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
2024-07-26	T	WPK	45.99	48.70	45.665	48.67	3.50	61,527	529	47.61	48.84	37,722	900	11,088	1,500	463	2,100	1,101			4,514
2024-07-25	T	WPK	45.30	45.83	44.21	45.17	-0.77	101,474	532	44.88	45.32	69,455	2,801	14,162	2,300	312	3,600	2,153			5,386
2024-07-24	T	WPK	45.31	46.63	45.31	45.94	0.67	146,590	866	45.63	46.20	52,719	1,019	4,610	400	220	7,300	402			66,320
2024-07-23	T	WPK	44.88	45.49	44.80	45.27	0.24	27,387	306	44.92	45.50	17,153	2,500	1,822	500	132	900	300			3,592
2024-07-22	T	WPK	45.50	46.12	44.56	45.03	0.17	45,276	438	44.85	45.34	26,549	1,500	3,114	1,800	196	3,200	701			5,584
2024-07-19	T	WPK	44.53	45.19	44.53	44.86	-0.34	13,548	169	44.75	45.24	7,070	500	1,463	1,000	260	400	201			2,079
2024-07-18	T	WPK	44.87	45.20	44.44	45.20	0.35	74,439	540	44.79	45.21	54,484	1,007	5,002	700	157	2,500	800			6,754
2024-07-17	T	WPK	43.95	44.98	43.94	44.85	0.85	41,893	391	44.64	44.98	29,632	702	4,832	500	559	1,200	501			2,650
2024-07-16	T	WPK	43.49	44.00	43.25	44.00	0.79	40,260	376	43.48	44.05	25,347	2,228	4,515	1,000	146	900	519			4,567		100
2024-07-15	T	WPK	43.99	43.99	43.11	43.21	-0.78	27,087	254	43.03	43.48	16,686	700	753	600	378	1,500	500		4,200	1,204
2024-07-12	T	WPK	43.86	44.31	43.86	43.99	0.14	16,070	191	43.86	44.32	9,933	470	1,148	511	93	700	118			2,665
2024-07-11	T	WPK	43.81	44.06	43.68	43.85	0.28	15,748	160	43.69	44.08	8,239	700	2,380	600	168	600	175			2,534
2024-07-10	T	WPK	43.61	43.79	43.24	43.57	0.13	17,194	174	43.30	43.80	10,681	1,800	1,764	300	40	700	300			1,117
2024-07-09	T	WPK	43.90	44.45	43.41	43.44	-1.02	24,767	259	43.28	43.69	15,872	500	1,975	400	106	2,500	401			2,304
2024-07-08	T	WPK	44.19	44.57	43.86	44.46	0.67	39,872	354	44.14	44.55	29,013	1,592	3,869	500	298	300	215			3,401
2024-07-05	T	WPK	43.83	43.91	43.30	43.79	-0.12	55,957	471	43.53	43.88	35,348	4,000	6,893	2,500	281	1,400	1,501			2,969
2024-07-04	T	WPK	43.24	44.04	43.24	43.91		5,352	61	43.74	44.18	2,748	100	356	200	16		302			1,495
2024-07-03	T	WPK	43.83	44.54	43.63	43.91	-0.34	41,763	312	43.49	44.15	15,040	2,493	6,095	1,300	310	3,200	306			10,354
2024-07-02	T	WPK	44.83	44.83	43.42	44.25	-0.40	59,649	568	44.08	44.48	21,213	3,500	4,500	2,600	159	1,100	951			14,179
2024-06-28	T	WPK	43.70	45.05	43.70	44.65	0.44	51,345	471	44.54	44.90	24,420	2,600	7,709	2,200	549	2,200	501			8,331
2024-06-27	T	WPK	43.24	44.49	43.24	44.21	0.41	41,453	370	44.02	44.43	23,582	1,200	4,530	300	265	2,600	476			6,681
