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
2025-06-30	T	ORE	1.09	1.16	1.09	1.14	0.04	1,245,554	1,936	1.12	1.16	397,055	224,801	18,198	150,700	24,530	160,300	68,600			106,412		9,700	14,306
2025-06-27	T	ORE	1.14	1.155	1.09	1.10	-0.07	952,382	1,328	1.09	1.11	437,457	115,001	65,655	82,800	18,350	95,500	61,000			31,449		11,100	891
2025-06-26	T	ORE	1.17	1.19	1.16	1.17		1,388,455	959	1.15	1.19	283,709	75,537	29,542	22,800	7,913	906,600	25,100			28,101		1,200	50
2025-06-25	T	ORE	1.21	1.21	1.15	1.17		3,388,170	2,326	1.17	1.18	2,105,413	336,960	88,683	115,200	72,410	368,500	183,600			58,153		25,900
2025-06-24	T	ORE	1.22	1.22	1.16	1.17	-0.07	1,158,444	1,481	1.15	1.22	477,987	247,600	77,600	49,300	29,800	132,748	62,500			31,826		7,800	2,819
2025-06-23	T	ORE	1.24	1.29	1.22	1.24		2,087,579	2,657	1.24	1.27	984,760	345,300	121,840	117,400	28,225	236,700	89,400			75,332		16,400	3,813
2025-06-20	T	ORE	1.24	1.27	1.23	1.24		7,577,290	1,361	1.23	1.25	422,530	203,900	84,246	57,200	18,065	6,683,710	37,600			41,134		13,300	12
2025-06-19	T	ORE	1.28	1.28	1.23	1.24	-0.02	3,336,536	1,219	1.24	1.29	327,310	166,800	32,825	61,400	14,805	167,700	43,200			2,450,209		7,000	1,175
2025-06-18	T	ORE	1.31	1.35	1.25	1.26	-0.05	2,334,840	1,958	1.25	1.30	1,242,794	267,000	66,681	75,500	13,988	459,800	91,300			55,363		13,600	901
2025-06-17	T	ORE	1.33	1.36	1.31	1.31	-0.03	24,512,986	3,796	1.30	1.33	736,323	148,291	57,536	127,800	15,607,072	7,470,200	89,500			222,959		4,400	5,000
2025-06-16	T	ORE	1.40	1.40	1.33	1.34	-0.07	3,122,376	4,079	1.34	1.36	1,673,247	398,700	103,289	179,000	42,047	379,900	119,300			82,369		12,600	5,100
2025-06-13	T	ORE	1.36	1.48	1.34	1.41	0.07	14,480,829	10,676	1.40	1.41	6,108,363	1,248,660	289,800	498,400	197,520	3,878,200	443,200			1,243,927		96,000	43,046
2025-06-12	T	ORE	1.28	1.38	1.26	1.34	0.05	5,196,547	4,743	1.33	1.38	1,364,914	2,434,971	115,479	162,000	73,605	505,600	152,900			212,846		11,700	5,284
2025-06-11	T	ORE	1.30	1.31	1.25	1.29	-0.02	2,516,340	3,316	1.24	1.30	1,061,804	620,487	65,014	68,400	33,930	371,200	86,600			118,191		8,300	3,118
2025-06-10	T	ORE	1.33	1.34	1.28	1.31	-0.02	5,260,759	3,209	1.29	1.34	2,099,778	585,213	56,147	186,500	66,009	1,117,500	176,400			555,506		8,600	435
2025-06-09	T	ORE	1.34	1.42	1.30	1.33	-0.04	2,017,969	2,094	1.33	1.35	1,101,056	126,536	70,600	107,600	7,850	265,900	118,900			118,318		18,300	4,497
2025-06-06	T	ORE	1.41	1.42	1.33	1.37	-0.06	3,735,532	2,363	1.30	1.39	808,091	177,914	74,664	77,100	36,626	1,376,000	110,400		400,000	521,763		15,100	1,511
2025-06-05	T	ORE	1.45	1.475	1.40	1.43		4,142,760	5,480	1.38	1.45	2,214,629	493,920	59,100	136,300	76,319	479,400	180,200			287,631		29,700	9,499
2025-06-04	T	ORE	1.43	1.46	1.40	1.43	-0.01	1,876,350	1,338	1.39	1.45	1,550,068	214,285	3,300	9,100	1,900	21,500	17,500			16,019		3,000	6
2025-06-03	T	ORE	1.41	1.50	1.40	1.44	0.04	5,379,022	8,308	1.41	1.44	2,430,695	400,107	158,428	465,700	122,724	793,300	209,800			576,479		37,300	357
2025-06-02	T	ORE	1.26	1.42	1.26	1.40	0.13	6,130,691	5,253	1.37	1.42	3,542,936	896,700	235,330	375,700	54,650	468,900	226,100			144,074		41,700	14,688
