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
2024-04-23	T	WPK	39.69	42.95	39.67	42.33	1.88	147,748	1,197	41.94	42.48	93,671	11,300	10,245	2,100	308	13,100	3,301			10,459			300
2024-04-22	T	WPK	40.45	41.18	40.20	40.45	-0.28	81,806	705	40.22	40.64	53,928	9,723	3,406	2,200	487	4,900	3,617			1,470
2024-04-19	T	WPK	40.58	41.02	40.56	40.73	0.18	85,421	688	40.61	40.92	49,883	5,226	5,881	4,100	633	6,800	3,900			8,324		100
2024-04-18	T	WPK	40.22	40.76	40.22	40.55	0.04	51,723	447	40.41	40.75	26,501	2,210	2,207	1,300	179	6,200	2,801			5,152
2024-04-17	T	WPK	40.57	41.07	40.50	40.51	0.11	82,214	738	40.50	40.71	42,353	3,696	6,054	1,600	305	8,500	3,000			9,640
2024-04-16	T	WPK	39.85	40.54	39.75	40.40	0.47	69,673	606	40.40	40.54	38,505	4,500	7,136	2,000	442	7,700	3,645			1,511
2024-04-15	T	WPK	40.03	40.23	39.80	39.93	0.07	52,996	473	39.91	40.16	29,994	1,000	4,804	600	298	4,200	2,900			5,582
2024-04-12	T	WPK	40.12	40.19	39.71	39.86	-0.13	148,373	719	39.72	40.05	50,361	50,100	5,958	1,500	3,746	10,840	2,800			10,863
2024-04-11	T	WPK	39.40	40.04	39.27	39.99	0.77	165,489	764	39.99	40.12	82,932	30,001	6,846	1,600	287	8,282	4,015			29,666
2024-04-10	T	WPK	39.16	39.36	38.86	39.22	-0.21	122,990	934	39.10	39.44	68,790	9,326	6,430	1,400	233	9,300	2,601			18,244
2024-04-09	T	WPK	39.15	39.77	39.15	39.43	0.20	296,387	662	39.24	39.61	199,964	4,500	7,582	1,000	215	74,039	1,840			5,281		100
2024-04-08	T	WPK	39.78	39.96	39.20	39.23	-0.63	67,404	539	39.15	39.62	33,879	2,724	6,785	2,200	279	6,200	1,570			12,349
2024-04-05	T	WPK	39.75	40.175	39.72	39.86	0.11	75,070	583	39.65	40.05	51,887	4,300	3,999	3,106	357	2,800	3,401			4,646
2024-04-04	T	WPK	40.42	40.42	39.55	39.75		104,102	807	39.50	39.89	56,873	7,500	3,688	3,800	209	11,100	2,001			15,851
2024-04-03	T	WPK	39.62	40.03	39.62	39.75	0.04	50,327	428	39.62	39.88	30,392	6,100	866	600	137	7,653	2,600			1,291
2024-04-02	T	WPK	40.10	40.19	39.53	39.71	-0.58	85,047	567	39.62	39.96	36,910	2,000	5,665	3,400	235	12,500	3,501			18,678
2024-04-01	T	WPK	40.11	40.58	40.11	40.29	-0.25	121,530	416	40.10	40.46	27,433	73,000	5,728	1,900	85	6,700	2,913			2,951
2024-03-28	T	WPK	40.53	40.75	40.13	40.54	-0.14	99,038	831	40.43	40.80	54,401	8,152	7,206	1,000	454	14,600	4,145			6,042
2024-03-27	T	WPK	40.34	41.11	40.34	40.68	0.57	152,914	555	40.51	40.75	40,613	6,400	4,537	2,900	418	23,233	3,447		63,500	3,062
2024-03-26	T	WPK	39.99	40.52	39.98	40.11	-0.13	79,114	572	40.05	40.32	36,906	8,500	4,917	1,500	32	17,456	2,801			5,298
2024-03-25	T	WPK	40.91	40.93	40.14	40.24	-0.57	40,432	368	40.03	40.50	19,784	918	1,171	3,905	43	6,800	2,990			2,903
