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
2023-03-23	T	LSPD	20.82	21.54	20.64	21.07	0.52	1,288,257	7,733	21.01	21.08	906,438	58,317	132,459	27,500	3,456	76,334	34,222			20,043		6,800	1,300
2023-03-22	T	LSPD	21.11	21.34	20.51	20.55	-0.58	1,398,186	9,239	20.50	20.64	833,076	88,563	139,097	27,900	4,272	140,087	83,813			27,947		15,100	900
2023-03-21	T	LSPD	20.29	21.33	20.29	21.13	1.12	1,305,925	8,979	21.09	21.20	873,575	68,931	141,226	38,500	5,324	96,316	42,979			15,934		4,100	800
2023-03-20	T	LSPD	20.35	20.39	19.64	20.01	-0.31	1,177,815	8,037	19.99	20.04	757,818	85,583	104,304	35,200	6,379	91,309	44,871			26,736		7,900	5,100
2023-03-17	T	LSPD	20.30	20.70	20.08	20.32	-0.01	1,054,639	6,305	20.29	20.35	720,335	52,758	99,094	29,800	4,706	63,832	33,526			32,318		3,600	500
2023-03-16	T	LSPD	19.76	20.42	19.53	20.33	0.36	1,219,168	7,479	20.30	20.35	850,013	69,958	92,296	34,400	3,268	79,500	45,446			27,590		3,100	500
2023-03-15	T	LSPD	19.65	20.10	19.39	19.97	-0.30	1,843,246	11,864	19.97	20.00	1,067,288	146,968	149,921	34,600	5,561	176,339	78,085			150,460		11,200	1,000
2023-03-14	T	LSPD	19.88	20.45	19.63	20.27	0.95	1,740,059	10,411	20.25	20.32	1,063,443	141,748	114,855	28,900	3,891	159,323	64,631			59,359		8,600	1,200
2023-03-13	T	LSPD	18.95	19.94	18.62	19.32	-0.14	1,514,779	9,672	19.30	19.46	947,882	77,248	127,717	32,800	5,921	194,909	56,738			45,930		3,800	2,100
2023-03-10	T	LSPD	20.25	20.30	19.35	19.46	-0.87	1,912,882	12,148	19.46	19.50	1,260,269	103,847	192,091	36,200	5,289	174,707	60,315			40,669		11,400	1,200
2023-03-09	T	LSPD	20.55	21.26	20.21	20.33	-0.18	1,259,161	7,658	20.30	20.38	840,724	74,248	128,327	21,900	4,214	77,900	37,819			51,023		3,100	1,000
2023-03-08	T	LSPD	20.27	20.64	20.09	20.51	0.20	1,261,284	6,621	20.45	20.55	864,030	69,132	96,180	19,500	4,483	153,790	33,291			12,054		1,300	100
2023-03-07	T	LSPD	20.36	20.88	20.26	20.31	-0.64	1,313,254	7,326	20.30	20.35	940,405	72,756	104,579	25,300	5,618	67,500	44,339			28,458		2,300	1,800
2023-03-06	T	LSPD	21.12	21.53	20.86	20.95	-0.31	1,037,446	6,304	20.90	20.96	697,467	62,050	108,929	15,600	3,006	81,910	28,222			25,527		1,400	700
2023-03-03	T	LSPD	20.94	21.34	20.78	21.26	0.48	1,144,919	7,327	21.21	21.27	774,870	63,355	95,787	33,400	3,878	91,773	35,953			18,363		2,900	300
2023-03-02	T	LSPD	20.50	20.88	20.28	20.78	0.14	697,790	5,061	20.73	20.82	410,014	56,234	64,869	50,600	3,147	62,154	25,182			16,060		1,600	800
2023-03-01	T	LSPD	20.83	21.28	20.52	20.64	-0.22	1,112,764	7,227	20.61	20.68	721,927	78,998	96,010	29,300	3,359	91,258	38,552			44,028		2,200	400
2023-02-28	T	LSPD	20.34	20.91	20.32	20.86	0.52	1,127,598	6,867	20.81	20.90	740,743	62,258	80,869	48,100	7,942	75,816	29,485			65,158		1,200	900
2023-02-27	T	LSPD	20.70	20.86	20.27	20.34	-0.11	912,836	6,060	20.29	20.35	596,120	79,617	73,356	30,200	3,155	83,837	21,680			18,002		200
2023-02-24	T	LSPD	20.51	20.61	20.16	20.45	-0.53	1,257,396	8,688	20.40	20.54	779,591	98,776	87,517	39,300	5,631	125,273	37,701			51,056		3,700	900
