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
2025-03-21	T	III	2.56	2.56	2.45	2.56		45,610	81	2.51	2.62	22,503	3,800	11,000	1,200	50	600	5,700			751			1
2025-03-20	T	III	2.59	2.62	2.53	2.57	-0.02	173,913	252	2.52	2.62	117,970	8,800	19,200	600	1,110	1,600	11,600			2,731
2025-03-19	T	III	2.51	2.60	2.49	2.59	0.10	96,042	159	2.45	2.60	58,549	14,250	6,900	1,200	90	800	11,100			2,401			1
2025-03-18	T	III	2.40	2.57	2.40	2.50	0.10	96,272	128	2.45	2.50	64,509	800	17,500	2,000		746	6,900			2,429
2025-03-17	T	III	2.43	2.43	2.39	2.40		52,679	104	2.36	2.43	37,158	2,600	5,000			2,700	4,600			518
2025-03-14	T	III	2.39	2.40	2.33	2.40	0.01	51,924	112	2.28	2.41	22,500	2,556	5,000	900		1,500	18,000			1,412
2025-03-13	T	III	2.39	2.40	2.35	2.39	0.01	77,893	94	2.30	2.40	37,091	12,800	17,400			200	9,900			452			50
2025-03-12	T	III	2.35	2.38	2.31	2.38	0.03	84,808	112	2.36	2.43	39,336	4,600	13,700	1,200		1,300	22,400			2,020			2
2025-03-11	T	III	2.28	2.37	2.23	2.35	0.10	63,364	148	2.30	2.35	34,221	6,200	5,000	1,000	200	3,000	11,600			1,201			604
2025-03-10	T	III	2.24	2.28	2.18	2.25	-0.05	73,092	212	2.24	2.26	32,062	11,400	6,600	600		2,700	13,470			4,965			34
2025-03-07	T	III	2.31	2.33	2.27	2.30	-0.01	64,581	127	2.23	2.43	32,100	3,400	17,000	1,200		1,200	9,100			400			32
2025-03-06	T	III	2.35	2.35	2.28	2.31	-0.005	38,671	117	2.30	2.43	14,668	1,800	4,250	300		400	8,100			4,569			32
2025-03-05	T	III	2.34	2.34	2.27	2.31	0.04	59,391	106	2.28	2.40	17,400	1,800	21,300	300		300	4,600			6,043			47
2025-03-04	T	III	2.25	2.28	2.23	2.27	0.01	17,768	67	2.23	2.28	10,930		4,000	1,300			500			854			3
2025-03-03	T	III	2.40	2.40	2.26	2.26	-0.08	27,031	77	2.26	2.28	20,300		1,900		50	1,800	2,600			151			30
2025-02-28	T	III	2.38	2.40	2.31	2.34	-0.02	44,502	99	2.33	2.43	19,800	3,800	4,700	900		1,700	13,500			62			5
2025-02-27	T	III	2.41	2.41	2.35	2.36	-0.05	16,437	35	2.35	2.38	11,700	525	1,100		31	700	2,200			161			20
2025-02-26	T	III	2.30	2.49	2.29	2.39	0.05	41,834	68	2.35	2.41	27,276	400	4,897				8,600			583			8
2025-02-25	T	III	2.40	2.40	2.31	2.34	-0.06	55,048	122	2.31	2.38	28,400	6,300	3,200	1,500		1,300	13,400			947
2025-02-24	T	III	2.44	2.44	2.36	2.39	-0.07	50,006	103	2.38	2.50	27,780	2,400	7,900	2,000	33		9,600			231			12
2025-02-21	T	III	2.39	2.52	2.39	2.47	0.03	141,453	209	2.41	2.47	82,512	900	42,000			800	12,100			1,493			45
2025-02-20	T	III	2.51	2.56	2.44	2.44	-0.02	29,400	77	2.42	2.46	23,156	900				400	3,390			811			91
2025-02-19	T	III	2.58	2.58	2.35	2.46	-0.13	123,923	223	2.40	2.50	78,450	1,100	20,600	200	800	1,100	18,700			1,665			34
2025-02-18	T	III	2.50	2.59	2.48	2.59	0.20	129,147	231	2.57	2.59	85,355	5,700	29,190		25	2,000	1,800			2,794			18
2025-02-14	T	III	2.28	2.44	2.28	2.39	0.13	54,997	131	2.34	2.39	29,842	2,701	10,713		143		10,400			453			10
2025-02-13	T	III	2.20	2.29	2.17	2.26	0.06	62,209	126	2.25	2.26	32,131	2,750	11,600			600	9,700			3,023			30
2025-02-12	T	III	2.23	2.24	2.19	2.20		61,908	177	2.16	2.20	30,779	1,907	2,045		40	1,100	21,600			1,706			35
2025-02-11	T	III	2.21	2.26	2.17	2.18	-0.07	29,112	72	2.16	2.30	14,600	100	5,200			400	8,000			606			75
