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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-01-21	T	NA	167.27	168.39	165.16	166.69	-0.42	3,114,233	17,452	166.61	167.27	1,991,995	63,647	66,226	41,699	49,482	255,780	51,919		146,700	228,818		43,100	2,607
2026-01-20	T	NA	168.61	169.21	167.04	167.11	-2.07	2,181,361	14,201	166.91	168.03	1,334,051	139,085	73,688	28,348	31,054	237,185	50,730			160,059		41,400	1,815
2026-01-19	T	NA	168.61	169.25	168.21	169.18	-0.21	701,998	6,085	168.50	169.18	421,254	26,524	21,879	24,851	15,362	66,807	29,216			46,410		17,200	2,001
2026-01-16	T	NA	170.09	170.62	169.15	169.39	-0.56	2,737,869	16,792	169.10	169.98	1,633,324	103,051	76,136	100,561	34,544	305,144	77,423		4,800	247,187		31,200	2,108
2026-01-15	T	NA	170.48	171.30	169.90	169.95	-0.20	1,217,457	8,135	169.91	170.24	773,596	46,761	40,903	22,095	24,203	115,812	39,666			76,370		28,700	1,721
2026-01-14	T	NA	172.35	172.47	169.86	170.15	-2.05	2,557,684	15,367	169.90	170.58	1,628,437	78,090	68,934	43,168	46,381	277,393	65,719			195,762		37,100	2,118
2026-01-13	T	NA	173.01	173.40	171.75	172.20	-0.45	1,906,331	9,558	172.02	172.58	1,317,646	39,131	35,041	25,694	29,770	228,121	46,461			99,633		29,300	1,674
2026-01-12	T	NA	173.44	174.73	172.13	172.65	-1.24	1,957,315	13,012	172.50	172.99	1,171,641	57,162	57,949	48,946	28,309	245,331	76,390			134,354		34,900	2,254
2026-01-09	T	NA	172.24	174.14	172.03	173.89	1.81	1,515,884	11,302	173.35	173.96	963,991	32,943	49,446	35,722	26,628	173,017	40,913			104,277		28,400	1,951
2026-01-08	T	NA	172.55	173.34	171.16	172.08	-0.97	3,428,445	17,316	171.96	172.23	2,388,311	78,454	129,371	20,786	126,812	225,159	60,369			204,374		35,200	2,511
2026-01-07	T	NA	174.67	175.525	172.61	173.05	-1.90	2,857,924	14,525	172.64	173.35	2,081,484	92,912	45,452	40,641	38,703	225,095	41,439			170,180		36,800	2,492
2026-01-06	T	NA	175.68	177.43	174.40	174.95	-0.62	1,797,274	13,371	174.51	174.99	1,078,288	49,021	59,865	39,130	45,064	267,853	37,809			122,948		27,500	1,941
2026-01-05	T	NA	173.20	175.61	173.20	175.57	2.32	3,040,078	13,452	175.42	175.59	2,350,105	59,597	39,830	29,515	33,656	220,669	48,740			145,289		32,200	2,492
2026-01-02	T	NA	172.80	173.435	172.17	173.25	0.64	1,870,691	12,406	173.11	173.30	1,185,306	52,814	53,561	24,559	23,752	250,804	48,314			139,124		22,500	989
2025-12-31	T	NA	173.80	174.24	172.48	172.61	-1.07	1,479,499	8,143	172.45	172.80	891,136	58,338	29,810	29,861	10,687	145,300	24,125		24,100	176,776		21,500	1,054
2025-12-30	T	NA	175.52	175.63	173.37	173.68	-1.54	2,137,710	11,816	173.60	174.50	1,465,204	50,239	31,631	67,454	26,685	238,303	38,640			116,581		26,500	833
2025-12-29	T	NA	174.80	176.09	174.63	175.22	-0.88	4,290,513	11,216	174.90	175.55	3,218,209	471,442	30,746	30,405	26,927	227,832	53,583			138,307		22,900	1,268
2025-12-24	T	NA	175.22	176.65	174.41	176.36	0.88	1,177,380	6,054	176.01	176.26	878,248	36,414	9,267	21,219	9,476	84,800	32,007			65,804		13,600	1,042
2025-12-23	T	NA	175.60	176.91	175.22	175.48	-0.24	3,659,651	16,802	175.20	175.74	2,688,344	51,374	36,739	46,180	39,108	349,255	62,775			258,544		27,800	2,073
2025-12-22	T	NA	176.31	177.56	175.475	175.72	-0.31	2,644,014	12,865	175.34	175.75	1,861,880	86,923	39,325	36,540	23,029	232,937	45,927			207,533		27,700	2,164