2024-06-26	T	WPK	44.00	44.04	43.53	43.80	-0.20	54,426	350	43.54	43.93	14,104	4,128	3,965	1,000	79	22,790	901			5,169		100
2024-06-25	T	WPK	43.07	44.14	43.06	44.00	0.38	68,768	598	43.87	44.19	47,589	1,902	2,961	1,100	249	5,600	782			6,986
2024-06-24	T	WPK	43.42	43.87	43.16	43.62	0.53	18,290	337	43.47	43.79	10,407	800	1,405	500	257	600	25			3,057
2024-06-21	T	WPK	42.39	43.50	42.39	43.09	-0.62	56,358	414	42.99	43.22	40,848	1,900	2,987	1,300	621	3,600	891			3,567
2024-06-20	T	WPK	43.53	44.03	43.20	43.71	-0.04	44,410	395	43.40	43.93	23,484	1,004	4,948	800	391	3,800	500			6,614
2024-06-19	T	WPK	43.77	44.17	43.71	43.75	-0.50	19,010	198	43.51	44.04	11,351	1,000	2,513	300	338	200	200			2,023
2024-06-18	T	WPK	44.04	44.44	44.04	44.25	0.07	28,670	295	43.97	44.25	13,161	2,100	4,752	400	222	600	300			4,641
2024-06-17	T	WPK	44.15	44.605	44.14	44.18	-0.71	41,264	308	44.03	44.43	26,851	1,012	5,588	2,400	327	1,000	196			2,325
2024-06-14	T	WPK	44.80	45.33	44.06	44.89	-0.40	57,926	489	44.55	45.02	33,439	3,700	7,022	1,500	224	4,739	500			5,806
2024-06-13	T	WPK	45.73	45.84	45.05	45.29	0.08	73,744	638	45.13	45.55	34,139	2,200	6,562	1,200	460	4,100	1,185			20,861		100
2024-06-12	T	WPK	44.64	45.29	44.64	45.21	0.60	73,392	561	45.06	45.47	37,882	2,300	9,300	1,100	118	10,400	989			7,399
2024-06-11	T	WPK	45.10	45.58	44.53	44.61	-0.69	78,518	592	44.37	45.00	28,192	2,200	15,887	500	101	2,500	789			24,485
2024-06-10	T	WPK	44.69	45.53	44.69	45.30	0.12	87,014	440	45.11	45.44	27,932	3,400	5,466	800	112	2,400	990		13,400	31,364
2024-06-07	T	WPK	45.30	45.30	44.65	45.18	-0.33	34,488	304	44.92	45.37	19,017	1,000	7,412	1,000	368	1,100	701			3,098
2024-06-06	T	WPK	44.83	45.89	44.52	45.51	0.73	78,341	540	45.32	45.68	42,918	3,800	10,989	1,300	157	4,519	1,606			9,300
2024-06-05	T	WPK	44.72	44.93	43.83	44.78	0.13	60,480	465	44.55	44.92	36,463	3,000	12,688	1,600	345	1,500	1,000			2,598
2024-06-04	T	WPK	42.86	44.83	42.86	44.65	1.31	40,029	345	44.36	44.84	23,346	2,103	6,071	1,300	373	1,100	900			2,871
2024-06-03	T	WPK	43.62	43.79	42.84	43.34	-0.28	55,839	527	43.23	43.60	31,255	2,600	6,431	1,500	118	2,500	6,400			2,073
2024-05-31	T	WPK	42.84	43.74	42.65	43.62	0.65	115,371	836	43.03	43.82	94,644	2,700	6,989	300	256	4,200	500			3,770
2024-05-30	T	WPK	42.92	43.18	42.58	42.97	0.05	73,270	620	42.79	43.16	43,176	4,100	13,129	1,300	197	2,900	1,100			5,431
2024-05-29	T	WPK	42.26	43.02	42.19	42.92	-0.31	65,386	533	42.59	43.09	43,384	3,013	8,605	1,000	190	1,800	1,540			4,286
