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
2025-01-13	T	NA	131.79	132.38	131.25	131.85	-0.64	2,926,694	13,753	131.62	132.19	1,515,213	173,336	69,420	54,860	33,089	748,581	34,602		10,000	236,099		100	1,426
2025-01-10	T	NA	132.44	132.81	131.64	132.49	-0.28	3,025,164	14,301	132.16	132.80	1,973,877	171,570	83,331	76,641	25,909	383,000	48,522			143,453			1,588
2025-01-09	T	NA	132.22	132.82	131.99	132.77	0.50	666,940	4,941	132.50	132.80	372,438	68,656	34,536	35,943	19,450	70,501	12,498			32,889			742
2025-01-08	T	NA	131.55	132.89	131.16	132.27	0.50	3,836,204	12,905	132.05	132.54	2,462,189	144,402	79,014	62,134	37,445	748,068	41,994			172,608		1,000	2,004
2025-01-07	T	NA	132.37	132.68	131.50	131.77	-0.41	2,519,744	12,199	131.31	132.05	1,866,392	126,677	66,233	66,356	23,293	174,356	31,173			105,758		200	1,535
2025-01-06	T	NA	132.75	133.59	132.02	132.18	-0.30	3,145,874	10,684	132.00	132.46	1,859,536	135,502	61,405	46,684	25,882	697,718	21,626		43,300	183,418			3,003
2025-01-03	T	NA	130.67	133.17	130.64	132.48	2.00	2,917,558	11,797	132.42	132.81	2,170,717	157,296	62,166	46,215	16,469	142,513	28,847		59,500	140,227			2,033
2025-01-02	T	NA	131.25	131.54	129.68	130.48	-0.56	2,209,793	9,152	130.17	130.50	1,703,727	88,481	68,679	35,984	23,044	75,843	20,415		12,900	125,887		300	1,872
2024-12-31	T	NA	130.95	131.22	130.43	131.04	0.15	1,754,034	7,802	130.79	131.33	1,328,671	97,909	69,614	68,102	13,032	80,392	28,323			43,766			999
2024-12-30	T	NA	130.66	131.28	130.38	130.89	-1.33	2,508,039	8,931	130.56	131.12	2,011,080	120,908	76,503	40,748	14,433	54,031	15,695			108,752		100	1,758
2024-12-27	T	NA	132.60	132.86	131.65	132.22	-0.48	3,065,400	9,881	132.10	132.35	2,655,261	78,112	48,302	26,094	13,001	160,778	16,791			44,527		100	1,306
2024-12-24	T	NA	132.56	133.15	132.42	132.66	-0.03	798,538	4,488	132.59	132.70	501,424	42,395	22,374	86,330	9,366	70,288	12,019			37,394			1,557
2024-12-23	T	NA	131.36	132.98	130.86	132.69	0.78	6,206,918	11,264	132.55	132.99	5,579,054	120,925	76,338	73,739	20,704	126,864	23,360			119,085			1,286
2024-12-20	T	NA	131.00	132.78	130.06	131.91	0.62	5,985,867	27,844	131.67	132.21	4,502,128	232,399	157,338	99,892	56,441	589,254	66,993			179,991		300	2,179
2024-12-19	T	NA	132.80	133.15	131.29	131.29	-1.45	1,603,736	11,528	131.25	131.83	1,047,233	91,133	63,159	53,572	20,649	153,205	34,914			85,592		100	2,052
2024-12-18	T	NA	132.19	133.69	132.12	132.74	0.16	2,616,480	17,153	132.35	132.88	1,654,389	192,463	130,746	58,640	35,987	289,205	63,744			104,131		100	2,060
2024-12-17	T	NA	132.71	133.28	132.25	132.58	-0.79	1,421,894	10,358	132.32	132.88	807,392	133,623	48,601	29,880	20,314	181,297	25,411		12,900	96,752			1,459
2024-12-16	T	NA	133.53	134.28	133.08	133.37	-0.54	1,382,619	10,133	133.25	133.69	876,684	94,802	56,671	62,426	20,899	124,710	25,128			67,683			1,805
2024-12-13	T	NA	134.80	134.95	133.43	133.91	-0.55	1,541,055	9,133	133.70	134.15	1,044,986	105,913	54,580	30,408	18,620	130,849	23,006		10,000	85,048			1,444
2024-12-12	T	NA	133.89	134.55	133.22	134.46	0.50	1,847,541	7,982	133.73	134.60	1,468,255	53,933	37,904	26,662	19,815	97,331	14,243		10,300	76,779			1,016
