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
2025-07-11	T	OPT	1.37	1.37	1.36	1.37	0.01	2,250	8	1.25	1.53	2,205
2025-07-10	T	OPT	1.60	1.60	1.36	1.36		11,632	46	1.36	1.60	10,178	400		100	175					443			35
2025-07-09	T	OPT	1.37	1.39	1.36	1.36	-0.09	3,513	17	1.25	1.36	2,000	100		200		1,000				100
2025-07-08	T	OPT	1.55	1.55	1.37	1.45	-0.10	5,123	25	1.36	1.57	2,946			200	200	600	900			227			50
2025-07-07	T	OPT	1.47	1.57	1.47	1.55	0.08	6,130	25	1.46	1.60	3,500	500		200		600				852
2025-07-04	T	OPT	1.58	1.58	1.47	1.47	-0.13	3,448	20	1.47	1.55	2,150					500				7			86
2025-07-03	T	OPT				1.60				1.46	1.55
2025-07-02	T	OPT	1.60	1.60	1.60	1.60		306	4	1.46	1.75	300									2
2025-06-30	T	OPT	1.49	1.75	1.48	1.60	0.05	3,877	19	1.53	1.75	3,345	100			216					21			185
2025-06-27	T	OPT	1.59	1.59	1.55	1.555	-0.035	394	6	1.48	1.70	235									56			3
2025-06-26	T	OPT	1.60	1.69	1.59	1.59	-0.01	1,831	10	1.50	1.60	1,795				2					30
2025-06-25	T	OPT	1.45	1.60	1.45	1.60	0.18	737	12	1.42	1.60	249
2025-06-24	T	OPT	1.45	1.76	1.42	1.42	-0.24	4,408	40	1.43	1.70	2,625	400			1,100					275			8
2025-06-23	T	OPT	1.68	1.92	1.25	1.66	-0.14	20,014	106	1.40	1.75	12,178	600		300	2,201	1,300				1,611			60
2025-06-20	T	OPT	1.76	1.93	1.70	1.72	-0.16	3,026	22	1.70	1.80	1,900	200		100	703					99			22
2025-06-19	T	OPT	1.80	1.97	1.80	1.88	0.08	4,256	31	1.70	1.90	3,041			100	355					365
2025-06-18	T	OPT	1.71	1.93	1.71	1.80	-0.02	2,014	26	1.70	2.25	1,453			100	200					109			4
2025-06-17	T	OPT	1.64	2.09	1.64	1.82	0.12	10,873	92	1.70	2.00	6,525	200	200	300	1,000	400				1,194			52
2025-06-16	T	OPT	1.82	2.40	1.50	1.70	-0.32	47,027	261	1.70	2.49	30,610	200		900	4,500	2,100	2,200			5,322			97
2025-06-13	T	OPT	2.46	2.55	1.85	2.02	-0.64	39,548	265	2.02	2.50	24,311	500		500	3,780	3,200				4,446			440
2025-06-12	T	OPT	1.50	2.77	1.33	2.66	1.36	74,009	494	2.30	2.77	50,495	200		2,600	9,254	3,700	300			4,208		200	824
2025-06-11	T	OPT	1.24	1.30	1.18	1.30	0.12	29,080	70	1.18	1.30	26,145			500	600	700				787			70
2025-06-10	T	OPT	0.64	1.28	0.64	1.18	0.59	62,451	148	1.00	1.39	27,862	4,000		3,000	14,400	5,000				4,414			171
2025-06-09	T	OPT	0.59	0.59	0.59	0.59		56	1	0.02	0.72	56
2025-06-06	T	OPT	0.59	0.59	0.59	0.59	-0.04	2,008	10	0.60	0.67	971				600					1			350
2025-06-05	T	OPT	0.68	0.72	0.63	0.63	-0.04	4,348	9	0.02	0.72	3,500				840					8
2025-06-04	T	OPT				0.67				0.02	0.72
2025-06-03	T	OPT	0.62	0.67	0.62	0.63	-0.03	3,123	12	0.02	0.79	1,000				1,500					269			5
2025-06-02	T	OPT	0.62	0.68	0.62	0.68	0.05	6,818	17	0.03	0.79	2,975	2,600		500	500					240
2025-05-30	T	OPT	0.56	0.63	0.56	0.63	-0.05	4,004	16	0.61	0.96	2,063				500		640			800			1
