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
2025-01-15	T	ISO	2.89	2.90	2.79	2.79	-0.08	649,050	2,335	2.76	2.89	290,168	106,725	23,620	32,500	9,650	86,200	39,800			44,827
2025-01-14	T	ISO	2.73	2.96	2.73	2.87	0.12	899,400	2,549	2.77	2.87	432,837	84,900	57,966	30,300	22,849	140,600	49,100			30,376			2
2025-01-13	T	ISO	2.76	2.82	2.70	2.75	-0.03	375,224	1,360	2.71	2.75	224,271	34,469	5,300	16,300	6,957	38,100	23,300			22,920			50
2025-01-10	T	ISO	2.86	2.87	2.75	2.78	-0.07	359,712	1,149	2.76	2.79	207,842	21,799	14,080	26,500	7,761	55,800	15,100			7,025
2025-01-09	T	ISO	2.82	2.86	2.795	2.85	0.01	182,662	658	2.81	2.85	81,452	28,600	11,900	15,800	1,600	26,700	9,000			5,204
2025-01-08	T	ISO	2.96	2.98	2.78	2.84	-0.14	471,905	1,524	2.81	2.87	237,548	39,504	43,130	24,100	5,009	64,600	38,900			15,175			101
2025-01-07	T	ISO	3.05	3.05	2.93	2.98	-0.08	475,547	1,361	2.93	2.99	232,886	47,700	32,190	17,600	3,600	66,900	48,700			22,450
2025-01-06	T	ISO	3.05	3.23	3.04	3.06	0.05	986,001	2,752	3.04	3.10	536,590	58,037	70,174	36,800	20,518	114,900	72,700			65,452			5
2025-01-03	T	ISO	2.99	3.10	2.93	3.01	0.08	994,918	2,518	2.99	3.04	421,527	68,278	98,276	30,900	15,130	181,626	68,700			101,812			186
2025-01-02	T	ISO	2.68	3.03	2.66	2.93	0.34	794,877	1,829	2.93	2.98	384,990	47,388	56,686	19,300	18,835	100,900	76,400			77,436			135
2024-12-31	T	ISO	2.60	2.63	2.55	2.59	0.02	331,460	913	2.56	2.62	172,807	32,400	35,205	15,100	900	42,600	25,100			6,853
2024-12-30	T	ISO	2.56	2.62	2.53	2.57	0.02	768,902	1,422	2.55	2.60	402,756	62,290	62,874	29,300	9,227	82,100	61,900			33,088		500	100
2024-12-27	T	ISO	2.60	2.68	2.54	2.55	-0.03	437,957	1,594	2.53	2.61	204,804	36,580	59,327	29,600	3,530	44,332	47,295			8,618			100
2024-12-24	T	ISO	2.55	2.62	2.50	2.58	0.04	320,252	1,217	2.58	2.60	153,550	27,550	31,500	9,300	4,676	43,400	32,600			14,033			50
2024-12-23	T	ISO	2.64	2.72	2.54	2.54	-0.22	893,644	2,746	2.54	2.59	357,232	104,931	134,600	31,400	17,989	102,500	92,200			45,495			50
2024-12-20	T	ISO	2.59	2.76	2.54	2.76	0.16	2,455,606	3,473	2.61	2.77	1,348,955	222,355	260,079	33,400	66,010	340,700	156,700			18,192			100
2024-12-19	T	ISO	2.67	2.73	2.55	2.60	-0.05	636,277	1,467	2.60	2.66	311,862	59,630	62,398	22,700	9,921	73,900	36,300			33,764			287
2024-12-18	T	ISO	2.76	2.815	2.635	2.65	-0.11	602,056	2,183	2.61	2.66	267,821	85,251	50,585	23,900	5,600	93,300	47,150			21,227		400	246
2024-12-17	T	ISO	2.82	2.83	2.74	2.76	-0.07	516,378	1,661	2.75	2.82	236,351	49,900	43,396	13,000	7,450	98,900	33,200			25,513			33
2024-12-16	T	ISO	2.99	2.99	2.83	2.83	-0.14	550,757	1,615	2.81	2.85	299,942	52,267	25,603	18,300	2,590	52,700	27,900			66,159			50