2024-12-11	T	NA	134.30	134.50	133.69	133.96	0.09	1,713,298	9,134	133.83	134.02	809,673	61,566	46,675	29,754	15,224	634,477	13,700			62,849		100	1,960
2024-12-10	T	NA	135.00	135.53	133.63	133.87	-1.45	3,292,627	12,143	133.62	134.10	2,666,882	133,691	80,765	48,436	24,932	157,415	33,975			93,785			1,694
2024-12-09	T	NA	132.38	135.33	132.30	135.32	2.57	2,379,844	15,970	135.00	135.32	1,537,538	113,802	104,192	76,693	31,179	239,770	55,248			128,756		100	2,109
2024-12-06	T	NA	134.88	134.88	131.11	132.75	-2.43	5,261,669	33,760	132.67	132.95	3,351,019	338,601	224,463	70,650	72,328	468,667	84,893		2,400	394,847		800	4,275
2024-12-05	T	NA	135.48	136.655	134.77	135.18	-0.21	2,943,068	17,488	134.90	135.20	1,860,855	333,033	111,429	41,904	30,487	254,484	59,740			127,138			2,786
2024-12-04	T	NA	137.85	137.96	135.09	135.39	-5.37	5,198,748	31,281	135.39	135.68	3,326,696	238,886	179,037	179,758	68,657	369,785	102,325			419,794		100	6,060
2024-12-03	T	NA	139.95	141.16	139.93	140.76	0.79	3,196,469	13,869	140.46	141.03	2,485,568	168,001	59,412	44,693	35,605	180,500	52,010			106,381		100	2,003
2024-12-02	T	NA	138.99	140.09	138.00	139.97	1.26	4,455,658	16,939	139.66	140.39	3,547,816	257,832	92,846	36,685	40,070	224,380	59,996			109,426			1,887
2024-11-29	T	NA	138.02	139.20	137.84	138.71	0.79	1,587,893	7,428	138.60	138.99	1,167,822	105,278	51,788	20,368	20,574	85,534	18,188			54,629		200	1,823
2024-11-28	T	NA	138.63	139.18	137.80	137.92	-0.51	744,731	3,850	137.80	138.26	574,033	28,836	17,547	12,788	9,908	37,500	11,097			27,767			1,035
2024-11-27	T	NA	137.29	138.59	137.29	138.43	1.00	1,691,972	11,927	138.30	138.60	1,126,095	85,780	86,065	26,361	20,666	189,311	24,349			58,720		600	1,683
2024-11-26	T	NA	137.00	137.75	136.68	137.43	0.04	3,283,542	10,281	137.25	137.75	2,824,207	108,214	54,330	24,710	18,829	110,848	28,005			60,242		100	650
2024-11-25	T	NA	138.32	138.79	136.96	137.39	-0.42	3,759,466	11,468	137.12	137.76	3,181,396	103,561	76,439	18,769	26,036	170,907	25,432			89,799		100	1,179
2024-11-22	T	NA	137.18	138.10	137.09	137.81	0.41	1,286,200	8,655	137.57	138.00	876,104	56,605	58,796	27,955	20,185	131,500	20,836			52,026			933
2024-11-21	T	NA	136.00	137.54	135.78	137.40	0.31	2,226,861	11,530	137.22	137.59	1,439,019	265,512	68,037	20,600	29,600	135,567	59,973			108,785		100	1,662
2024-11-20	T	NA	136.75	137.22	135.91	137.09	1.59	1,680,424	10,753	136.80	137.19	994,814	97,355	50,720	17,554	29,436	182,511	37,857			151,994		200	1,281
2024-11-19	T	NA	134.28	135.53	133.86	135.50	0.30	1,217,533	8,444	135.45	135.51	650,549	85,102	41,140	28,359	22,547	222,095	21,218			85,849		100	824
2024-11-18	T	NA	133.52	135.25	133.02	135.20	1.53	1,729,786	8,898	134.79	135.30	1,188,912	71,478	38,682	28,539	22,752	148,391	19,713			125,121		100	877
2024-11-15	T	NA	133.42	133.69	132.89	133.67	0.46	1,603,061	9,276	133.20	133.70	1,052,464	79,513	55,202	25,448	26,416	157,502	26,835			110,638		1,300	728
2024-11-14	T	NA	132.77	133.32	132.21	133.21	0.70	1,394,902	9,983	132.83	133.30	897,726	61,591	49,120	33,775	24,568	183,082	26,548			63,809		100	490
2024-11-13	T	NA	132.75	132.98	131.88	132.51	-0.26	785,307	6,305	132.15	132.70	492,868	39,707	39,311	30,393	15,841	83,954	13,190			44,767			917
