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
2025-07-04	T	NA	141.29	141.81	141.11	141.41	-0.12	979,862	3,295	141.16	141.48	795,793	41,568	15,012	6,945	10,921	40,203	5,311			24,648		18,200	1,060
2025-07-03	T	NA	141.25	141.86	140.83	141.53	0.64	2,711,266	9,650	141.28	141.70	1,758,210	85,258	69,547	18,501	19,989	453,356	21,491		9,700	176,489		32,600	1,151
2025-07-02	T	NA	140.62	141.55	140.00	140.89	0.37	3,927,173	14,522	140.60	141.15	2,282,817	542,812	81,330	37,055	31,251	558,205	21,701			214,414		37,300	2,077
2025-06-30	T	NA	138.94	140.785	138.47	140.52	0.88	6,895,318	12,253	140.25	140.60	5,800,457	493,235	79,717	22,205	26,559	188,504	26,939			102,061		35,400	1,247
2025-06-27	T	NA	138.76	140.10	138.76	139.64	0.83	3,790,522	13,859	139.60	139.72	2,432,303	208,773	72,586	21,675	33,144	579,058	35,588			147,192		41,500	888
2025-06-26	T	NA	137.66	138.83	137.59	138.81	1.23	4,601,122	15,013	138.64	138.82	3,316,858	531,271	58,683	47,901	20,006	301,731	29,396			146,804		41,500	1,346
2025-06-25	T	NA	136.80	137.60	136.55	137.58	0.26	2,781,865	8,600	137.40	137.60	2,304,407	104,501	46,673	28,785	19,337	101,900	27,438			59,038		31,000	891
2025-06-24	T	NA	137.00	137.89	137.00	137.32	0.58	2,820,089	11,949	137.12	137.51	2,118,245	92,209	61,217	29,581	20,440	238,660	26,597			88,115		41,400	437
2025-06-23	T	NA	134.38	136.78	134.24	136.74	1.34	5,884,217	10,540	136.70	136.86	5,253,488	78,409	77,542	29,217	25,389	157,760	24,126			125,599		36,900	1,397
2025-06-20	T	NA	135.96	135.96	134.71	135.40	0.43	3,883,017	11,928	135.14	135.67	3,282,135	71,565	48,312	20,527	21,867	193,655	17,971			90,945		24,800	1,544
2025-06-19	T	NA	135.25	135.25	134.32	134.97	-0.12	1,593,267	4,737	134.85	134.98	1,375,139	15,168	19,104	9,200	10,880	58,501	11,200			54,691		11,000	927
2025-06-18	T	NA	135.64	136.22	134.96	135.09	-0.45	1,375,912	9,435	134.95	135.14	892,448	48,605	35,111	14,921	15,965	184,402	17,098			89,175		37,400	947
2025-06-17	T	NA	135.57	136.40	135.08	135.54	-0.40	1,930,364	8,638	135.44	135.63	1,434,608	65,820	38,960	27,579	22,773	178,959	14,866			67,789		29,900	1,106
2025-06-16	T	NA	135.47	136.55	135.44	135.94	0.52	3,131,039	10,421	135.81	136.07	2,542,140	79,830	76,748	30,293	19,620	184,828	14,388			69,692		35,100	1,254
2025-06-13	T	NA	134.44	135.62	134.13	135.42	0.42	1,481,582	8,264	135.03	135.50	913,617	50,112	33,312	8,172	23,139	222,501	14,404		38,000	96,393		30,300	1,280
2025-06-12	T	NA	134.47	135.17	133.89	135.00	0.50	1,511,307	9,358	134.90	135.21	949,030	57,850	47,194	25,278	17,887	195,266	18,344			57,164		28,400	60,492
2025-06-11	T	NA	134.60	134.97	133.86	134.50	0.01	1,716,159	8,329	134.26	134.71	1,271,817	45,217	50,394	27,966	21,805	123,840	24,801			84,196		24,100	1,029
2025-06-10	T	NA	134.78	135.20	134.31	134.49	-0.39	1,686,600	7,862	134.25	134.72	1,262,107	61,424	39,033	22,288	15,427	88,467	14,673			114,395		21,400	1,593
2025-06-09	T	NA	133.62	134.97	133.62	134.88	1.08	2,160,725	8,441	134.48	134.94	1,749,507	53,882	41,919	17,757	17,752	114,481	25,199			72,513		25,100	1,095
2025-06-06	T	NA	134.10	134.34	133.32	133.80	0.30	2,205,351	8,700	133.66	133.93	1,467,278	50,729	43,196	17,747	18,965	300,505	20,284			63,075		29,700	143,028
