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	LSPD	17.07	17.31	17.04	17.23	0.26	582,449	3,901	17.15	17.28	334,357	53,898	24,092	25,900	5,876	75,402	26,612			21,062		7,300	328
2025-07-17	T	LSPD	16.89	17.27	16.88	16.97	0.16	663,576	4,044	16.92	17.10	346,528	104,030	31,066	17,800	10,741	95,100	19,930			14,038		17,200	696
2025-07-16	T	LSPD	16.30	16.835	16.13	16.81	0.56	729,476	4,538	16.60	16.83	375,365	86,220	32,570	28,100	10,749	91,520	37,063			34,724		9,900	991
2025-07-15	T	LSPD	16.00	16.53	16.00	16.25	0.29	701,287	3,820	16.25	16.27	438,663	69,587	27,001	16,800	10,677	79,874	24,935			12,756		12,400	1,152
2025-07-14	T	LSPD	15.62	15.99	15.59	15.96	0.26	383,524	2,446	15.85	15.97	222,463	45,100	13,813	7,200	5,680	56,080	9,767			10,564		8,100	760
2025-07-11	T	LSPD	15.85	16.01	15.68	15.70	-0.33	522,096	3,428	15.68	15.80	274,410	63,436	27,271	20,800	3,129	68,213	26,230			17,711		11,000	607
2025-07-10	T	LSPD	16.30	16.31	15.68	16.03	-0.22	834,912	4,121	16.00	16.05	534,207	63,008	30,671	23,400	8,378	84,101	42,557			17,962		12,800	1,101
2025-07-09	T	LSPD	16.12	16.26	15.92	16.25	0.11	498,273	2,560	16.22	16.26	322,306	42,040	28,592	14,000	5,249	44,154	18,391			9,750		6,300	1,135
2025-07-08	T	LSPD	15.86	16.31	15.86	16.14	0.24	563,647	3,373	16.05	16.16	332,051	75,742	28,312	13,100	8,683	49,266	27,969			13,169		8,200	1,095
2025-07-07	T	LSPD	15.78	16.07	15.71	15.90	0.03	682,974	3,455	15.85	15.95	395,946	68,276	29,852	18,700	5,382	84,428	32,146			25,950		7,700	1,164
2025-07-04	T	LSPD	15.93	15.98	15.79	15.87	-0.16	421,542	1,478	15.86	16.00	293,649	27,800	23,600	16,300	3,282	20,000	10,719			14,036		5,300	372
2025-07-03	T	LSPD	15.87	16.07	15.85	16.03	0.19	549,663	2,462	15.85	16.04	382,351	49,576	17,163	21,900	2,390	39,902	14,357			7,136		10,100	834
2025-07-02	T	LSPD	15.76	15.92	15.60	15.84	-0.14	573,654	3,897	15.78	15.85	278,383	85,176	25,657	26,100	20,371	69,443	20,518			27,124		11,100	502
2025-06-30	T	LSPD	15.88	16.10	15.79	15.98	0.23	727,362	3,477	15.80	16.02	445,877	72,200	38,942	16,900	6,848	87,960	37,100			7,485		7,600	675
2025-06-27	T	LSPD	15.93	16.02	15.51	15.75	-0.11	1,315,872	5,215	15.75	15.83	797,007	130,542	76,233	34,100	16,583	169,548	54,182			14,227		11,600	1,485
2025-06-26	T	LSPD	15.57	15.86	15.26	15.86	0.28	774,966	3,913	15.75	15.92	473,460	81,650	30,585	24,400	8,322	86,100	30,685			20,741		9,700	1,196
2025-06-25	T	LSPD	16.36	16.36	15.555	15.58	-0.58	822,239	4,077	15.57	15.64	457,365	83,844	28,934	25,900	10,466	144,416	28,959			17,156		10,700	619
2025-06-24	T	LSPD	15.34	16.29	15.34	16.16	1.06	1,410,113	7,452	16.04	16.20	652,463	218,650	69,399	46,600	31,904	208,431	79,107			42,760		18,200	977
2025-06-23	T	LSPD	14.94	15.22	14.78	15.10	0.16	918,973	4,805	15.05	15.13	527,985	134,662	36,624	22,200	11,934	106,920	32,808			19,555		11,000	518
2025-06-20	T	LSPD	15.35	15.49	14.89	14.94	-0.37	1,273,842	4,879	14.94	14.98	909,791	104,334	41,004	28,400	4,605	99,329	27,810			33,681		12,700	936
2025-06-19	T	LSPD	15.34	15.39	15.17	15.31	-0.04	328,370	1,571	15.30	15.45	211,208	20,252	18,149	12,200	2,083	21,390	8,600			22,014		4,800	519