2024-11-12	T	NA	133.37	133.37	132.36	132.77	-0.15	1,348,751	8,792	132.56	132.88	896,426	83,495	61,988	33,025	20,041	118,285	30,467			57,441		400	1,375
2024-11-11	T	NA	134.01	134.46	132.87	132.92	-0.99	1,586,806	9,483	132.89	133.55	889,782	74,020	58,764	21,721	22,076	266,345	23,159		34,000	130,994		100	1,128
2024-11-08	T	NA	132.82	133.91	132.53	133.91	0.80	1,075,254	7,262	133.48	134.00	636,299	62,813	36,495	26,997	19,476	117,718	12,522			109,831		100	892
2024-11-07	T	NA	133.00	133.43	132.60	133.11	-0.27	1,424,778	10,129	132.88	133.15	779,765	126,969	68,957	30,893	21,324	215,110	26,296			94,055		100	1,136
2024-11-06	T	NA	135.00	135.00	132.16	133.38	0.58	1,742,632	13,087	133.03	133.45	1,114,324	96,238	102,811	37,861	32,414	193,462	37,756			75,237		100	1,498
2024-11-05	T	NA	132.47	133.03	132.19	132.80	0.40	1,566,345	7,364	132.51	133.14	1,231,616	71,409	50,015	26,975	15,692	62,361	21,802			36,782		100	695
2024-11-04	T	NA	132.12	132.51	131.62	132.40	0.26	1,680,247	8,565	132.35	132.44	1,185,478	79,734	43,408	41,837	16,096	130,210	21,275			87,486		200	745
2024-11-01	T	NA	133.03	133.26	131.81	132.14	-0.66	2,102,255	10,315	131.94	132.30	1,481,695	79,713	75,023	44,835	21,721	120,045	33,898		17,000	161,978		300	431
2024-10-31	T	NA	134.16	134.19	132.64	132.80	-1.43	2,805,172	14,599	132.62	133.00	1,932,565	157,807	87,086	32,113	34,433	315,853	55,082			106,000		4,500
2024-10-30	T	NA	132.80	134.23	132.35	134.23	0.86	1,768,901	11,179	133.66	134.31	1,117,218	130,899	77,567	33,352	22,244	160,959	25,435			101,886		200
2024-10-29	T	NA	132.97	133.58	132.31	133.37	0.40	1,499,132	9,377	133.28	133.43	853,975	72,117	49,531	35,127	17,143	305,750	47,000			78,470		200
2024-10-28	T	NA	131.67	133.30	131.67	132.97	1.30	1,913,285	9,658	132.70	133.15	1,419,589	109,559	53,897	40,421	18,974	157,287	18,562			56,543		800
2024-10-25	T	NA	131.70	132.47	131.23	131.67	-0.09	1,521,814	7,994	131.41	131.97	1,064,771	99,058	47,387	37,979	17,504	76,659	18,876		54,500	64,731		100
2024-10-24	T	NA	130.82	131.88	130.46	131.76	0.61	1,516,678	8,235	131.38	131.80	1,142,744	60,075	52,996	26,690	15,801	120,694	14,750			41,775		300
2024-10-23	T	NA	130.75	131.43	130.32	131.15	0.04	1,642,259	5,717	130.86	131.43	1,353,994	72,144	34,817	9,745	15,036	70,740	12,075			44,272		100
2024-10-22	T	NA	130.17	131.20	129.81	131.11	0.46	3,862,915	7,738	130.85	131.20	3,329,712	108,263	33,270	47,226	19,105	176,364	15,879		29,800	70,358		100
2024-10-21	T	NA	130.98	131.70	129.96	130.65	-0.67	3,116,657	10,691	130.38	130.91	2,243,815	211,046	65,064	24,162	23,422	251,559	19,639			225,115		1,800
2024-10-18	T	NA	131.49	131.72	130.54	131.32	-0.23	2,340,701	9,832	131.13	131.59	1,675,136	86,984	55,963	18,389	16,213	193,137	22,185			211,586		400
2024-10-17	T	NA	131.94	132.68	131.32	131.55	-0.16	2,944,828	12,433	131.22	131.58	1,727,237	553,898	85,392	34,338	25,273	250,843	27,305			155,625		600
2024-10-16	T	NA	131.23	132.30	130.86	131.71	0.22	2,337,913	10,603	131.50	132.04	1,598,711	128,762	57,558	19,169	25,459	274,990	18,911			152,011		200
2024-10-15	T	NA	130.76	131.54	130.52	131.49	1.14	1,832,615	8,916	131.42	131.54	1,423,727	74,232	42,310	17,522	17,759	142,502	17,050			66,937		100