2024-03-22	T	WPK	41.04	41.04	40.37	40.81	-0.27	62,355	346	40.59	40.92	25,320	1,100	3,319	1,500	181	3,400	25,577			1,435
2024-03-21	T	WPK	41.05	41.49	40.87	41.08	0.18	84,602	598	41.00	41.28	37,058	1,400	7,139	2,500	194	7,427	2,700			24,418
2024-03-20	T	WPK	40.66	40.93	40.37	40.90	0.26	49,751	455	40.57	40.99	29,066	2,200	5,945	1,400	143	6,300	3,000			1,522
2024-03-19	T	WPK	40.35	40.77	40.16	40.64	0.31	96,946	436	40.51	40.79	26,220	1,100	5,974	2,100	248	6,600	4,102			50,305
2024-03-18	T	WPK	40.62	41.03	40.165	40.33	0.26	114,163	974	40.15	40.50	64,445	5,944	12,513	7,800	91	6,900	2,800			9,138
2024-03-15	T	WPK	40.91	41.33	40.07	40.07	-1.08	1,038,523	1,820	40.01	40.70	619,902	146,500	20,655	84,400	525	147,245	3,000			6,675
2024-03-14	T	WPK	40.75	41.25	40.75	41.15	0.06	86,103	620	41.02	41.25	66,445	600	5,349	3,000	74	6,600	1,990			1,834
2024-03-13	T	WPK	41.23	41.24	40.48	41.09	0.03	161,201	643	40.88	41.29	49,536	83,595	5,246	5,900	164	5,200	3,086			7,397
2024-03-12	T	WPK	40.31	41.23	40.31	41.06	0.06	286,431	1,206	40.86	41.12	93,484	97,521	661	11,500	39	55,935	5,000			19,647
2024-03-11	T	WPK	40.99	41.07	40.70	41.00	0.01	51,961	502	40.86	41.24	31,986	3,800	500	1,900	180	7,200	2,988			2,114
2024-03-08	T	WPK	41.24	41.25	40.79	40.99	-0.02	260,852	1,146	40.83	41.13	176,297	31,800	9,909	18,702	177	14,400	3,704			5,138
2024-03-07	T	WPK	41.42	41.42	40.50	41.01	0.39	243,693	700	40.83	41.17	201,135	3,400	10,488	2,500	279	9,000	3,542			12,456
2024-03-06	T	WPK	40.65	40.97	40.28	40.62	0.18	48,410	381	40.39	40.81	24,634	2,595	7,081	1,000	248	6,131	3,900			1,873
2024-03-05	T	WPK	40.89	41.18	40.31	40.44	-0.22	89,868	419	40.33	40.71	28,282	3,800	5,237	1,700	391	7,100	2,810		35,000	3,644
2024-03-04	T	WPK	40.73	41.40	40.64	40.66	0.20	64,508	575	40.46	40.87	30,653	4,900	8,318	2,600	300	11,087	2,635			3,364
2024-03-01	T	WPK	40.58	40.97	40.09	40.46	0.17	100,427	810	40.25	40.59	58,670	5,038	14,068	900	526	4,400	1,802			9,576
2024-02-29	T	WPK	41.71	41.71	38.73	40.29	-2.55	458,999	1,595	40.03	40.42	143,978	125,800	31,306	3,400	840	5,900	6,015		85,200	34,113			18,070
2024-02-28	T	WPK	43.98	43.98	42.34	42.84	-0.24	67,737	546	41.09	43.00	38,968	3,906	10,482	1,100	290	2,180	1,000			8,711
2024-02-27	T	WPK	42.22	43.14	42.22	43.08	0.09	43,688	331	42.82	43.25	30,579	1,000	5,191	600	92	800	2,951			1,974
2024-02-26	T	WPK	42.92	43.36	42.78	42.99	-0.29	63,943	449	42.87	42.99	38,634	1,900	10,658	1,300	133	1,700	901			8,165