2025-06-18	T	LSPD	15.40	15.56	15.31	15.35	-0.02	395,847	2,816	15.35	15.42	221,210	47,100	16,475	7,500	2,908	56,113	24,368			9,244		6,200	413
2025-06-17	T	LSPD	15.35	15.39	15.11	15.37	-0.06	422,229	2,749	15.37	15.45	206,016	75,066	23,224	17,200	6,600	59,666	12,349			9,919		8,000	574
2025-06-16	T	LSPD	15.03	15.51	14.84	15.43	0.59	817,245	4,188	15.40	15.51	479,688	114,156	24,440	29,000	15,154	86,400	31,195			14,815		12,700	925
2025-06-13	T	LSPD	15.39	15.49	14.80	14.84	-0.83	1,033,673	5,398	14.82	14.87	596,315	135,500	46,901	26,800	4,484	134,100	38,686			18,955		19,700	1,034
2025-06-12	T	LSPD	16.30	16.43	15.65	15.67	-0.82	1,633,296	5,838	15.65	15.70	1,066,796	148,847	47,253	27,900	33,719	143,800	64,831			42,148		17,200	962
2025-06-11	T	LSPD	16.61	16.78	16.40	16.49	-0.08	963,073	5,358	16.40	16.60	487,720	145,218	56,712	24,100	24,242	106,300	48,700			33,819		12,300	843
2025-06-10	T	LSPD	16.00	16.64	15.97	16.57	0.61	1,007,451	6,102	16.55	16.61	556,944	112,185	46,270	32,400	13,250	125,605	64,395			20,105		20,400	922
2025-06-09	T	LSPD	15.78	16.04	15.73	15.96	0.21	716,988	4,006	15.89	16.00	373,080	71,290	28,744	22,200	23,054	106,515	36,836			30,873		10,900	591
2025-06-06	T	LSPD	15.66	15.90	15.58	15.75	0.26	641,248	3,296	15.74	15.75	357,798	76,910	33,168	32,900	11,271	80,901	21,256			11,322		6,600	412
2025-06-05	T	LSPD	15.35	15.78	15.30	15.49	0.25	997,405	4,691	15.25	15.50	595,802	82,607	33,109	33,400	10,408	151,658	48,599			16,485		10,500	968
2025-06-04	T	LSPD	15.12	15.38	15.08	15.24	0.11	936,781	3,520	15.20	15.35	614,812	77,500	29,836	24,400	7,793	99,400	49,372			16,092		8,200	1,066
2025-06-03	T	LSPD	14.65	15.44	14.63	15.13	0.47	1,427,586	6,588	15.01	15.25	829,084	169,002	62,738	49,700	10,988	171,266	67,235			31,123		13,400	815
2025-06-02	T	LSPD	14.31	14.67	14.03	14.66	0.31	1,122,898	5,578	14.48	14.70	571,527	156,165	49,461	41,900	24,723	134,025	55,975			27,116		12,900	322
2025-05-30	T	LSPD	14.62	14.67	14.30	14.35	-0.39	1,025,792	4,201	14.34	14.49	722,364	64,500	33,453	30,900	13,533	87,760	35,016			17,923		8,900	518
2025-05-29	T	LSPD	14.81	14.89	14.60	14.74	0.13	1,442,744	5,385	14.60	14.80	939,139	110,600	49,362	28,600	19,980	153,797	67,240			33,428		12,700	563
2025-05-28	T	LSPD	15.01	15.04	14.55	14.61	-0.43	923,186	4,102	14.60	14.73	613,762	87,800	27,171	23,100	8,588	85,002	28,775			24,092		9,600	1,205
2025-05-27	T	LSPD	14.56	15.05	14.37	15.04	0.54	1,129,014	6,025	14.95	15.09	745,865	90,060	52,260	42,000	5,023	101,300	36,431			22,324		17,200	533
2025-05-26	T	LSPD	14.52	14.60	14.30	14.50	0.02	490,469	3,050	14.47	14.57	273,917	66,400	31,947	22,800	565	47,965	15,027			15,627		10,100	894
2025-05-23	T	LSPD	13.36	14.69	13.36	14.48	0.74	1,447,740	7,846	14.42	14.49	826,196	126,472	65,829	41,200	22,713	191,492	71,989			47,853		11,800	1,519
2025-05-22	T	LSPD	14.39	14.45	13.48	13.74	-1.19	2,279,751	9,763	13.73	13.88	1,540,707	101,951	105,116	19,200	6,796	222,668	108,301			91,520		24,000	2,488
2025-05-21	T	LSPD	15.02	15.35	14.835	14.93	-0.31	1,321,720	6,879	14.85	15.03	748,436	171,307	49,473	29,500	15,235	191,906	71,255			21,218		7,500	844