2024-12-13	T	ISO	3.06	3.10	2.93	2.97	-0.14	346,829	1,204	2.94	2.98	182,516	32,300	31,166	13,700	5,951	31,200	29,700			18,606			60
2024-12-12	T	ISO	3.08	3.15	2.99	3.11	0.04	368,449	1,479	3.06	3.13	153,161	46,000	44,608	16,600	1,712	39,300	25,400			37,488
2024-12-11	T	ISO	3.15	3.16	3.01	3.07	-0.03	366,154	1,433	3.05	3.10	193,350	31,201	54,562	16,500	1,400	27,800	21,000			16,521			65
2024-12-10	T	ISO	3.13	3.17	3.07	3.10		321,125	1,270	3.10	3.15	143,304	32,700	44,915	9,700	2,640	35,800	35,800			15,084
2024-12-09	T	ISO	3.32	3.32	3.08	3.10	-0.24	631,774	1,313	3.10	3.20	273,637	71,728	42,284	78,600	6,360	51,100	36,640			43,909			29
2024-12-06	T	ISO	3.36	3.42	3.28	3.34	-0.02	433,728	1,350	3.27	3.34	194,776	34,300	41,550	10,100	2,660	65,400	36,100			39,762
2024-12-05	T	ISO	3.36	3.43	3.32	3.36	-0.01	487,363	1,578	3.33	3.40	194,965	31,500	57,500	15,300	2,919	93,025	41,400			43,345
2024-12-04	T	ISO	3.31	3.45	3.29	3.37	0.08	759,202	1,818	3.33	3.41	230,428	62,700	137,590	125,600	4,700	91,310	54,001			40,688			200
2024-12-03	T	ISO	3.47	3.47	3.23	3.29	-0.23	1,816,234	2,178	3.28	3.36	410,563	135,100	245,704	591,700	50,314	200,286	84,240			63,809
2024-12-02	T	ISO	3.46	3.52	3.40	3.52	0.07	300,440	859	3.46	3.55	107,623	22,400	54,695	15,800	2,650	51,000	28,801			15,687			102
2024-11-29	T	ISO	3.44	3.56	3.41	3.45	0.03	301,340	740	3.43	3.51	169,938	35,100	35,600	5,300	1,195	19,520	29,001			4,952
2024-11-28	T	ISO	3.41	3.45	3.36	3.42	0.04	153,924	424	3.42	3.47	77,130	14,602	8,100	4,000	4,300	23,800	17,600			3,714
2024-11-27	T	ISO	3.40	3.50	3.32	3.38	-0.02	426,676	1,149	3.34	3.43	214,399	31,567	39,312	22,000	2,265	56,000	43,600			16,274
2024-11-26	T	ISO	3.43	3.51	3.37	3.40	-0.14	278,026	728	3.35	3.48	171,623	16,100	17,969	15,600	530	29,400	16,802			9,531			20
2024-11-25	T	ISO	3.59	3.60	3.46	3.54	-0.01	469,737	1,239	3.46	3.54	207,735	59,221	64,055	12,500	2,210	28,500	38,200			49,228
2024-11-22	T	ISO	3.50	3.59	3.43	3.55	0.05	462,833	1,022	3.51	3.55	205,230	29,100	18,900	16,700	2,401	78,373	40,381			70,882
2024-11-21	T	ISO	3.41	3.50	3.32	3.50	0.05	449,439	1,386	3.45	3.50	195,467	86,450	49,187	15,200	3,879	34,000	41,933			21,712			25
2024-11-20	T	ISO	3.48	3.52	3.35	3.45	-0.02	511,661	942	3.40	3.48	207,508	127,800	50,100	16,100	2,210	43,100	39,604			24,450
2024-11-19	T	ISO	3.28	3.54	3.23	3.47	0.14	527,558	1,431	3.47	3.51	243,970	53,138	51,950	19,500	2,922	36,200	41,300			75,466
2024-11-18	T	ISO	3.21	3.44	3.18	3.33	0.17	813,403	2,189	3.30	3.37	434,352	110,700	42,037	13,100	11,538	82,300	88,402			13,085			89
2024-11-15	T	ISO	3.02	3.49	3.00	3.16	0.12	752,853	1,961	3.13	3.21	277,684	114,052	44,346	24,400	9,060	71,600	145,101			64,711
2024-11-14	T	ISO	2.90	3.06	2.86	3.04	0.17	575,497	1,076	3.01	3.07	316,457	54,382	47,300	9,400	1,759	69,100	46,600			25,393			89