2024-05-28	T	WPK	44.12	44.12	43.03	43.23	-0.35	23,917	250	42.99	43.43	15,586	800	1,036	700	73	1,658	500			2,287
2024-05-27	T	WPK	43.79	44.17	43.44	43.58	-0.33	22,906	213	43.19	43.86	14,980	800	3,486	1,000	149	500	301			834
2024-05-24	T	WPK	43.91	44.49	43.70	43.91	0.01	31,410	309	43.59	44.01	18,715	2,100	2,236	2,200	116	1,000	600			3,745
2024-05-23	T	WPK	44.585	44.72	43.57	43.90	-0.50	47,044	425	43.70	44.14	31,281	1,000	3,428	1,500	120	1,500	1,502			5,236
2024-05-22	T	WPK	45.20	45.43	44.06	44.40	-0.49	50,680	475	44.11	44.55	30,462	4,900	3,432	1,600	39	2,500	800			5,335
2024-05-21	T	WPK	44.90	45.20	44.68	44.89	-0.31	61,285	427	44.76	45.10	49,251	1,600	4,746	500	223	2,761	308			1,278
2024-05-17	T	WPK	45.48	45.85	44.52	45.20	0.14	57,102	414	44.96	45.43	34,963	2,500	3,092	1,700	359	2,200	736			8,297
2024-05-16	T	WPK	44.44	45.26	44.44	45.06	0.13	40,506	351	44.86	45.22	23,646	2,200	5,445	800		2,900	501			1,929
2024-05-15	T	WPK	45.06	45.33	44.87	44.93	-0.25	13,724	191	44.71	45.11	6,883	731	356	400	85	200	66			3,967
2024-05-14	T	WPK	45.07	45.65	44.96	45.18	0.06	24,176	245	45.08	45.46	15,991	900	700	706	181	700	1,251			2,882
2024-05-13	T	WPK	44.80	45.28	44.80	45.12	0.23	1,503,183	179	44.86	45.26	10,084	600	1,750	200	192	1,487,320	301			1,999
2024-05-10	T	WPK	45.48	45.77	44.68	44.89	-0.59	371,015	508	44.64	45.08	30,430	1,900	4,855	3,300	64	321,973	2,000			6,010
2024-05-09	T	WPK	44.48	45.50	44.48	45.48	0.74	57,885	437	44.55	46.76	32,380	1,811	5,560	600	299	6,500	3,833			3,084
2024-05-08	T	WPK	44.73	45.50	44.69	44.74	0.22	58,741	590	44.57	45.00	35,292	2,700	3,947	2,100	150	5,300	2,504			2,965
2024-05-07	T	WPK	43.92	44.80	43.86	44.52	0.74	246,707	515	44.35	44.67	200,531	2,915	4,293	400	60	1,200	738			22,012
2024-05-06	T	WPK	43.88	44.02	43.74	43.78	0.16	27,809	275	43.58	43.98	13,469	1,300	1,756	2,100	72	5,300	1,901			657
2024-05-03	T	WPK	44.24	44.35	43.50	43.62	-0.62	59,913	439	43.44	43.96	25,098	13,509	4,159	900	114	5,400	6,517			3,141		100
2024-05-02	T	WPK	43.96	44.78	42.62	44.24	1.12	109,993	874	44.08	44.38	49,542	9,795	7,113	1,500	300	17,355	4,493			17,645
2024-05-01	T	WPK	42.92	43.30	42.88	43.12	0.25	73,202	658	43.00	43.31	35,668	5,400	9,301	3,500	261	6,000	4,800			6,565
2024-04-30	T	WPK	43.64	43.64	42.87	42.87	-0.83	134,642	1,160	42.80	43.05	75,965	3,200	8,744	4,300	64	23,500	2,632			9,300
2024-04-29	T	WPK	44.16	44.47	43.31	43.70	-0.92	66,221	539	43.40	43.80	37,470	4,130	3,615	1,400	322	12,324	4,014			2,002