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
2024-05-03	T	U.UN	31.35	31.35	30.89	31.20	-0.21	1,067,212	4,563	31.10	31.30	595,340	70,633	34,422	27,000	9,863	53,332	60,736			98,860
2024-05-02	T	U.UN	30.50	31.50	30.50	31.41	0.94	2,396,910	7,301	31.29	31.45	1,013,553	119,840	97,906	33,700	8,880	215,400	78,688		160,900	458,627		300
2024-05-01	T	U.UN	29.82	30.83	29.82	30.47	1.08	2,090,484	9,469	30.23	30.54	1,257,097	204,759	112,144	32,900	12,165	129,400	44,302		63,900	118,611			1,470
2024-04-30	T	U.UN	29.44	29.90	28.92	29.39	-0.08	1,517,324	8,142	29.25	29.45	883,881	93,614	78,502	42,600	8,996	180,200	42,350			96,830		200	1,596
2024-04-29	T	U.UN	29.40	29.52	29.02	29.47	0.52	3,156,826	7,970	29.42	29.55	2,260,688	118,416	104,340	20,200	27,356	250,600	44,200			165,017			1,732
2024-04-26	T	U.UN	28.45	29.40	28.16	28.95	0.75	1,499,430	6,177	28.81	29.03	1,071,082	82,632	53,542	51,200	5,932	108,400	55,334			54,773		800	997
2024-04-25	T	U.UN	28.56	28.75	27.85	28.20	-0.29	1,039,672	5,923	28.12	28.38	567,459	84,244	78,661	18,000	10,442	77,300	39,701			103,524		100	122
2024-04-24	T	U.UN	29.59	29.59	28.46	28.49	-1.01	1,137,548	6,654	28.44	28.97	625,393	81,251	55,641	29,700	13,316	154,800	51,800			97,707			395
2024-04-23	T	U.UN	28.65	29.525	28.39	29.50	0.79	1,205,597	6,076	29.16	29.55	662,039	69,334	36,336	18,800	22,495	182,000	39,701			104,685
2024-04-22	T	U.UN	28.56	29.06	28.13	28.71	0.32	1,538,404	7,471	28.59	28.81	638,682	224,781	106,880	41,500	18,398	394,100	53,301			27,707		400	2,396
2024-04-19	T	U.UN	28.13	28.83	28.09	28.39	-0.01	745,139	4,600	28.31	28.49	378,503	73,300	37,081	41,400	5,607	76,211	53,632			62,769			378
2024-04-18	T	U.UN	28.22	28.70	28.04	28.40	0.22	549,266	3,371	28.33	28.53	339,269	34,048	42,006	13,800	9,207	72,300	17,418			14,376			410
2024-04-17	T	U.UN	28.80	29.34	28.06	28.18	-0.45	1,691,861	7,604	28.12	28.25	1,052,795	141,046	56,698	32,600	9,175	212,200	50,275			98,753			1,378
2024-04-16	T	U.UN	29.05	29.11	27.45	28.63	-0.70	2,335,392	12,440	28.54	28.72	1,568,711	123,510	157,205	39,300	16,838	269,400	68,830			64,418			1,995
2024-04-15	T	U.UN	29.97	30.34	29.33	29.33	-0.68	1,169,964	6,749	29.33	29.63	719,019	70,517	56,752	40,000	7,620	130,780	51,168			58,033			15,953
2024-04-12	T	U.UN	29.86	30.045	29.50	30.01	0.12	1,806,965	8,187	29.83	30.01	895,395	140,783	173,815	146,666	10,676	204,400	75,755			66,630			300
2024-04-11	T	U.UN	29.70	29.90	29.36	29.89	0.22	1,711,037	6,581	29.74	29.91	964,902	114,368	71,851	51,800	2,835	208,904	85,921			80,880			200
2024-04-10	T	U.UN	28.40	29.85	28.28	29.67	0.98	1,534,857	6,924	29.41	29.75	1,008,230	86,758	75,975	24,500	6,165	112,800	55,420			96,577			1,616
2024-04-09	T	U.UN	29.00	29.02	28.29	28.69	-0.11	943,493	6,361	28.51	28.75	542,590	70,978	66,555	23,300	4,789	117,800	34,663			56,699			1,070
2024-04-08	T	U.UN	28.42	28.86	28.16	28.80	0.38	3,213,225	5,880	28.66	28.85	692,081	296,883	76,965	1,989,300	14,161	68,400	36,922			22,152			2,037
2024-04-05	T	U.UN	28.73	29.08	28.00	28.42	-0.21	1,107,601	5,708	28.26	28.55	701,311	64,267	110,037	23,200	11,281	64,091	28,111			69,277			265
