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
2023-03-17	T	MX	61.17	61.22	60.12	60.59	-1.21	444,360	2,732	60.50	60.89	339,212	17,000	16,582	6,005	829	30,025	6,263			24,198			400
2023-03-16	T	MX	59.40	62.88	59.10	61.80	0.89	273,215	2,393	61.64	62.03	179,117	12,300	14,778	9,500	1,627	28,807	7,068			13,919		400	100
2023-03-15	T	MX	62.33	62.45	59.24	60.91	-3.28	348,674	2,460	60.72	61.00	205,690	9,300	8,593	7,427	1,236	91,167	7,108		3,800	10,187			200
2023-03-14	T	MX	65.21	66.57	63.65	64.19	-0.44	209,965	1,941	63.99	64.85	152,220	11,300	8,160	8,850	978	13,597	4,379			7,545			300
2023-03-13	T	MX	66.01	66.66	63.94	64.63	-1.56	328,402	3,137	64.35	64.76	261,338	14,500	8,805	5,908	804	23,393	6,545			4,713			400
2023-03-10	T	MX	67.79	67.80	65.75	66.19	-1.79	198,970	1,920	65.86	66.49	151,380	11,100	5,021	5,329	669	10,027	3,302			6,801			200
2023-03-09	T	MX	69.72	70.16	67.38	67.98	-1.68	161,846	1,614	67.70	68.00	116,606	12,815	6,008	4,252	1,331	10,474	4,140			4,952			500
2023-03-08	T	MX	69.74	70.91	69.27	69.66	-0.07	268,469	2,336	69.47	69.80	205,321	13,700	6,766	6,790	317	19,187	3,603			9,307			100
2023-03-07	T	MX	70.72	70.83	69.56	69.73	-1.17	166,702	1,667	69.50	70.09	120,079	13,400	7,501	7,844	685	8,350	3,682			3,991		100	500
2023-03-06	T	MX	73.18	73.50	70.46	70.90	-3.04	176,208	1,669	70.79	71.21	122,058	13,028	5,541	7,524	655	7,700	4,073			8,164		300	1,000
2023-03-03	T	MX	73.86	74.68	72.62	73.94	-0.39	416,928	3,182	73.80	74.00	245,796	23,800	24,696	13,340	1,305	37,318	11,432			51,025			1,200
2023-03-02	T	MX	70.63	74.53	70.30	74.33	3.10	312,796	2,557	73.79	74.50	214,056	23,700	24,240	5,562	1,499	16,851	4,618			14,010			900
2023-03-01	T	MX	68.81	72.01	68.81	71.23	2.40	358,931	2,777	70.92	71.23	216,438	23,515	34,394	6,400	2,253	31,193	5,465			33,254			300
2023-02-28	T	MX	67.82	68.90	67.71	68.83	1.33	369,470	2,236	68.53	68.94	212,794	14,172	20,295	9,100	793	16,690	3,217			30,189			700
2023-02-27	T	MX	67.39	67.77	66.78	67.50	0.68	148,154	1,290	67.29	67.77	103,895	6,700	13,945	2,800	600	7,114	3,636			7,941			300
2023-02-24	T	MX	63.88	66.89	63.44	66.82	2.22	186,739	1,711	66.13	67.00	135,721	9,700	5,900	6,500	1,026	13,418	4,000			6,610		100	300
2023-02-23	T	MX	65.14	65.59	64.23	64.60	-0.15	136,557	1,271	64.37	64.82	107,757	5,700	6,900	6,300	496	4,058	100			4,669			100
2023-02-22	T	MX	64.39	65.56	64.09	64.75	0.03	216,314	1,959	64.61	65.05	155,031	9,592	15,886	14,300	770	12,125	1,683			5,214			600
2023-02-21	T	MX	64.10	65.30	64.06	64.72	-0.36	216,861	1,850	64.49	64.93	147,112	8,800	9,831	14,200	1,296	16,725	3,848			13,565		300	300