2025-02-10	T	III	2.17	2.25	2.14	2.25	0.12	116,038	157	2.20	2.25	75,815	3,900	22,500		330	900	9,400			1,609			144
2025-02-07	T	III	2.07	2.15	2.06	2.13	0.07	73,955	131	2.10	2.13	39,095	4,600	11,600			3,300	12,900			1,456			58
2025-02-06	T	III	2.10	2.10	2.02	2.06	-0.03	92,863	135	2.05	2.08	55,304	4,200	6,400			500	24,100			2,216			34
2025-02-05	T	III	1.94	2.09	1.94	2.09	0.15	93,033	183	2.08	2.09	65,046	3,300	1,200			1,600	18,300			2,067
2025-02-04	T	III	1.87	1.94	1.87	1.94	0.08	51,947	93	1.91	2.00	38,706	100	4,300		8	400	7,300			1,101
2025-02-03	T	III	1.98	1.98	1.85	1.86	-0.13	99,109	107	1.86	1.90	57,600		24,500			1,800	11,700			2,013			85
2025-01-31	T	III	2.00	2.00	1.89	1.99		62,482	89	1.95	2.01	43,045	900	12,000			200	5,700			244			95
2025-01-30	T	III	1.88	2.13	1.88	1.99	0.01	357,883	206	1.99	2.01	281,900	8,100	47,600		10		16,900			1,534
2025-01-29	T	III	1.96	1.98	1.92	1.98	0.01	39,009	88	1.97	1.98	24,417		10,000				3,200			738			14
2025-01-28	T	III	1.97	1.99	1.96	1.97	0.01	8,772	13	1.85	1.98	2,920		5,500				300			51
2025-01-27	T	III	1.96	2.02	1.94	1.96	-0.04	19,554	64	1.95	1.98	13,406		1,600		70		3,700			660
2025-01-24	T	III	1.99	2.02	1.98	2.00	0.08	26,948	74	1.85	2.00	17,300	100	1,000			900	6,200			1,398			50
2025-01-23	T	III	1.87	1.97	1.87	1.92	-0.04	43,058	94	1.91	1.94	24,116	1,000	9,100				7,800			600
2025-01-22	T	III	1.99	2.01	1.95	1.96	-0.04	7,619	32	1.95	1.97	4,520	1,000	300				1,500			299
2025-01-21	T	III	2.02	2.03	1.98	2.00	-0.01	6,965	26	1.83	2.04	2,970	300	100				3,200			300
2025-01-20	T	III	2.02	2.03	1.98	2.01	0.08	20,916	51	2.01	2.02	9,316	1,500	5,600				4,200			175
2025-01-17	T	III	1.89	1.93	1.86	1.93	0.06	39,812	67	1.88	1.93	23,600	300				1,100	13,300			1,435
2025-01-16	T	III	1.87	1.87	1.85	1.87	-0.03	8,375	22	1.85	1.87	3,109						5,100			142
2025-01-15	T	III	1.86	1.90	1.81	1.88	0.03	19,267	56	1.87	1.95	11,109	200	1,800			200	5,600			187
2025-01-14	T	III	1.87	1.87	1.81	1.87	-0.02	22,639	43	1.85	1.91	8,601	200	10,300			100	3,000			302			21
2025-01-13	T	III	1.85	1.89	1.85	1.89	0.02	16,761	32	1.86	1.91	8,045	125	8,500							91
2025-01-10	T	III	1.92	1.95	1.85	1.87	-0.04	42,432	58	1.86	1.95	30,060	300	9,800			100	1,600			372
2025-01-09	T	III	1.91	1.91	1.89	1.91	0.04	16,159	41	1.89	1.92	13,652	202	2,300							5
2025-01-08	T	III	1.85	1.90	1.85	1.87		2,894	19	1.86	2.02	2,300	100	200		16	100				178
2025-01-07	T	III	1.88	1.92	1.86	1.87	-0.03	22,453	52	1.87	2.02	13,773	5,200	600			200	2,600			79
2025-01-06	T	III	1.93	1.95	1.85	1.90	-0.01	34,307	69	1.85	2.02	16,957	100	11,600		95	300	4,200
2025-01-03	T	III	1.91	1.92	1.87	1.91		45,020	78	1.87	1.95	31,605	1,700	3,000				6,900			958			24
2025-01-02	T	III	1.84	1.91	1.84	1.91	0.09	47,718	83	1.85	1.91	31,545		5,900			300	8,500			650			23
2024-12-31	T	III	1.81	1.86	1.79	1.86	0.08	4,883	21	1.82	1.86	1,100						2,300			1,300
2024-12-30	T	III	1.70	1.82	1.70	1.78	0.02	37,737	55	1.75	1.80	15,666	2,400	13,900		40	100	5,000			505
2024-12-27	T	III	1.82	1.82	1.73	1.76	-0.02	135,936	267	1.70	1.76	71,037	800	25,469		339	10,900	11,500			7,631
2024-12-24	T	III	1.78	1.83	1.78	1.78		6,514	21	1.78	1.82	5,900	300					200			57