2025-05-30	T	ORE	1.22	1.28	1.21	1.27	0.04	2,066,244	4,778	1.22	1.29	760,230	277,572	100,100	116,900	32,500	252,300	77,400			271,820		11,100	606
2025-05-29	T	ORE	1.27	1.30	1.21	1.23	-0.04	5,449,897	5,979	1.15	1.27	1,916,174	558,400	182,507	401,900	82,045	1,141,800	199,200			647,659		25,800	5,050
2025-05-28	T	ORE	1.22	1.27	1.21	1.27	0.05	4,336,294	5,029	1.25	1.27	1,781,076	353,860	163,083	297,800	106,721	387,000	248,500			676,646		42,400	1,914
2025-05-27	T	ORE	1.19	1.235	1.19	1.22	0.02	5,453,075	8,441	1.20	1.22	2,116,317	524,600	161,607	269,700	81,900	565,100	264,600			995,998		22,300	8,401
2025-05-26	T	ORE	1.21	1.24	1.19	1.20		924,885	681	1.20	1.22	273,223	160,754	76,600	258,930	11,160	55,900	46,200			13,877		13,000	2,257
2025-05-23	T	ORE	1.17	1.215	1.17	1.20	0.04	2,265,317	3,496	1.17	1.21	839,714	278,984	80,692	404,500	109,249	210,500	93,895			72,545		32,800	1,815
2025-05-22	T	ORE	1.09	1.17	1.08	1.16	0.08	3,222,943	4,848	1.14	1.17	946,777	178,950	47,400	472,700	140,150	798,882	142,200			266,635		5,000	2,891
2025-05-21	T	ORE	1.08	1.10	1.06	1.08	0.01	982,807	1,485	1.08	1.09	424,488	157,700	30,533	56,900	63,705	83,437	72,600			36,162		4,000
2025-05-20	T	ORE	1.03	1.08	1.03	1.07	0.05	1,070,021	1,327	1.02	1.10	474,154	88,904	79,400	90,300	30,161	84,401	107,400			26,715		24,900	5,309
2025-05-16	T	ORE	1.03	1.04	0.98	1.02	-0.01	573,842	894	1.01	1.04	260,584	115,284	15,083	40,600	9,565	59,400	58,900			8,950		3,000	10
2025-05-15	T	ORE	1.03	1.04	1.00	1.03	0.01	828,640	1,562	1.03	1.05	356,767	64,700	18,484	112,000	15,540	50,900	79,700			111,717		600	4,203
2025-05-14	T	ORE	1.04	1.05	1.00	1.02	-0.05	1,353,021	1,497	1.02	1.03	700,452	153,070	9,550	209,400	24,600	107,200	112,300			24,056		10,500	1,557
2025-05-13	T	ORE	1.07	1.11	1.05	1.07	0.01	999,950	1,259	1.07	1.10	441,081	171,963	48,643	65,400	30,560	76,700	68,000			51,684		2,900	5,450
2025-05-12	T	ORE	1.07	1.08	1.03	1.06	-0.05	1,627,850	2,422	1.04	1.09	580,738	119,050	95,572	114,900	23,600	530,300	80,200			28,278		10,100	190
2025-05-09	T	ORE	1.09	1.155	1.07	1.11	0.03	2,584,964	3,391	1.11	1.12	1,340,609	419,300	113,407	207,200	95,906	152,200	92,400			87,503		6,700	3,885
2025-05-08	T	ORE	1.14	1.15	1.07	1.08	-0.06	670,335	770	1.07	1.09	305,394	132,000	37,470	71,900	8,650	61,600	19,700			20,262		1,200	1,062
2025-05-07	T	ORE	1.17	1.17	1.12	1.14	-0.05	909,269	1,170	1.12	1.17	398,834	89,301	47,862	125,100	14,015	51,200	66,100			50,225		1,200	1,100
2025-05-06	T	ORE	1.15	1.19	1.14	1.19	0.06	3,180,897	4,869	1.15	1.20	1,597,898	361,869	175,471	344,200	83,700	204,800	198,900			86,781		19,900	1,453
2025-05-05	T	ORE	1.10	1.165	1.10	1.13	0.03	3,028,317	2,532	1.08	1.16	1,025,299	737,290	54,392	324,200	33,613	190,900	245,500			224,019		14,300	4,253
2025-05-02	T	ORE	1.12	1.13	1.07	1.10	0.02	3,784,819	624	1.08	1.15	550,866	59,200	33,308	75,100	3,830	2,977,515	30,300			39,243		6,900	201
2025-05-01	T	ORE	1.06	1.10	1.05	1.08	-0.03	2,052,728	1,850	1.06	1.09	1,290,551	131,665	137,349	171,400	39,020	94,500	117,500			10,068		31,200	4,700