2023-02-23	T	LSPD	21.41	21.49	20.70	20.98	-0.09	1,054,553	7,053	20.95	21.02	719,559	76,979	78,344	24,800	4,140	74,757	18,850			35,894		4,200	1,000
2023-02-22	T	LSPD	21.09	21.58	20.81	21.07	0.05	1,061,813	7,267	21.05	21.12	691,941	84,504	71,152	30,700	4,133	99,772	22,589			34,841		3,600	1,100
2023-02-21	T	LSPD	21.70	21.74	20.96	21.02	-1.04	1,613,670	11,256	21.00	21.06	970,276	121,504	92,751	72,100	8,188	178,432	78,410			51,393		8,100	400
2023-02-17	T	LSPD	22.90	22.99	21.92	22.06	-1.10	2,380,130	15,825	22.06	22.09	1,437,764	144,592	147,135	65,200	15,513	231,054	61,247			186,029		3,500	500
2023-02-16	T	LSPD	23.66	23.98	23.12	23.16	-1.07	1,946,138	13,110	23.12	23.30	1,252,482	130,929	122,209	77,800	11,399	188,731	49,530			67,175		4,100	400
2023-02-15	T	LSPD	22.56	24.25	22.56	24.23	1.37	1,663,004	9,807	24.20	24.24	1,147,971	120,988	128,997	43,600	5,839	111,398	41,317			27,071		2,500	1,000
2023-02-14	T	LSPD	22.25	23.05	22.01	22.86	0.38	1,364,374	8,353	22.85	22.87	896,002	103,704	103,954	66,900	8,399	107,862	28,489			25,928		2,800	1,100
2023-02-13	T	LSPD	22.28	22.74	22.02	22.48	0.27	1,112,442	6,917	22.41	22.50	671,839	115,358	85,812	79,600	4,804	71,876	30,480			29,443		1,700	1,300
2023-02-10	T	LSPD	22.80	22.85	21.96	22.21	-0.86	2,228,105	13,258	22.20	22.30	1,370,155	142,790	121,307	56,500	7,304	232,283	49,786			145,595		2,800	700
2023-02-09	T	LSPD	24.53	24.68	22.98	23.07	-1.05	1,734,883	11,126	23.03	23.08	1,123,450	124,686	115,399	60,600	21,777	151,226	59,557			41,494		6,600	1,100
2023-02-08	T	LSPD	23.70	24.99	23.70	24.12	0.21	1,909,310	12,497	24.12	24.15	1,281,498	169,233	147,140	45,200	9,645	115,601	48,599			55,500		1,000	2,200
2023-02-07	T	LSPD	22.66	23.99	22.37	23.91	1.15	2,056,361	13,581	23.85	23.93	1,231,298	154,389	153,600	117,800	8,285	165,443	64,091			97,359		3,500	600
2023-02-06	T	LSPD	21.75	23.42	21.61	22.76	0.52	2,373,518	14,915	22.72	22.79	1,501,998	205,883	181,002	53,100	7,542	239,472	76,061			56,889		2,200	3,000
2023-02-03	T	LSPD	22.38	23.46	22.00	22.24	-1.13	4,934,859	28,004	22.22	22.25	3,318,078	216,578	277,995	119,200	18,058	421,899	100,393			241,899		4,000	1,200
2023-02-02	T	LSPD	25.57	26.75	22.66	23.37	-1.51	6,035,953	35,231	23.36	23.40	3,870,395	413,743	547,301	137,100	39,024	407,212	115,446		15,900	315,648		20,900	8,000
2023-02-01	T	LSPD	24.18	24.91	23.825	24.88	0.81	2,202,882	13,193	24.88	24.90	1,501,541	128,844	179,535	47,500	8,597	153,387	98,170			59,141		2,100	1,100
2023-01-31	T	LSPD	23.36	24.08	23.27	24.07	0.85	2,245,830	10,972	24.04	24.10	1,227,485	247,376	118,535	69,400	7,840	155,837	71,052			245,787		2,100	200
2023-01-30	T	LSPD	23.56	24.13	23.18	23.22	-1.22	1,675,533	10,724	23.19	23.23	1,129,420	121,716	107,971	56,000	6,552	127,802	59,158			43,227		2,300	1,000
2023-01-27	T	LSPD	22.72	24.54	22.59	24.44	1.57	3,253,418	15,329	24.29	24.48	1,723,883	165,258	198,376	65,700	6,896	924,465	85,253			46,258		5,800	1,700
2023-01-26	T	LSPD	23.44	23.52	22.58	22.87	0.03	2,172,105	13,012	22.84	22.87	1,485,827	170,411	148,563	47,700	9,264	192,243	55,848			32,688		4,600	1,500
