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
2022-12-05	T	DIV	3.04	3.12	3.04	3.07	0.05	746,770	1,682	3.06	3.07	463,594	96,243	40,400	19,600	1,836	74,800	12,102			20,789		4,400
2022-12-02	T	DIV	2.99	3.04	2.98	3.02	0.01	328,603	755	3.02	3.04	215,487	31,120	16,900	10,600	807	43,108	3,111			3,260		2,400
2022-12-01	T	DIV	3.04	3.04	2.99	3.02	-0.02	334,702	1,143	3.00	3.02	178,027	32,073	14,700	7,800	1,306	66,700	3,227			15,188		3,300
2022-11-30	T	DIV	3.01	3.04	3.00	3.04	0.02	220,609	705	3.01	3.04	131,745	20,705	17,800	10,500	1,137	26,600	8,600			1,481		1,500
2022-11-29	T	DIV	2.98	3.02	2.96	3.02	0.04	369,016	985	3.00	3.02	158,314	39,527	23,800	14,800	717	103,400	3,100			13,208		5,600	1,600
2022-11-28	T	DIV	3.01	3.01	2.96	2.98	-0.04	476,562	1,278	2.96	2.98	259,559	46,831	26,406	19,400	2,222	105,000	6,600			2,654		1,900	1,300
2022-11-25	T	DIV	3.02	3.04	3.01	3.02	-0.01	306,555	919	3.00	3.04	141,879	34,435	44,960	21,100	1,425	43,800	7,640			5,396		4,600	400
2022-11-24	T	DIV	2.95	3.06	2.95	3.03	0.11	623,288	912	3.01	3.03	443,832	25,000	45,200	18,000	958	73,700	5,000			1,833		3,000
2022-11-23	T	DIV	2.93	2.96	2.90	2.92	0.01	453,346	902	2.91	2.93	283,190	40,405	32,600	15,400	1,463	59,600	5,800			5,409		4,800
2022-11-22	T	DIV	2.87	2.94	2.85	2.91	0.04	654,799	1,130	2.90	2.92	390,956	46,333	41,600	15,400	1,016	105,800	11,509			29,402		9,900	1,600
2022-11-21	T	DIV	2.82	2.88	2.81	2.87	0.04	612,399	1,159	2.86	2.87	396,703	49,545	23,900	23,300	1,143	79,800	6,755			22,576		3,800
2022-11-18	T	DIV	2.82	2.85	2.805	2.83	0.02	785,393	1,273	2.82	2.83	495,495	52,643	60,955	36,700	922	70,608	10,160			31,841		2,300
2022-11-17	T	DIV	2.81	2.82	2.78	2.81		726,547	1,741	2.79	2.82	415,966	41,957	28,866	32,300	1,797	116,064	13,335			51,762		800
2022-11-16	T	DIV	2.85	2.85	2.79	2.81	-0.03	1,478,635	3,005	2.80	2.82	909,743	155,285	56,517	117,500	10,149	104,010	49,327			68,015
2022-11-15	T	DIV	2.84	2.87	2.81	2.84	-0.235	6,463,888	6,204	2.83	2.84	3,336,576	656,395	263,900	265,500	20,174	494,500	337,500			984,443		2,300
2022-11-14	T	DIV	3.06	3.10	3.06	3.075	-0.035	178,161	513	3.07	3.08	110,479	11,040	12,700	4,900	278	31,700	5,070			1,261
2022-11-11	T	DIV	3.06	3.12	3.05	3.11	0.06	436,160	1,118	3.08	3.11	279,839	33,163	30,801	18,000	554	53,600	13,770			5,003		500
2022-11-10	T	DIV	3.06	3.07	3.04	3.05	0.03	395,510	780	3.04	3.06	229,566	32,905	32,325	8,000	4,586	44,600	11,021			22,750
2022-11-09	T	DIV	3.02	3.05	3.00	3.02	0.02	302,018	792	3.01	3.03	138,722	35,903	34,200	9,100	1,237	74,800	4,015			3,014
2022-11-08	T	DIV	3.04	3.08	3.00	3.00	-0.03	480,182	891	3.00	3.04	375,164	24,366	14,200	7,500	1,226	48,800	6,800			1,490