2025-04-30	T	ORE	1.07	1.12	1.07	1.11	0.01	1,466,167	1,382	1.08	1.12	689,897	79,600	107,600	163,000	22,665	123,900	90,400			86,762		8,700	10
2025-04-29	T	ORE	1.17	1.19	1.08	1.10	-0.07	7,423,058	1,632	1.09	1.17	744,297	131,863	186,439	159,700	5,748,113	127,700	134,100			117,154		38,900	3,107
2025-04-28	T	ORE	1.17	1.21	1.15	1.17		2,958,719	2,212	1.16	1.19	761,211	136,524	37,872	656,400	47,205	151,000	95,600			1,009,496		5,400	1,670
2025-04-25	T	ORE	1.19	1.20	1.15	1.17	-0.05	711,676	1,378	1.17	1.19	416,577	34,600	22,960	66,000	10,197	39,700	50,200			36,762			533
2025-04-24	T	ORE	1.22	1.29	1.185	1.22	0.02	4,866,480	9,462	1.21	1.23	2,529,977	167,700	265,146	445,800	174,810	798,700	158,000			260,550		19,000	946
2025-04-23	T	ORE	1.18	1.21	1.12	1.20		2,208,368	5,448	1.12	1.22	1,094,106	51,839	232,727	287,000	65,103	198,078	75,840			136,639		12,800	2,150
2025-04-22	T	ORE	1.32	1.32	1.19	1.20	-0.12	2,134,585	4,495	1.20	1.22	903,324	121,700	251,057	238,100	75,870	133,959	102,000			211,098		37,000	13,297
2025-04-21	T	ORE	1.37	1.37	1.27	1.32	0.01	2,157,884	1,834	1.31	1.33	1,383,661	99,705	101,240	191,700	21,754	117,300	90,870			105,486		14,700	2,801
2025-04-17	T	ORE	1.26	1.32	1.22	1.31	0.05	45,015,314	5,626	1.28	1.32	2,162,422	40,340,532	349,710	431,500	214,928	376,300	264,175			500,460		3,700	6,426
2025-04-16	T	ORE	1.23	1.33	1.22	1.26	0.10	9,305,516	9,963	1.26	1.28	4,016,889	468,910	487,230	456,700	66,305	820,200	409,850			2,125,474		21,200	7,767
2025-04-15	T	ORE	1.16	1.21	1.09	1.16	0.01	4,032,509	4,472	1.16	1.18	1,446,759	130,000	414,650	801,600	41,777	194,916	155,700			486,331		4,300	5,046
2025-04-14	T	ORE	1.10	1.17	1.03	1.15	0.06	2,695,016	2,829	1.15	1.17	1,721,063	183,766	168,806	172,300	26,999	109,900	132,440			215,190		17,200	6,496
2025-04-11	T	ORE	1.00	1.15	0.99	1.09	0.14	2,412,435	868	1.08	1.11	1,478,167	160,770	183,400	272,000	17,317	28,500	185,500			27,770		1,000	16,522
2025-04-10	T	ORE	0.84	0.96	0.82	0.96	0.14	2,156,256	675	0.94	0.96	1,401,992	121,625	152,000	201,000	1,000	39,000	125,500			18,659			38,606
2025-04-09	T	ORE	0.79	0.84	0.79	0.82	0.07	1,891,956	737	0.79	0.84	804,055	56,720	306,600	109,000	4,097	354,500	88,233			120,501		1,500	1,370
2025-04-08	T	ORE	0.84	0.85	0.75	0.75	-0.04	1,925,652	639	0.73	0.79	856,001	231,248	306,500	215,500	6,104	54,000	154,200			44,973			25,617
2025-04-07	T	ORE	0.78	0.85	0.76	0.79		9,284,742	595	0.77	0.80	445,444	76,500	136,100	156,000	7,518,099	24,500	128,000			731,420			6,850
2025-04-04	T	ORE	0.86	0.89	0.77	0.79	-0.10	1,885,222	749	0.78	0.79	1,087,415	175,416	168,858	166,000	8,681	68,000	85,700			72,021			16,859
2025-04-03	T	ORE	0.88	0.94	0.85	0.89	-0.03	834,136	548	0.88	0.90	377,171	85,000	158,500	70,000	4,257	26,500	65,500			17,919			5,845
2025-04-02	T	ORE	0.94	0.94	0.88	0.92	-0.02	848,838	641	0.88	0.93	326,331	81,000	113,700	88,000	10,000	56,000	47,000			86,510		4,000	6,050
2025-04-01	T	ORE	0.97	0.98	0.92	0.94	-0.04	1,043,424	701	0.92	0.96	548,264	91,048	76,500	102,000	4,988	26,300	41,221			89,568			1,558
2025-03-31	T	ORE	1.01	1.01	0.95	0.98	-0.02	960,323	1,226	0.96	0.98	501,814	86,806	55,400	123,100	4,200	29,600	61,300			51,955		1,500	6,012