2025-12-19	T	NA	174.00	177.03	173.90	176.03	2.46	5,252,915	18,361	175.75	176.08	3,972,730	94,069	76,066	52,811	49,408	401,066	103,167			342,012		39,600	1,890
2025-12-18	T	NA	172.80	173.63	171.56	173.57	1.25	3,585,482	14,749	173.28	173.78	2,100,396	218,985	63,474	51,058	69,796	295,763	74,989		114,500	405,273		49,600	1,685
2025-12-17	T	NA	174.23	174.44	172.02	172.32	-1.76	3,115,458	14,543	172.24	172.69	2,327,073	75,702	59,076	32,448	34,263	272,377	43,205			131,204		38,300	1,476
2025-12-16	T	NA	172.62	174.08	172.40	174.08	0.87	2,679,188	10,261	173.32	174.17	1,990,201	209,000	53,999	34,477	25,457	168,704	45,672			75,976		30,100	1,543
2025-12-15	T	NA	172.57	173.45	171.95	173.21	0.59	1,644,086	10,914	172.10	173.30	1,065,988	59,420	57,222	27,636	23,453	147,794	25,575			127,995		28,500	1,775
2025-12-12	T	NA	172.78	173.45	172.10	172.62	0.06	2,263,245	13,101	172.35	172.88	1,258,204	57,377	52,743	44,351	28,522	540,037	75,481			91,017		36,600	1,746
2025-12-11	T	NA	173.30	173.63	172.21	172.56	-0.57	1,995,660	11,811	172.45	172.68	1,346,242	71,157	41,640	34,898	34,608	189,345	30,305			134,540		31,000	1,265
2025-12-10	T	NA	172.47	173.88	172.32	173.13	0.35	2,301,211	13,365	173.00	173.48	1,536,987	81,654	48,931	33,936	27,187	270,869	39,731			141,907		31,700	1,716
2025-12-09	T	NA	172.41	173.13	171.87	172.78	0.92	1,898,666	10,436	172.42	173.00	1,275,764	43,139	25,436	49,032	21,141	138,657	39,458		2,200	216,416		22,500	1,390
2025-12-08	T	NA	170.14	171.86	170.00	171.86	1.10	2,988,930	12,016	171.49	171.88	2,283,710	60,554	43,626	38,172	20,368	264,556	44,630			138,307		29,200	2,179
2025-12-05	T	NA	171.94	172.38	170.09	170.76	-1.54	2,081,050	16,246	170.50	170.80	1,104,418	79,401	63,092	36,564	43,587	322,623	37,195			247,040		39,200	2,313
2025-12-04	T	NA	169.33	172.73	168.80	172.30	3.90	5,150,949	26,918	171.85	172.40	2,970,875	340,171	152,290	37,000	83,385	845,301	41,845			369,259		38,600	2,461
2025-12-03	T	NA	172.16	176.00	166.88	168.40	-2.72	4,956,931	35,495	168.38	168.75	3,025,335	204,174	228,052	53,399	210,843	611,871	79,227			276,422		60,800	2,903
2025-12-02	T	NA	169.99	171.55	169.12	171.12	3.01	3,151,485	21,259	170.59	171.13	1,940,474	91,384	110,428	50,822	65,014	378,956	54,249		3,700	252,327		47,100	3,866
2025-12-01	T	NA	168.95	169.05	168.11	168.11	-0.84	2,321,943	15,025	168.00	168.53	1,322,584	114,689	62,767	55,691	33,981	292,725	59,625			198,088		61,600	1,679
2025-11-28	T	NA	168.13	169.60	167.42	168.95	0.69	2,188,494	8,948	168.95	169.10	1,683,382	63,024	50,336	13,471	24,678	124,490	18,767			95,189		28,800	2,409
2025-11-27	T	NA	167.62	168.43	167.11	168.26	0.52	1,221,018	5,010	168.13	168.30	911,913	45,727	31,305	23,623	10,999	64,927	8,328			67,497		19,300	1,134
2025-11-26	T	NA	165.99	167.80	165.50	167.74	2.25	2,611,908	11,607	167.12	168.00	1,640,333	427,281	69,332	26,179	19,611	153,046	22,357			127,324		38,200	1,966
2025-11-25	T	NA	163.63	165.50	163.63	165.49	1.84	2,517,296	13,348	164.85	165.49	1,787,334	51,945	86,803	27,918	21,687	227,166	38,023			127,764		51,900	1,985
2025-11-24	T	NA	162.59	163.99	161.68	163.65	1.06	3,367,652	12,471	163.31	163.85	2,719,416	70,925	79,448	31,624	24,860	189,509	26,182			103,199		40,000	1,898
2025-11-21	T	NA	162.10	163.35	161.70	162.59	0.86	2,160,355	14,824	162.50	163.00	1,372,077	84,288	61,948	43,334	28,839	179,804	22,717			163,583		59,700	1,847