2023-02-17	T	MX	66.69	66.69	64.53	65.08	-1.89	269,565	2,510	64.76	65.24	201,719	13,500	12,501	6,500	835	19,588	3,823			8,765		300	600
2023-02-16	T	MX	67.09	67.82	66.49	66.97	-1.12	285,301	2,392	66.64	67.22	195,292	14,535	7,793	13,500	8,921	20,955	3,139			16,344		600	400
2023-02-15	T	MX	67.95	68.36	67.04	68.09	-0.36	197,308	1,639	67.91	68.36	148,237	8,800	5,959	3,000	1,767	12,404	1,761			12,123		300	400
2023-02-14	T	MX	67.50	68.62	66.95	68.45	0.52	248,409	2,022	68.24	68.65	180,646	13,101	12,861	5,900	1,491	14,742	2,518			13,834		500	300
2023-02-13	T	MX	68.38	69.22	67.79	67.93	-0.55	167,167	1,397	67.66	68.31	94,866	7,538	10,951	3,700	616	16,480	2,758			28,798			200
2023-02-10	T	MX	67.94	68.87	67.27	68.48	-0.11	263,742	2,114	68.20	68.66	171,942	10,900	12,019	6,300	2,249	47,528	2,023			7,764		200	500
2023-02-09	T	MX	70.33	71.44	68.25	68.59	-1.96	303,046	2,366	68.37	68.99	203,429	14,266	13,964	6,500	1,387	20,481	1,400			37,933			900
2023-02-08	T	MX	70.00	71.52	69.04	70.55	0.41	544,067	3,959	70.50	70.85	313,022	39,300	26,373	10,800	1,419	53,307	6,910			24,644		100	1,200
2023-02-07	T	MX	68.22	70.50	68.12	70.14	1.62	482,303	3,796	69.94	70.34	289,869	31,800	22,617	8,600	2,137	33,777	4,787			79,189		100	100
2023-02-06	T	MX	67.11	69.36	66.94	68.52	1.10	457,875	3,815	68.32	68.75	265,035	30,900	22,040	19,500	8,790	30,239	9,752		2,700	59,002		1,500	300
2023-02-03	T	MX	61.01	68.58	61.00	67.42	4.60	677,441	5,493	67.11	67.50	417,953	60,458	50,706	15,900	3,655	47,791	9,139			49,643		600	500
2023-02-02	T	MX	64.80	65.76	62.30	62.82	-2.36	406,443	3,066	62.60	63.85	223,998	24,400	30,200	7,800	662	50,144	14,040		11,200	37,051			400
2023-02-01	T	MX	63.23	65.58	62.44	65.18	2.20	716,313	5,139	64.46	65.37	413,191	103,474	47,058	7,900	3,026	70,500	9,854			45,200		1,000	600
2023-01-31	T	MX	61.75	63.26	61.38	62.98	1.26	363,904	2,427	62.71	63.05	229,763	15,000	14,012	5,000	900	38,600	3,060			47,930		700	300
2023-01-30	T	MX	60.83	62.23	60.44	61.72	0.07	316,156	2,297	61.47	61.90	198,868	14,900	15,879	12,300	516	22,783	12,262			25,418			200
2023-01-27	T	MX	60.27	62.18	60.27	61.65	1.40	272,163	1,888	61.47	61.85	153,564	15,600	15,200	4,000	1,527	25,915	3,536			50,050			200
2023-01-26	T	MX	60.01	60.74	59.50	60.25	0.91	127,725	1,113	60.20	60.44	73,721	7,300	8,700	1,800	549	8,041	1,000			21,866			200
2023-01-25	T	MX	58.82	60.05	58.71	59.34	-0.83	193,119	1,394	59.19	59.60	114,781	14,300	7,989	2,200	354	5,002	1,085			35,366		200	100
2023-01-24	T	MX	60.35	61.05	59.85	60.17	-0.53	190,355	1,766	60.00	60.39	143,063	6,599	10,900	2,300	603	12,995	3,759			8,453			100
2023-01-23	T	MX	60.81	61.14	60.08	60.70	0.01	168,976	1,483	60.49	60.86	123,003	8,800	14,010	3,100	1,035	14,423	1,496			2,288