2022-11-07	T	DIV	3.01	3.05	3.00	3.03	0.01	316,634	716	3.03	3.05	205,265	22,233	6,400	15,800	681	52,500	11,400			1,593			100
2022-11-04	T	DIV	3.00	3.03	3.00	3.02	0.025	350,885	730	3.00	3.02	248,416	31,536	9,900	10,500	2,450	33,200	12,800			1,667			100
2022-11-03	T	DIV	3.01	3.01	2.97	2.995	-0.005	294,390	612	2.99	3.01	121,263	45,800	24,615	2,200	692	69,500	7,600			16,730			100
2022-11-02	T	DIV	2.98	3.02	2.98	3.00	-0.01	248,253	752	2.99	3.02	166,462	17,702	27,829	6,900	1,865	18,421	5,103			1,820
2022-11-01	T	DIV	3.01	3.02	2.98	3.01	0.01	186,023	744	2.99	3.02	68,935	16,400	11,951	6,400	3,961	45,700	11,900			8,451
2022-10-31	T	DIV	3.02	3.02	2.98	3.00		984,819	1,000	2.99	3.01	383,007	55,800	20,021	16,938	97,711	105,100	55,700			155,071
2022-10-28	T	DIV	2.98	3.02	2.98	3.00		731,238	1,045	2.98	3.02	456,489	48,500	27,800	15,301	2,651	82,200	15,000			49,851
2022-10-27	T	DIV	3.04	3.04	2.97	3.00	-0.03	662,985	888	3.00	3.02	529,029	36,700	11,101	8,605	1,022	68,700	3,400			1,127
2022-10-26	T	DIV	2.96	3.04	2.96	3.03	0.04	671,109	1,199	3.00	3.03	468,714	53,900	27,912	23,700	1,898	82,800	9,750			1,945
2022-10-25	T	DIV	2.93	2.99	2.92	2.99	0.07	787,704	1,357	2.97	2.99	488,906	60,000	43,647	13,700	53,115	121,377	5,060			1,421
2022-10-24	T	DIV	2.90	2.92	2.88	2.92	0.04	380,134	734	2.92	2.93	238,065	18,400	19,650	6,700	852	55,700	6,900			32,960
2022-10-21	T	DIV	2.87	2.89	2.85	2.88		221,541	641	2.85	2.89	113,618	16,400	32,860	7,400	1,157	33,000	14,700			2,080
2022-10-20	T	DIV	2.87	2.90	2.85	2.88		166,743	638	2.85	2.88	80,105	14,500	15,022	7,500	1,239	39,300	6,250			2,474
2022-10-19	T	DIV	2.87	2.89	2.84	2.88		526,399	901	2.85	2.88	167,194	30,221	26,259	11,800	2,016	199,500	8,500			60,486
2022-10-18	T	DIV	2.80	2.89	2.79	2.88	0.10	564,610	1,304	2.86	2.90	374,831	40,200	34,406	15,200	2,082	74,623	19,958			2,317
2022-10-17	T	DIV	2.75	2.79	2.73	2.78	0.04	196,944	709	2.75	2.79	97,588	27,300	14,967	13,700	1,040	38,415	2,200			1,352
2022-10-14	T	DIV	2.79	2.79	2.71	2.74	-0.03	273,958	816	2.73	2.74	151,605	26,400	19,409	22,700	1,352	47,600	2,511			2,063
2022-10-13	T	DIV	2.76	2.80	2.705	2.77	-0.04	566,492	1,239	2.74	2.78	272,095	41,000	36,700	11,100	2,846	82,600	11,200			28,864
2022-10-12	T	DIV	2.80	2.82	2.76	2.81	0.02	187,377	575	2.79	2.81	88,064	19,778	22,050	7,100	617	40,500	7,400			1,520
2022-10-11	T	DIV	2.80	2.80	2.76	2.78	-0.05	389,323	1,195	2.77	2.80	214,481	35,520	23,135	12,600	2,450	65,101	14,800			20,588
2022-10-07	T	DIV	2.91	2.91	2.80	2.83	-0.09	482,454	1,258	2.81	2.85	284,696	42,000	51,649	24,500	3,236	64,500	6,300			3,022
2022-10-06	T	DIV	2.88	2.94	2.87	2.91	0.03	409,182	857	2.90	2.92	247,853	18,600	20,500	15,800	1,440	66,500	13,100			24,964