2025-05-20	T	LSPD	15.05	15.33	15.00	15.24	0.09	655,908	4,054	15.23	15.33	353,360	68,602	33,592	21,800	14,099	71,307	32,629			40,427		2,200	435
2025-05-16	T	LSPD	14.89	15.18	14.86	15.15	0.27	562,769	3,723	15.05	15.20	313,347	64,887	17,500	27,100	7,098	78,772	28,903			12,187		700	851
2025-05-15	T	LSPD	15.01	15.10	14.71	14.88	-0.28	767,406	4,070	14.80	14.95	464,704	77,400	24,554	38,600	7,206	93,079	31,347			13,788		3,800	1,049
2025-05-14	T	LSPD	15.06	15.18	14.84	15.16	0.14	978,928	4,621	14.90	15.16	578,432	112,047	36,665	30,400	25,113	112,706	38,023			20,682		4,800	875
2025-05-13	T	LSPD	14.61	15.10	14.61	15.02	0.34	834,624	4,776	14.95	15.05	479,381	85,160	36,068	14,900	7,789	119,200	36,338			26,384		4,100	942
2025-05-12	T	LSPD	14.37	14.69	14.26	14.68	0.88	1,135,577	5,455	14.55	14.70	643,841	174,761	37,320	20,300	29,161	116,626	51,684			37,122		2,400	1,288
2025-05-09	T	LSPD	14.03	14.15	13.73	13.80	-0.18	1,294,872	5,958	13.80	13.86	772,633	84,902	42,938	35,900	10,257	212,595	94,112			21,320		3,800	609
2025-05-08	T	LSPD	13.61	14.03	13.51	13.98	0.49	891,360	4,675	13.75	14.00	467,705	137,722	36,727	32,800	27,373	94,983	44,360			24,049		5,200	750
2025-05-07	T	LSPD	13.43	13.54	13.27	13.49	0.10	488,016	3,255	13.40	13.50	265,515	57,800	24,647	18,000	5,580	73,059	23,523			9,530		1,000	297
2025-05-06	T	LSPD	13.20	13.46	13.13	13.39	0.04	594,215	3,251	13.36	13.50	384,674	65,700	20,893	20,100	11,063	44,315	32,337			8,460		1,300	996
2025-05-05	T	LSPD	13.25	13.57	13.21	13.35	-0.05	371,728	2,627	13.32	13.52	192,706	62,642	10,736	12,600	6,705	52,237	16,217			11,982		1,400	316
2025-05-02	T	LSPD	13.57	13.64	13.36	13.40	-0.05	732,305	3,050	13.40	13.52	359,584	54,028	24,870	14,700	11,677	213,104	23,851			19,683		700	687
2025-05-01	T	LSPD	13.80	13.81	13.31	13.45	-0.04	792,982	4,638	13.38	13.53	384,493	94,100	34,895	31,100	12,244	122,500	43,570			42,136		1,300	1,217
2025-04-30	T	LSPD	13.69	13.69	13.36	13.49	-0.36	1,220,872	5,293	13.49	13.52	588,474	320,226	32,022	30,600	10,923	109,421	49,393			37,045		1,900	903
2025-04-29	T	LSPD	14.05	14.18	13.82	13.85	-0.23	461,526	3,027	13.85	13.90	297,836	30,965	19,976	24,300	5,620	43,146	16,625			16,379		400	613
2025-04-28	T	LSPD	14.18	14.39	13.88	14.08	-0.13	758,351	4,613	14.00	14.25	505,887	66,811	17,040	27,600	5,484	82,040	27,307			16,628		1,000	205
2025-04-25	T	LSPD	14.04	14.41	14.02	14.21	0.18	948,947	5,240	14.18	14.22	610,052	52,300	61,335	31,200	28,989	102,000	35,455			17,847		200	1,000
2025-04-24	T	LSPD	13.74	14.19	13.74	14.03	0.33	1,137,753	6,544	14.00	14.18	737,622	83,103	46,494	25,300	12,923	132,396	41,434			28,700		1,700	868
2025-04-23	T	LSPD	13.71	14.02	13.61	13.70	0.45	1,099,669	7,005	13.69	13.86	718,436	75,886	53,749	34,700	30,729	104,062	50,420			20,236		2,000	1,882
2025-04-22	T	LSPD	12.96	13.40	12.96	13.25	0.50	890,433	5,342	13.10	13.26	537,149	95,591	39,770	34,900	11,888	105,500	39,844			17,009		1,800	657
2025-04-21	T	LSPD	12.71	12.82	12.60	12.75	-0.12	1,008,495	4,384	12.70	12.85	592,586	89,990	43,600	11,300	109,755	104,680	39,684			8,886		2,600	342