2024-02-23	T	WPK	42.71	43.39	42.65	43.28	0.12	68,061	425	43.06	43.39	38,110	3,200	5,651	1,400	301	3,800	995			13,118
2024-02-22	T	WPK	41.57	43.29	41.57	43.16	1.59	130,912	876	42.70	43.29	85,115	11,303	13,633	1,200	336	6,400	1,000			10,994
2024-02-21	T	WPK	41.17	41.77	41.17	41.57	0.43	43,481	272	41.32	41.77	17,170	1,200	4,947	300	247	2,467	200			16,225
2024-02-20	T	WPK	40.01	41.67	40.01	41.14	-0.52	38,325	327	40.92	41.32	25,767	1,685	5,142	100	178	1,000	1,002			2,048
2024-02-16	T	WPK	41.81	41.81	41.39	41.66	0.19	37,760	304	41.49	41.86	19,987	2,700	4,483	400	164	400	1,032			6,388		100
2024-02-15	T	WPK	40.66	41.69	40.66	41.47	0.85	96,788	497	41.23	41.56	44,765	2,188	5,676	1,700	365	21,700	700		3,100	14,932
2024-02-14	T	WPK	40.56	40.67	40.23	40.62	0.33	94,801	600	40.40	40.83	60,959	2,600	9,703	1,400	90	2,600	1,111			12,645
2024-02-13	T	WPK	40.96	41.29	40.03	40.29	-1.06	93,817	618	40.18	40.63	60,085	3,300	7,255	1,100	157	3,600	2,609			8,055
2024-02-12	T	WPK	42.00	42.23	41.25	41.35	0.15	250,739	379	41.18	41.50	52,314	1,700	7,407	1,200	68	4,600	1,241			181,513
2024-02-09	T	WPK	41.61	41.61	40.85	41.20	0.15	58,917	321	41.04	41.40	31,477	2,703	4,605	1,200	40	1,900	3,271			12,202
2024-02-08	T	WPK	41.49	41.67	41.04	41.05	-0.68	340,256	322	40.94	41.23	25,790	1,060	4,396	500	376	1,100	582			305,893
2024-02-07	T	WPK	41.91	41.91	41.44	41.73	-0.08	30,727	290	41.47	41.89	18,107	850	3,311	606	204	400	696			2,323
2024-02-06	T	WPK	41.34	41.81	41.175	41.81	0.75	157,414	490	41.46	41.95	32,055	1,200	5,596	700	35	5,600	452			108,703
2024-02-05	T	WPK	42.18	42.18	41.01	41.06	-0.98	57,824	458	40.96	41.28	41,138	1,600	3,433	400	157	800	4,401			5,342
2024-02-02	T	WPK	42.45	43.35	41.86	42.04	-0.24	39,974	297	41.87	42.44	21,619	2,979	2,763	800	315	1,900	1,907			5,994
2024-02-01	T	WPK	41.73	42.75	41.73	42.28	0.10	58,329	473	42.09	42.46	36,602	4,500	3,929	1,300	279	3,500	1,063			6,004
2024-01-31	T	WPK	43.01	43.01	41.87	42.18	-0.83	53,465	482	41.93	42.45	31,994	3,600	5,532	400	302	700	1,300			6,103
2024-01-30	T	WPK	43.20	43.36	42.88	43.01	-0.44	40,119	301	42.75	43.18	19,711	3,100	3,333	500	207	2,700	201			8,797
2024-01-29	T	WPK	43.30	43.58	43.18	43.45	-0.14	56,541	523	43.17	43.60	24,297	3,708	4,100	400	200	800	361			10,220
2024-01-26	T	WPK	43.29	43.75	42.97	43.59	0.64	46,409	428	43.44	43.75	31,993	1,726	3,227	100	189	1,800	30			5,520
2024-01-25	T	WPK	43.45	43.45	42.505	42.95	0.35	66,656	616	42.81	43.29	26,775	2,400	7,886	8,105	46	2,200	8,900			9,256
2024-01-24	T	WPK	43.58	43.59	42.60	42.60	-0.97	56,781	544	42.42	42.92	34,195	1,100	3,635	500	144	3,000	1,070			7,841