2025-06-05	T	NA	134.46	134.46	133.49	133.50	-0.89	2,336,995	8,929	133.44	133.71	1,723,751	89,482	46,206	20,745	17,385	166,987	15,596		4,300	155,814		32,000	1,035
2025-06-04	T	NA	134.11	134.85	133.38	134.39	0.13	1,480,032	4,868	133.82	134.45	1,446,468	11,800	1,571	300	921	2,852	120			7,169		2,000	178
2025-06-03	T	NA	133.50	135.12	133.14	134.26	0.67	2,705,756	14,177	133.94	134.41	1,669,924	187,315	51,601	47,181	33,810	337,519	36,040			157,009		31,400	1,880
2025-06-02	T	NA	134.66	134.90	132.72	133.59	-1.48	2,529,237	15,172	133.50	133.70	1,340,387	304,277	83,818	29,757	29,629	298,734	31,821		1,900	165,852		38,900	2,222
2025-05-30	T	NA	133.40	135.66	133.15	135.07	1.50	4,093,843	15,100	134.65	135.20	2,973,810	341,242	69,415	34,266	31,873	328,701	30,351			131,581		37,500	1,617
2025-05-29	T	NA	134.91	135.54	132.87	133.57	-0.72	4,007,426	16,186	133.49	133.65	2,666,639	357,323	93,044	31,785	35,851	524,066	36,765			132,739		45,900	1,945
2025-05-28	T	NA	132.35	135.91	131.28	134.29	4.93	5,421,611	30,270	134.15	134.39	3,393,157	100,108	162,864	40,188	104,736	841,252	51,249		169,100	249,473		81,700	2,331
2025-05-27	T	NA	128.73	129.64	128.73	129.36	0.49	3,593,979	12,540	129.00	129.38	2,826,928	79,646	66,102	29,112	20,639	220,900	26,573		1,900	141,527		42,600	1,283
2025-05-26	T	NA	129.21	129.555	128.76	128.87	-0.26	690,741	5,469	128.83	129.25	411,209	24,942	24,597	16,324	8,289	81,206	9,571			41,015		13,400	734
2025-05-23	T	NA	127.83	129.20	127.46	129.13	0.84	1,491,636	10,750	128.65	129.20	863,135	63,157	81,300	22,900	23,225	182,736	21,447			76,531		34,200	1,176
2025-05-22	T	NA	129.01	129.53	128.165	128.29	-0.89	2,706,851	15,494	128.25	128.87	1,837,981	109,601	69,627	28,533	21,142	287,479	41,873			141,659		44,700	1,024
2025-05-21	T	NA	128.05	129.35	127.87	129.18	0.86	3,403,883	16,322	128.86	129.26	2,494,696	140,061	95,074	35,541	33,805	297,970	38,448			131,419		44,300	1,001
2025-05-20	T	NA	128.73	129.43	128.12	128.32	-0.28	2,225,185	10,752	128.20	128.50	1,267,610	423,302	49,811	19,148	17,505	203,953	19,450			133,150		7,400	1,548
2025-05-16	T	NA	127.70	128.74	127.47	128.60	0.96	1,483,999	9,568	128.26	128.74	977,374	61,991	43,276	16,328	19,605	193,972	14,783			72,031		9,400	1,207
2025-05-15	T	NA	126.61	127.72	126.13	127.64	1.53	2,380,141	13,261	127.50	127.65	1,653,391	79,832	46,796	23,737	18,246	348,021	13,947			106,168		6,700	1,289
2025-05-14	T	NA	126.09	126.89	125.96	126.11	-0.10	2,435,683	12,914	126.00	126.36	1,752,979	105,722	58,378	23,583	20,766	219,653	23,273			134,818		7,100	1,347
2025-05-13	T	NA	126.28	126.53	125.64	126.21	0.19	1,535,304	8,869	125.93	126.38	1,012,693	62,137	45,948	17,488	20,081	191,880	19,702			100,435		6,200	1,706
2025-05-12	T	NA	126.20	126.96	125.44	126.02	1.04	2,096,278	11,824	125.80	126.33	1,460,823	67,518	45,604	16,888	9,778	210,857	23,275			158,976		400	1,841
2025-05-09	T	NA	124.51	125.03	124.16	124.98	0.64	2,393,917	8,707	124.65	125.00	1,975,690	44,501	40,877	15,426	9,442	158,957	15,040			68,148		3,500	1,433
2025-05-08	T	NA	124.00	124.75	123.68	124.34	0.64	1,850,248	10,372	124.19	124.50	1,162,094	47,422	85,949	25,021	9,166	360,287	18,292			68,079		9,700	1,794
2025-05-07	T	NA	122.69	124.375	122.69	123.70	1.22	2,090,081	13,599	123.50	123.99	1,289,236	110,220	86,473	19,793	19,040	220,134	27,449			190,067		6,200	1,639