2023-01-20	T	MX	59.86	61.03	58.94	60.69	0.95	230,972	1,966	60.50	60.83	162,213	13,900	7,300	4,800	1,264	24,413	5,640			10,045		100	100
2023-01-19	T	MX	59.22	59.94	58.68	59.74	0.07	151,342	1,433	59.57	59.98	107,899	5,601	7,400	2,700	1,483	8,200	2,828			13,110		200	300
2023-01-18	T	MX	60.12	61.65	59.67	59.67	-0.02	376,175	2,134	59.44	59.92	320,751	13,902	12,516	2,400	571	12,033	2,704			9,875
2023-01-17	T	MX	59.81	60.16	59.19	59.69	-0.05	142,421	1,354	59.59	59.80	105,870	5,600	10,116	2,300	546	6,620	1,832			5,837			100
2023-01-16	T	MX	59.65	59.92	58.76	59.74	-0.05	68,001	584	59.52	59.77	55,143	500	1,800	1,000	83	2,700	320			5,640
2023-01-13	T	MX	59.39	59.92	59.15	59.79	0.06	352,140	2,656	59.61	59.97	232,139	17,200	18,958	5,800	1,252	43,150	4,584			12,656		100	300
2023-01-12	T	MX	58.77	59.83	57.96	59.73	1.33	243,596	2,002	59.09	59.94	149,429	11,716	21,661	2,700	444	23,619	8,586			20,166			400
2023-01-11	T	MX	56.99	58.57	56.97	58.40	1.72	447,518	3,537	57.65	58.60	310,980	22,080	27,361	5,300	977	28,134	16,012			28,495			500
2023-01-10	T	MX	56.59	57.50	56.26	56.68	-0.65	422,087	3,601	56.57	56.90	297,744	20,400	27,220	5,200	933	41,309	7,718			14,851			100
2023-01-09	T	MX	55.84	57.47	55.79	57.33	1.62	362,182	2,576	56.85	57.50	210,948	21,294	17,806	7,600	2,044	40,600	4,857			50,624		300	200
2023-01-06	T	MX	52.36	55.75	52.36	55.71	3.72	341,191	2,506	54.47	55.89	233,251	33,770	6,833	5,200	1,354	25,766	9,817			22,264			600
2023-01-05	T	MX	49.94	52.04	49.71	51.99	2.05	145,823	1,202	51.34	52.20	109,821	9,498	5,800	3,800	449	6,602	3,941			4,914			200
2023-01-04	T	MX	50.53	50.85	49.77	49.94	-0.79	152,686	1,434	49.75	50.20	113,909	13,500	6,779	3,300	552	6,300	4,880			3,078			100
2023-01-03	T	MX	51.22	52.50	50.50	50.73	-0.53	160,352	1,441	50.59	50.89	121,770	9,600	7,544	2,500	465	5,194	5,470			7,117
2022-12-30	T	MX	50.68	51.54	50.14	51.26	0.72	181,908	1,523	51.04	51.47	133,958	9,372	9,487	3,900	252	14,312	6,078			3,982			100
2022-12-29	T	MX	49.52	50.79	49.52	50.54	1.32	143,405	1,268	50.31	50.62	90,862	21,734	6,596	5,200	1,074	6,300	8,643			2,342
2022-12-28	T	MX	49.59	50.08	49.09	49.22	-0.92	132,966	1,130	49.20	49.50	91,875	10,296	2,284	3,900	369	5,600	6,179			10,726			100
2022-12-23	T	MX	50.07	50.14	49.42	50.14	0.40	79,583	718	49.92	50.27	55,121	6,408	3,200	1,800	1,201	3,700	3,086			4,252		100
2022-12-22	T	MX	50.36	50.78	48.74	49.74	-1.13	141,564	1,279	49.70	49.90	102,679	5,000	7,210	4,300	256	9,700	2,211			8,364
2022-12-21	T	MX	49.25	51.01	49.25	50.87	1.98	149,256	1,401	50.38	50.97	109,716	17,500	3,500	3,000	338	5,000	5,423			3,745			100