2022-10-05	T	DIV	2.83	2.92	2.83	2.87		799,376	965	2.87	2.89	374,939	38,200	20,400	14,000	2,703	86,400	14,290		167,600	49,510
2022-10-04	T	DIV	2.86	2.90	2.85	2.87	0.05	351,867	609	2.85	2.88	122,107	22,200	16,000	6,400	547	32,838	11,175			29,195
2022-10-03	T	DIV	2.79	2.86	2.76	2.82	0.04	366,721	793	2.82	2.84	252,796	24,129	15,800	8,500	729	57,900	2,707			3,594
2022-09-30	T	DIV	2.73	2.78	2.73	2.78	0.04	131,410	663	2.76	2.80	49,588	12,200	14,168	5,100	947	19,500	8,400			17,467
2022-09-29	T	DIV	2.75	2.77	2.71	2.74	-0.03	253,682	667	2.74	2.76	90,883	20,805	18,200	10,800	861	47,400	3,200			56,832
2022-09-28	T	DIV	2.74	2.79	2.72	2.77	0.05	178,886	518	2.76	2.79	79,976	19,300	15,295	6,100	603	47,600	9,000			740
2022-09-27	T	DIV	2.74	2.80	2.70	2.72	-0.02	262,212	783	2.71	2.74	118,511	22,400	38,000	7,800	1,016	62,700	9,160			2,088
2022-09-26	T	DIV	2.74	2.76	2.71	2.74	-0.02	490,062	1,071	2.73	2.76	306,606	23,057	15,300	11,000	1,172	91,100	3,930			22,032
2022-09-23	T	DIV	2.78	2.79	2.71	2.76	-0.07	564,876	1,533	2.72	2.78	315,312	50,500	36,900	15,000	2,358	105,800	5,000			20,864
2022-09-22	T	DIV	2.83	2.85	2.77	2.83	-0.03	647,286	1,554	2.82	2.84	394,038	40,380	32,502	20,300	1,425	125,907	27,000			5,102
2022-09-21	T	DIV	2.85	2.88	2.80	2.86	0.03	644,406	1,091	2.84	2.89	460,719	47,800	21,600	8,100	1,304	74,200	9,400			9,742
2022-09-20	T	DIV	2.85	2.87	2.80	2.83	-0.03	319,467	873	2.82	2.83	187,534	28,100	17,301	16,400	550	51,200	11,498			6,015
2022-09-19	T	DIV	2.85	2.88	2.82	2.86		494,935	988	2.86	2.88	344,947	30,231	25,377	11,400	1,647	73,800	3,988			2,421
2022-09-16	T	DIV	2.86	2.88	2.85	2.86	-0.02	214,417	832	2.85	2.88	145,673	12,800	16,802	6,000	470	27,800	2,904			1,609
2022-09-15	T	DIV	2.85	2.90	2.85	2.88		225,188	766	2.85	2.89	141,537	36,000	10,292	3,300	82	30,700	2,376			782
2022-09-14	T	DIV	2.85	2.90	2.82	2.88		420,820	1,114	2.87	2.88	253,241	31,700	35,800	13,000	2,061	65,000	15,300			3,660
2022-09-13	T	DIV	2.87	2.89	2.84	2.88	-0.02	296,633	1,066	2.85	2.88	165,995	22,100	22,800	9,300	648	50,600	2,812			18,864
2022-09-12	T	DIV	2.94	2.94	2.86	2.90	-0.02	344,822	1,022	2.89	2.90	184,739	40,125	28,100	6,600	1,186	78,800	1,590			2,408
2022-09-09	T	DIV	2.86	2.93	2.84	2.92	0.08	751,795	1,267	2.91	2.94	443,788	60,700	53,100	12,300	2,569	162,900	9,800			2,504		800
2022-09-08	T	DIV	2.83	2.87	2.82	2.84	0.02	266,560	625	2.82	2.84	106,128	31,200	14,200	5,800	535	104,700	1,173			1,165
2022-09-07	T	DIV	2.78	2.84	2.77	2.82	0.04	220,766	589	2.82	2.84	83,258	32,100	21,000	16,100	1,079	54,700	5,700			1,235		800
2022-09-06	T	DIV	2.80	2.81	2.76	2.78	-0.03	301,097	810	2.78	2.81	107,076	25,800	25,500	13,700	1,220	68,100	11,353			8,899