2024-04-04	T	U.UN	29.46	29.46	27.95	28.63	-0.57	2,763,527	12,208	28.07	28.65	1,708,730	192,975	180,126	56,800	18,385	295,300	84,695			130,986		100	669
2024-04-03	T	U.UN	29.37	29.48	29.17	29.20	0.01	2,317,431	10,663	29.10	29.42	1,051,898	167,839	123,253	37,600	13,561	198,331	61,801			339,638		100	400
2024-04-02	T	U.UN	29.23	29.39	28.62	29.19	0.12	2,323,170	9,748	29.13	29.24	1,162,784	177,352	109,332	20,800	5,411	368,200	44,301			223,870			1,000
2024-04-01	T	U.UN	28.16	29.13	28.05	29.07	1.02	1,360,857	6,162	28.88	29.10	937,051	99,923	122,927	23,700	7,162	85,400	40,754			31,701		300	940
2024-03-28	T	U.UN	28.39	28.92	27.86	28.05	-0.40	2,044,707	6,730	27.82	28.42	1,574,797	82,591	105,447	42,400	23,663	128,630	52,100			24,394		1,900	401
2024-03-27	T	U.UN	28.67	28.795	28.14	28.45	-0.35	984,454	5,636	28.40	28.51	664,583	59,812	66,552	13,500	2,814	93,800	19,600			55,717			200
2024-03-26	T	U.UN	28.50	29.07	28.34	28.80	0.42	642,888	4,376	28.70	28.91	323,158	89,545	61,802	22,700	4,294	46,250	40,300			36,361		400	1,600
2024-03-25	T	U.UN	28.80	29.33	28.35	28.38	-0.12	879,740	5,029	28.38	28.61	437,340	94,274	75,871	37,200	31,285	88,855	60,950			33,939			1,266
2024-03-22	T	U.UN	29.03	29.29	28.41	28.50	-0.53	786,102	4,389	28.50	28.77	428,251	108,779	78,841	23,500	13,788	73,900	33,101			15,255		1,500	65
2024-03-21	T	U.UN	28.70	29.03	28.33	29.03	0.44	972,935	5,381	29.03	29.05	565,521	86,422	101,396	28,800	21,754	79,960	38,701			33,303		100	951
2024-03-20	T	U.UN	27.75	28.63	27.19	28.59	0.71	1,100,438	6,512	28.50	28.60	587,758	136,890	104,466	44,100	19,239	78,400	68,483			38,474			903
2024-03-19	T	U.UN	28.13	28.27	27.37	27.88	-0.44	1,439,690	8,459	27.77	27.95	793,786	197,221	137,658	42,800	8,901	94,800	58,602			82,190		2,800	1,345
2024-03-18	T	U.UN	28.12	28.39	27.74	28.32	0.40	1,323,730	7,713	28.17	28.39	764,872	142,078	79,896	32,400	7,289	151,400	47,898			68,601		100	787
2024-03-15	T	U.UN	26.46	28.06	26.40	27.92	1.48	2,302,348	10,762	27.70	28.00	1,357,110	198,750	192,572	56,700	22,193	180,500	83,361			104,580		4,300	200
2024-03-14	T	U.UN	26.00	26.675	25.45	26.44	0.25	1,756,819	8,751	26.18	26.60	974,394	235,709	129,141	45,500	41,232	147,432	61,101			76,007			2,679
2024-03-13	T	U.UN	27.19	27.54	25.57	26.19	-1.01	2,751,314	12,492	26.03	26.29	1,566,359	233,252	221,755	58,600	53,659	273,610	129,307			109,582			826
2024-03-12	T	U.UN	27.49	27.87	27.08	27.20	-0.19	919,042	5,387	27.10	27.42	507,743	131,854	82,459	15,800	9,008	84,211	31,090			30,770
2024-03-11	T	U.UN	27.49	28.00	26.79	27.39	-0.32	989,031	5,638	27.39	27.52	575,895	76,652	82,796	16,000	23,299	89,650	44,669			41,454			125
2024-03-08	T	U.UN	28.52	28.60	27.21	27.71	-0.66	1,144,930	6,207	27.53	27.86	439,124	175,604	115,232	125,500	18,366	124,400	68,000			23,528			2,929
2024-03-07	T	U.UN	27.11	28.39	27.11	28.37	1.34	1,320,730	6,700	28.30	28.40	702,256	178,396	98,190	32,100	22,323	162,198	36,381			58,141			730