2024-11-13	T	ISO	3.02	3.04	2.86	2.87	-0.12	594,298	1,357	2.85	2.94	302,053	84,781	59,931	21,700	6,155	60,800	44,900			12,472		200
2024-11-12	T	ISO	3.01	3.07	2.92	2.99	-0.06	1,824,736	2,139	2.95	3.03	311,336	129,192	85,980	964,000	5,126	151,100	98,701			52,517
2024-11-11	T	ISO	3.12	3.12	2.96	3.05	-0.07	518,566	1,111	3.01	3.12	182,642	63,983	49,162	78,800	6,254	59,100	62,000			9,709
2024-11-08	T	ISO	3.19	3.20	3.04	3.12	-0.07	322,275	1,094	3.10	3.18	121,449	68,822	29,618	6,800	2,023	38,300	47,901			5,232
2024-11-07	T	ISO	3.12	3.30	3.10	3.19	0.08	412,521	1,506	3.15	3.25	169,692	61,000	45,242	7,100	4,508	49,600	50,801			16,344
2024-11-06	T	ISO	3.17	3.19	2.99	3.11		475,340	1,160	3.08	3.11	225,029	76,970	48,958	9,900	4,842	41,600	56,300			8,457			1,300
2024-11-05	T	ISO	3.20	3.21	3.04	3.11		441,095	1,359	3.06	3.14	176,242	72,700	62,594	7,000	4,718	46,200	44,200			25,152		100
2024-11-04	T	ISO	3.13	3.15	2.98	3.11	-0.09	374,895	1,053	3.06	3.12	175,572	55,600	39,530	7,900	2,997	27,300	59,402			5,306
2024-11-01	T	ISO	3.29	3.36	3.17	3.20	-0.14	305,304	860	3.17	3.20	181,490	37,875	23,400	3,800	209	24,700	29,112			3,683
2024-10-31	T	ISO	3.37	3.37	3.21	3.34	-0.02	527,375	1,216	3.25	3.35	352,875	62,902	25,949	5,500	569	31,600	30,501			13,637		300
2024-10-30	T	ISO	3.47	3.48	3.36	3.36	-0.16	303,536	744	3.35	3.47	169,893	19,718	31,751	5,200	1,807	34,800	13,000			26,553		100
2024-10-29	T	ISO	3.58	3.61	3.46	3.52	-0.07	340,325	860	3.47	3.55	202,983	40,701	30,937	3,300	1,010	33,300	16,702			10,344		200
2024-10-28	T	ISO	3.65	3.66	3.53	3.59	-0.06	315,923	1,137	3.58	3.67	161,000	51,880	12,160	2,400	216	47,700	20,000			18,897
2024-10-25	T	ISO	3.65	3.74	3.59	3.65	0.03	326,931	1,316	3.59	3.68	172,881	31,400	36,518	5,800	380	38,600	21,105			17,103
2024-10-24	T	ISO	3.58	3.705	3.54	3.62	0.10	292,497	992	3.59	3.69	173,771	25,711	20,591	3,900	1,900	40,400	13,300			10,910
2024-10-23	T	ISO	3.66	3.68	3.52	3.52	-0.18	505,736	1,513	3.52	3.63	204,017	88,402	86,060	12,300	768	64,600	24,901			23,212
2024-10-22	T	ISO	3.84	3.89	3.69	3.70	-0.17	880,579	3,403	3.68	3.76	517,779	67,100	93,427	23,300	1,256	71,100	35,200			50,389
2024-10-21	T	ISO	3.91	3.95	3.82	3.87	-0.07	603,169	1,481	3.84	3.87	319,496	72,440	33,983	11,100	223	54,600	30,101			37,043
2024-10-18	T	ISO	3.78	3.98	3.78	3.94	0.13	924,566	2,474	3.92	3.96	417,664	77,666	81,700	140,200	1,601	91,600	77,500			24,671
2024-10-17	T	ISO	3.73	3.95	3.71	3.81	0.09	787,102	2,928	3.79	3.85	351,662	61,183	91,001	27,500	1,798	96,100	43,831			89,591
2024-10-16	T	ISO	3.55	3.85	3.55	3.72	0.21	1,038,862	2,972	3.67	3.77	554,644	107,909	87,200	14,800	1,367	153,000	54,101			45,717		100