2.94	2.95	-0.01	352,846	800	2.94	2.95	169,368	33,100	30,800	30,600	5,985	21,000	16,600			20,727		4,600	22
2025-05-28	T	DIV	2.93	2.96	2.91	2.96	0.03	1,126,346	1,627	2.95	2.96	795,978	131,801	10,200	27,200	10,893	63,100	25,000			32,907		13,100	5,257
2025-05-27	T	DIV	2.94	2.95	2.92	2.93	-0.01	997,850	1,289	2.92	2.93	691,344	71,900	30,200	40,400	14,522	66,200	16,900			43,842		9,300	1,984
2025-05-26	T	DIV	2.93	2.95	2.92	2.94	0.02	388,566	939	2.93	2.94	211,075	52,100	17,100	26,900	2,540	21,900	18,695			24,297		10,000	184
2025-05-23	T	DIV	2.89	2.93	2.89	2.92	0.03	402,639	1,156	2.91	2.92	208,830	91,300	5,897	16,500	9,740	21,900	7,814			21,326		7,100	961
2025-05-22	T	DIV	2.90	2.92	2.88	2.89	-0.03	469,804	1,761	2.89	2.91	227,101	59,340	29,213	17,800	16,666	51,700	18,425			21,690		19,900	154
2025-05-21	T	DIV	2.92	2.93	2.89	2.92		860,171	1,808	2.91	2.93	345,849	110,200	39,600	151,700	26,584	58,500	47,600			39,170		23,100	7,352
2025-05-20	T	DIV	2.97	2.97	2.90	2.92	-0.05	869,058	1,892	2.92	2.94	403,649	157,901	45,000	31,400	24,160	57,500	6,700			59,215		3,000	9,131
2025-05-16	T	DIV	2.95	2.98	2.95	2.97	0.01	410,970	1,153	2.96	2.97	213,031	53,871	23,823	23,500	7,703	15,600	15,630			11,007		29,300	123
2025-05-15	T	DIV	2.95	2.96	2.93	2.96	0.01	324,567	960	2.94	2.96	179,503	52,600	12,900	15,100	2,795	16,100	3,650			11,269		13,700	8,415
2025-05-14	T	DIV	2.96	2.96	2.94	2.95	-0.03	563,973	1,199	2.93	2.96	236,849	125,448	29,900	51,300	11,884	23,700	22,562			22,262		22,000	4,660
2025-05-13	T	DIV	2.94	2.98	2.94	2.98	0.03	447,547	1,170	2.96	2.98	273,106	54,290	7,200	21,400	3,643	18,000	13,833			28,300		12,200	121
2025-05-12	T	DIV	2.92	2.95	2.92	2.95	0.03	562,311	1,257	2.93	2.95	202,038	139,549	41,181	29,600	9,745	25,700	32,702			34,219		12,000	4,016
2025-05-09	T	DIV	2.92	2.93	2.91	2.92	0.02	233,374	652	2.91	2.92	95,289	47,924	21,500	10,800	4,155	9,100	16,900			14,208		3,900	86
2025-05-08	T	DIV	2.91	2.93	2.89	2.90		784,676	1,220	2.90	2.94	466,940	93,300	35,700	37,500	15,944	51,000	27,900			31,719		11,500	1,016
2025-05-07	T	DIV	2.90	2.91	2.89	2.90	0.01	679,267	1,012	2.89	2.91	398,055	100,300	24,900	29,400	5,925	27,100	27,300			28,078		17,800	247
2025-05-06	T	DIV	2.85	2.90	2.85	2.89	0.02	279,362	675	2.88	2.90	137,634	60,721	10,500	14,200	742	30,100	6,900			9,611		6,300	1,046
2025-05-05	T	DIV	2.90	2.91	2.87	2.87	-0.03	270,322	794	2.86	2.87	138,106	50,002	6,700	13,600	9,612	13,100	7,900			10,116		8,500	1,963
2025-05-02	T	DIV	2.89	2.91	2.875	2.90	0.03	401,522	1,125	2.88	2.90	242,223	80,023	24,521	20,200	3,879	8,000	9,015			6,827		3,700	287
2025-05-01	T	DIV	2.90	2.90	2.85	2.87	-0.02	543,620	1,175	2.85	2.88	304,752	75,210	64,824	15,100	4,529	32,100	10,700			17,905		9,500	184
2025-04-30	T	DIV	2.89	2.895	2.85	2.89	-0.01	423,889	1,051	2.86	2.89	173,383	124,200	15,090	27,700	9,632	31,100	11,100			12,396		13,100	3,463
2025-04-29	T	DIV	2.89	2.90	2.87	2.90	0.02	285,695	835	2.89	2.90	94,680	29,301	45,340	11,500	7,888	28,900	20,000			19,412		2,400	66
2025-04-28	T	DIV	2.88	2.89	2.86	2.88		275,910	612	2.87	2.88	86,112	47,011	45,200	19,300	4,114	24,300	16,500			15,006		10,100	309
2025-04-25	T	DIV	2.88	2.89	2.86	2.88	0.01	380,176	782	2.86	2.88	225,780	46,210	24,000	14,000	790	28,100	10,700			20,536		5,200	77
2025-04-24	T	DIV	2.84	2.88	2.84	2.87	0.02	438,165	927	2.86	2.88	275,188	32,200	54,600	20,200	2,037	31,700	6,300			10,318			136
2025-04-23	T	DIV	2.82	2.86	2.82	2.85	0.02	469,142	859	2.83	2.85	290,032	42,700	17,653	36,100	6,058	25,100	19,200			10,456			1,136
2025-04-22	T	DIV	2.80	2.83	2.80	2.83	0.03	573,815	1,175	2.81	2.83	369,660	45,621	38,667	32,000	3,191	51,200	15,300			11,310			254
2025-04-21	T	DIV	2.81	2.81	2.76	2.80		369,109	1,235	2.77	2.80	175,833	43,700	37,200	19,800	4,139	29,200	21,000			23,860		700	2,751