2025-05-29	T	OPT				0.68				0.52	0.96
2025-05-28	T	OPT				0.68				0.52	0.96
2025-05-27	T	OPT	0.68	0.71	0.68	0.71	0.11	5,331	25	0.52	1.45	3,005				1,500					443
2025-05-26	T	OPT	0.62	0.66	0.60	0.61	0.05	15,605	29	0.53	1.45	3,010	4,000			500	6,500				796			1
2025-05-23	T	OPT	0.56	0.56	0.52	0.56	0.01	19,977	20	0.52	1.45	12,500	6,000			200					219
2025-05-22	T	OPT	0.65	0.65	0.495	0.55	-0.15	29,143	64	0.52	0.55	21,232			2,000	4,000					665			11
2025-05-21	T	OPT	0.67	0.75	0.64	0.70	-0.15	46,338	77	0.64	0.70	35,873	2,000		1,000	1,855					2,589			67
2025-05-20	T	OPT	0.90	0.90	0.77	0.85	-0.10	21,426	54	0.83	0.86	7,758			1,500	200	500				6,871			176
2025-05-16	T	OPT	0.98	0.98	0.95	0.95	-0.10	4,812	30	0.90	0.95	4,200			100	100	200				93
2025-05-15	T	OPT	1.01	1.05	1.00	1.05	0.05	1,189	9	0.90	1.01	1,005			100						21			46
2025-05-14	T	OPT	1.00	1.00	0.99	1.00	-0.01	2,665	19	0.96	1.00	2,430									108			42
2025-05-13	T	OPT	1.01	1.01	1.01	1.01		2,210	9	1.00	1.01	2,105												93
2025-05-12	T	OPT	1.10	1.10	1.01	1.01	-0.04	3,830	13	1.00	1.01	2,800			100	900					25
2025-05-09	T	OPT	0.98	1.10	0.98	1.05		5,747	31	0.96	1.01	4,805			300	200	200				116
2025-05-08	T	OPT	1.05	1.17	0.86	1.05		24,005	78	1.01	1.25	21,098	200		200	790					130			28
2025-05-07	T	OPT	1.17	1.25	1.05	1.05	-0.05	7,549	31	1.05	1.10	6,504			200	300	300				134			58
2025-05-06	T	OPT	1.25	1.25	1.10	1.10	-0.15	7,601	14	0.91	1.20	7,400	200								1
2025-05-05	T	OPT	1.25	1.25	1.25	1.25	0.08	1,161	6	1.11	1.25	1,100												1
2025-05-02	T	OPT	1.24	1.27	1.15	1.17	-0.08	6,477	47	1.16	1.25	5,062			1,200	50					118			18
2025-05-01	T	OPT	1.50	1.66	1.24	1.25	-0.28	29,689	51	1.16	1.27	27,100			100	513	100				822
2025-04-30	T	OPT	1.42	1.42	1.42	1.42	-0.11	126	6	1.25	1.50	1				112								10
2025-04-29	T	OPT	1.44	1.64	1.44	1.64	0.21	1,606	14	1.45	1.66	906				150					300
2025-04-28	T	OPT	1.43	1.43	1.43	1.43	-0.01	681	6	1.43	1.66	500	100								48
2025-04-25	T	OPT	1.35	1.48	1.13	1.44	-0.02	3,427	35	1.25	1.66	2,322			100	858					83			50
2025-04-24	T	OPT	1.45	1.46	1.34	1.46	0.01	1,370	15	1.26	1.59	1,000			100	200					50
2025-04-23	T	OPT	1.66	1.66	1.25	1.45	-0.21	7,851	44	1.43	1.64	6,317			500	400					518
2025-04-22	T	OPT	1.72	1.72	1.66	1.66		5,218	26	1.30	1.66	4,602			500						24			73
2025-04-21	T	OPT	1.92	1.92	1.66	1.66	-0.26	2,449	11	1.66	1.73	2,300				100					34
2025-04-17	T	OPT	1.75	1.92	1.66	1.92	0.03	1,020	10	1.66	1.92	800			100	100
2025-04-16	T	OPT				1.89				1.66	2.00
2025-04-15	T	OPT	1.88	1.89	1.86	1.89	0.01	2,794	16	1.67	2.00	1,984					100				710
2025-04-14	T	OPT	1.88	1.88	1.66	1.88		8,933	36	1.67	1.89	8,336			200						353