2025-05-06	T	NA	121.94	123.33	121.94	122.48	0.02	1,735,326	8,951	122.28	122.68	1,207,130	52,580	52,855	14,263	9,135	206,821	18,143		5,300	105,889		4,800	1,167
2025-05-05	T	NA	121.81	122.74	121.60	122.46	0.46	929,608	7,193	122.18	122.52	560,141	28,688	34,229	14,024	5,358	135,807	20,270			90,815		400	1,140
2025-05-02	T	NA	122.00	122.25	120.53	122.00	0.91	1,776,912	12,677	121.69	122.16	1,174,443	47,310	50,533	23,955	10,862	218,562	29,501			128,055		1,400	1,838
2025-05-01	T	NA	120.84	121.58	120.335	121.09	0.01	1,430,262	10,097	121.01	121.28	830,217	89,988	72,372	15,707	13,311	214,784	29,909			86,308		100	987
2025-04-30	T	NA	120.00	121.25	119.44	121.08	0.85	3,039,966	14,718	120.21	121.30	2,262,350	68,450	72,357	54,021	17,111	239,639	58,875			155,606		1,700	971
2025-04-29	T	NA	119.00	120.42	118.76	120.23	0.84	2,365,321	12,265	119.96	120.35	1,778,699	62,325	88,168	20,472	8,332	189,449	31,263			118,516		1,000	1,365
2025-04-28	T	NA	118.87	119.59	118.73	119.39	0.66	3,181,087	9,264	119.33	119.45	2,605,362	52,122	48,279	13,698	6,075	258,602	34,905			103,351		600	1,694
2025-04-25	T	NA	118.05	119.00	117.47	118.73	0.25	2,223,076	9,156	118.39	118.88	1,767,309	38,245	66,366	12,971	15,074	134,237	27,392			102,059		1,700	1,102
2025-04-24	T	NA	117.53	118.67	116.80	118.48	0.92	1,299,859	9,030	118.23	118.69	806,089	23,525	49,160	14,473	13,618	261,094	22,109			55,055		200	784
2025-04-23	T	NA	118.69	119.19	117.02	117.56	0.68	1,887,974	11,146	117.28	117.77	1,453,000	35,650	49,214	9,569	12,966	173,526	22,576			84,673		100	1,593
2025-04-22	T	NA	115.96	117.48	115.805	116.88	1.68	2,464,563	11,449	116.51	117.10	1,948,390	50,665	72,498	9,737	9,878	197,394	60,382			74,424			1,371
2025-04-21	T	NA	114.38	115.40	114.36	115.20	-0.48	1,256,007	7,090	115.00	115.56	971,684	34,626	49,188	9,144	6,725	72,081	16,518			66,093		200	871
2025-04-17	T	NA	115.25	116.29	114.68	115.68	0.56	2,238,934	10,290	115.50	115.75	1,525,224	169,161	78,365	45,050	21,692	237,548	37,721			79,881		2,200	1,214
2025-04-16	T	NA	114.45	115.42	113.79	115.12	0.59	2,778,642	10,207	114.70	115.24	1,953,759	36,755	71,170	30,950	10,104	406,897	81,227			108,957		600	1,031
2025-04-15	T	NA	114.23	114.78	113.37	114.53	0.90	2,839,045	11,555	114.45	114.80	2,215,041	50,542	76,918	22,339	16,100	193,418	26,867			145,099		900	1,915
2025-04-14	T	NA	114.82	114.82	113.06	113.63	0.24	2,550,243	11,237	113.50	113.90	2,004,658	61,179	112,479	43,364	19,472	171,390	36,469			87,802		1,300	1,809
2025-04-11	T	NA	109.82	114.11	109.67	113.39	3.18	3,623,108	17,260	113.00	113.50	2,664,212	82,502	187,305	63,466	19,364	407,700	53,442			76,313			2,651
2025-04-10	T	NA	112.60	112.63	109.01	110.21	-3.77	4,926,761	22,468	110.17	110.39	3,376,055	110,975	223,256	84,127	33,685	703,171	77,303			182,391		1,900	3,424
2025-04-09	T	NA	106.67	114.61	106.67	113.98	6.97	5,401,881	31,121	113.72	114.20	3,659,782	122,704	211,456	82,037	76,214	695,487	108,040			259,217		400	3,682
2025-04-08	T	NA	112.58	112.80	106.91	107.01	-3.63	7,186,578	21,369	106.88	107.04	6,082,672	105,683	128,398	62,109	95,637	360,755	83,345			137,847		400	3,321
2025-04-07	T	NA	109.53	113.50	109.51	110.64	-2.32	5,132,152	24,484	110.64	111.29	3,814,963	184,011	184,329	57,573	46,731	384,362	86,735			189,742		600	3,477