2024-03-06	T	U.UN	26.73	27.18	26.73	27.03	0.56	1,159,169	5,432	26.95	27.13	484,096	158,296	72,842	34,600	11,349	120,000	53,601			76,401		100	461
2024-03-05	T	U.UN	27.05	27.68	26.44	26.47	-0.61	2,007,753	9,778	26.44	26.85	892,370	220,496	165,804	54,500	25,759	410,600	77,602			67,763		500	1,068
2024-03-04	T	U.UN	28.00	28.60	26.51	27.08	-1.10	2,549,848	14,538	26.85	27.10	1,441,210	203,449	219,408	54,800	19,708	286,300	98,601			172,510		2,700	1,551
2024-03-01	T	U.UN	27.40	28.61	27.39	28.18	0.68	1,445,190	8,683	28.09	28.28	797,850	115,145	116,804	30,300	6,318	178,200	31,668			100,938			1,193
2024-02-29	T	U.UN	28.54	28.70	26.81	27.50	-0.86	3,766,427	20,340	27.46	27.66	2,189,838	319,564	278,716	85,700	26,391	608,700	97,474			116,427		1,400	3,125
2024-02-28	T	U.UN	28.24	28.74	27.97	28.36	-0.14	1,107,898	6,749	28.25	28.43	612,756	118,811	77,862	28,700	8,933	107,500	39,700			63,916			2,699
2024-02-27	T	U.UN	27.61	29.07	27.61	28.50	0.76	1,562,596	9,439	28.45	28.61	883,335	196,578	95,284	30,900	9,677	168,800	40,501			92,481			2,966
2024-02-26	T	U.UN	27.07	28.68	26.73	27.74	0.43	2,777,776	13,880	27.61	27.83	1,514,885	422,862	215,789	60,700	31,213	284,650	65,004			119,957		100	4,441
2024-02-23	T	U.UN	29.00	29.08	27.28	27.31	-1.79	4,838,728	22,567	27.27	27.42	2,769,007	372,061	404,411	69,300	22,696	714,628	94,271			253,030		900	7,249
2024-02-22	T	U.UN	30.32	30.49	29.04	29.10	-1.46	1,465,434	6,805	29.10	29.51	747,162	160,725	109,319	17,200	6,643	230,804	46,459			86,823		200	1,561
2024-02-21	T	U.UN	29.70	30.64	29.33	30.56	0.47	2,270,339	10,281	30.25	30.60	1,043,731	251,437	203,711	35,600	12,398	441,505	39,370			105,836		1,400	3,427
2024-02-20	T	U.UN	31.26	31.44	29.84	30.09	-1.13	1,742,938	9,660	29.98	30.15	1,032,843	153,287	132,228	22,300	12,979	231,400	43,394			70,853
2024-02-16	T	U.UN	31.06	31.30	30.66	31.22	-0.07	877,464	4,979	31.08	31.36	402,533	83,314	63,570	14,100	6,606	129,600	33,284			91,883
2024-02-15	T	U.UN	31.41	31.58	30.52	31.29	-0.16	1,123,859	7,191	31.20	31.43	664,071	109,355	106,350	24,500	5,879	104,070	28,157			44,558		200
2024-02-14	T	U.UN	31.29	32.02	31.29	31.45	-0.14	578,437	3,134	31.40	31.52	357,299	61,477	33,164	11,300	1,120	79,503	12,477			16,007		200
2024-02-13	T	U.UN	31.50	32.10	31.35	31.59	-0.20	1,028,600	5,132	31.57	31.59	508,936	126,646	63,609	19,100	10,128	209,366	18,415			48,710
2024-02-12	T	U.UN	31.25	31.915	31.10	31.79	0.49	803,843	4,752	31.60	31.90	461,727	71,957	46,133	8,900	6,574	115,941	38,060			44,686
2024-02-09	T	U.UN	31.21	32.04	31.02	31.30	-0.03	1,804,179	8,820	31.27	31.55	935,827	158,167	107,714	26,889	5,145	375,030	40,077			79,219
2024-02-08	T	U.UN	33.47	33.51	31.14	31.33	-2.28	4,129,445	17,728	31.30	31.37	1,843,866	410,299	258,790	28,600	15,686	609,990	98,301			536,139		700	1,400
2024-02-07	T	U.UN	33.10	33.70	33.10	33.61	0.51	1,521,133	7,675	33.50	33.68	764,650	127,976	121,914	24,900	7,123	352,161	43,112			42,395		300
2024-02-06	T	U.UN	33.23	33.77	32.865	33.10	-0.18	2,745,843	9,622	33.07	33.11	1,444,393	77,088	154,848	28,200	26,111	507,600	95,902			250,483		4,400	2,600