2023-01-25	T	LSPD	22.41	23.00	21.89	22.84	-0.03	1,739,291	10,914	22.77	22.85	1,177,092	145,811	94,533	49,400	17,702	139,420	53,356			32,464		7,500	1,100
2023-01-24	T	LSPD	23.10	23.75	22.71	22.87	-0.64	1,890,453	11,506	22.87	22.90	1,151,120	114,324	114,905	44,400	10,861	226,835	56,524			121,026		3,800	400
2023-01-23	T	LSPD	22.42	23.51	22.26	23.51	1.41	2,049,714	12,722	23.48	23.52	1,432,437	103,791	111,799	57,300	9,087	128,066	47,389			113,457		3,200	900
2023-01-20	T	LSPD	21.84	22.14	21.62	22.10	0.44	1,553,175	9,167	22.08	22.13	968,950	98,849	95,270	43,400	4,872	134,798	35,275			122,074		7,400	500
2023-01-19	T	LSPD	21.57	22.15	21.41	21.66	-0.29	1,582,199	10,420	21.65	21.75	1,146,029	72,011	91,628	30,200	7,263	124,241	24,909			51,007		8,200	505
2023-01-18	T	LSPD	22.76	23.23	21.92	21.95	-0.25	2,349,487	14,043	21.93	21.98	1,711,804	126,875	143,911	43,700	8,189	152,230	34,945			78,255		5,300	900
2023-01-17	T	LSPD	22.34	22.34	21.57	22.20	0.24	1,871,110	11,604	22.19	22.24	1,204,067	113,037	140,912	56,200	18,578	181,983	50,013			49,205		8,000	1,400
2023-01-16	T	LSPD	21.42	22.20	21.42	21.96	0.60	1,044,268	5,278	21.92	21.96	748,930	25,228	122,900	18,000	5,310	55,084	12,450			23,512		12,800	100
2023-01-13	T	LSPD	20.75	21.57	20.63	21.36	0.19	1,802,737	11,136	21.35	21.36	1,220,908	132,356	82,321	74,400	10,469	143,200	35,250			52,947		10,900	1,000
2023-01-12	T	LSPD	21.00	21.19	20.17	21.17	0.19	2,133,501	12,523	21.17	21.20	1,486,889	106,648	114,677	76,900	27,948	172,381	70,949			33,003		17,300	1,500
2023-01-11	T	LSPD	20.86	21.05	20.38	20.98	0.32	1,563,521	9,831	20.96	20.99	982,625	191,092	60,573	66,900	7,894	113,815	66,064			32,756		9,600	2,000
2023-01-10	T	LSPD	20.37	20.87	20.28	20.66	0.22	1,394,379	8,345	20.64	20.70	921,510	152,147	47,062	46,100	6,956	126,489	31,056			36,082		5,300	600
2023-01-09	T	LSPD	20.27	20.91	20.27	20.44	0.42	1,578,287	10,116	20.42	20.48	1,058,884	140,016	67,100	99,200	4,990	107,209	46,019			25,170		3,300	600
2023-01-06	T	LSPD	20.10	20.16	19.38	20.02	0.16	1,626,609	9,619	20.00	20.03	1,098,834	119,762	69,151	60,900	10,325	155,464	55,220			26,147		11,300	600
2023-01-05	T	LSPD	19.80	20.08	19.39	19.86	-0.29	1,407,607	8,328	19.84	19.90	996,631	94,817	60,161	46,400	3,797	112,775	46,557			20,609		4,600	1,800
2023-01-04	T	LSPD	19.75	20.33	19.39	20.15	0.72	1,742,007	10,662	20.15	20.16	1,251,150	135,822	56,800	46,500	5,092	145,858	31,740			31,275		9,100	1,720
2023-01-03	T	LSPD	19.93	20.52	19.06	19.43	0.08	1,702,965	10,883	19.35	19.46	1,145,161	129,460	70,520	55,900	7,787	159,087	60,126			41,978		4,000	1,000
2022-12-30	T	LSPD	19.02	19.64	18.78	19.35	-0.11	1,826,601	11,549	19.27	19.37	1,176,506	156,555	77,514	79,600	14,685	132,927	69,236			63,308		7,200	700
2022-12-29	T	LSPD	17.59	19.66	17.59	19.46	2.11	2,416,814	15,769	19.35	19.50	1,545,224	220,407	115,545	115,200	21,058	218,519	102,757			36,847		13,100	700
2022-12-28	T	LSPD	17.89	17.97	17.27	17.35	-0.96	1,917,667	12,328	17.33	17.36	1,125,191	165,951	111,111	56,600	24,283	176,583	104,044			92,970		15,300	2,400