2025-11-20	T	NA	162.65	163.58	161.51	161.73	-0.39	2,585,135	15,269	161.50	162.13	1,784,073	75,797	66,548	28,805	29,417	192,648	31,825			248,547		56,200	1,698
2025-11-19	T	NA	161.50	162.18	160.765	162.12	0.58	1,679,949	10,682	161.64	162.37	1,119,571	58,613	60,567	33,143	16,038	169,242	17,328			93,178		47,600	1,664
2025-11-18	T	NA	161.00	162.04	160.01	161.54	-0.17	1,897,668	15,058	161.51	161.62	1,113,228	116,886	76,413	21,583	31,463	224,612	12,897			164,938		55,800	1,001
2025-11-17	T	NA	161.72	162.50	160.81	161.71	-0.09	2,834,363	12,602	161.54	161.92	2,218,527	76,242	68,175	25,271	15,772	194,627	26,503			87,737		48,600	2,567
2025-11-14	T	NA	161.07	162.26	160.61	161.80	-0.29	2,602,583	15,977	161.29	161.96	1,504,757	90,534	77,080	41,094	28,546	436,117	27,122			190,825		54,600	1,415
2025-11-13	T	NA	163.00	163.44	161.67	162.09	-0.94	2,326,331	16,754	162.09	162.37	1,398,800	92,172	107,925	27,066	27,493	265,200	29,898			204,832		57,200	1,110
2025-11-12	T	NA	161.65	163.11	161.47	163.03	2.10	3,277,918	17,554	162.36	163.19	1,747,119	308,598	105,564	33,281	43,443	673,123	32,216			177,946		42,500	2,279
2025-11-11	T	NA	158.94	161.12	157.86	160.93	2.44	2,371,565	14,166	159.00	161.15	1,509,770	68,438	83,033	27,670	25,522	224,613	33,241			233,555		36,700	1,344
2025-11-10	T	NA	157.61	159.13	157.61	158.49	1.33	2,578,025	12,701	158.45	158.49	1,891,982	70,380	70,472	28,823	28,091	206,300	30,789			116,762		34,500	1,467
2025-11-07	T	NA	156.48	157.47	155.59	157.16	0.28	2,614,139	11,605	156.84	157.48	1,939,912	68,652	82,684	47,606	26,798	214,556	36,452			66,979		50,200	1,859
2025-11-06	T	NA	158.05	158.11	156.04	156.88	-1.20	1,669,892	9,864	156.68	157.14	926,766	212,739	80,905	8,728	24,480	132,440	14,407			114,262		41,800	1,301
2025-11-05	T	NA	157.88	158.31	157.52	158.08	0.51	1,525,631	10,648	157.70	158.28	803,880	59,025	82,179	72,724	22,622	262,738	35,667			72,245		31,600	1,259
2025-11-04	T	NA	157.33	158.88	156.26	157.57	-0.64	2,697,411	12,855	157.31	157.98	1,987,159	75,605	95,133	19,303	22,891	230,129	17,865			105,398		60,900	1,361
2025-11-03	T	NA	157.19	158.57	156.72	158.21	1.51	1,581,648	11,734	157.86	158.35	846,360	74,953	44,592	24,686	26,074	206,360	34,381			197,112		42,100	1,377
2025-10-31	T	NA	155.76	156.94	154.86	156.70	0.95	1,342,824	8,618	156.36	156.85	863,059	56,930	61,345	20,262	16,647	153,799	24,201			68,754		31,100	1,712
2025-10-30	T	NA	154.87	156.07	154.59	155.75	0.74	2,066,483	8,884	155.39	155.78	1,647,966	83,041	42,007	15,338	21,903	117,806	8,586			54,269		33,800	1,573
2025-10-29	T	NA	156.74	156.96	154.05	155.01	-1.57	2,813,418	12,923	154.66	155.32	2,100,121	65,488	62,282	36,094	31,838	207,095	42,295			113,501		38,600	1,407
2025-10-28	T	NA	155.69	156.63	155.44	156.58	0.89	1,624,169	8,375	156.25	156.74	1,169,995	54,922	38,908	22,216	25,017	100,674	20,354			86,919		35,100	1,558
2025-10-27	T	NA	154.96	155.73	154.19	155.69	1.23	2,240,710	9,665	155.30	155.75	1,671,000	52,229	52,273	32,741	25,319	168,950	27,714			89,639		34,300	1,327
2025-10-24	T	NA	152.90	154.89	152.87	154.46	1.63	2,502,310	8,764	154.19	154.83	2,018,218	57,159	31,801	37,883	23,181	171,132	23,711			62,014		26,300	1,245
2025-10-23	T	NA	152.31	153.23	152.17	152.83	0.71	2,372,265	6,493	152.43	153.00	2,058,415	38,940	28,896	34,858	13,524	68,200	12,047			57,898		20,900	1,834