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
2026-02-06	T	WN	101.70	102.82	101.23	101.92	0.18	283,325	2,087	101.47	102.14	210,674	14,305	7,372	8,436	721	12,912	2,605			11,952		4,600	114
2026-02-05	T	WN	102.37	103.71	101.72	101.74	-0.89	450,155	3,775	101.55	102.48	297,971	21,302	13,324	12,029	1,070	29,937	8,242			44,079		3,500	211
2026-02-04	T	WN	99.88	103.35	99.88	102.63	2.63	421,306	3,078	102.35	102.96	282,436	15,707	12,590	7,117	900	50,282	2,969			29,451		6,400	289
2026-02-03	T	WN	97.41	100.09	96.46	100.00	2.95	374,707	2,818	99.50	100.25	238,214	26,948	23,110	2,655	748	20,406	704			26,663		9,000	153
2026-02-02	T	WN	95.29	97.70	95.29	97.05	2.08	583,885	3,873	96.96	97.26	392,611	33,606	15,001	6,805	531	43,917	2,002			44,106		14,900	75
2026-01-30	T	WN	97.22	97.35	94.73	94.97	-1.98	760,457	3,398	94.63	95.15	506,094	120,453	18,861	12,792	387	41,300	5,005			26,291		6,400	175
2026-01-29	T	WN	96.40	97.76	96.40	96.95	0.59	579,859	2,765	96.81	97.31	493,313	15,992	11,959	6,104	875	4,300	807			34,839		2,600	187
2026-01-28	T	WN	94.95	96.60	94.94	96.36	1.28	532,495	3,315	94.98	97.70	333,591	20,100	30,206	13,237	855	47,750	9,537		15,700	33,103		5,800	82
2026-01-27	T	WN	96.35	96.37	94.36	95.08	-1.44	415,432	2,630	94.86	95.30	323,229	9,233	14,438	3,327	644	17,775	4,886			20,301		4,300	166
2026-01-26	T	WN	97.65	98.14	95.625	96.52	-1.08	359,156	2,476	96.29	96.76	260,456	8,911	11,526	4,678	501	37,621	1,029			18,512		4,600	111
2026-01-23	T	WN	97.15	98.01	94.99	97.60	0.65	287,817	1,762	97.36	97.91	206,038	9,739	12,448	4,773	436	13,000	1,528			25,345		4,400	287
2026-01-22	T	WN	97.25	98.13	96.61	96.95	0.08	253,967	1,956	96.74	97.23	159,949	13,549	14,859	11,721	452	9,000	2,209			23,894		5,100	187
2026-01-21	T	WN	96.00	97.29	95.70	96.87	0.67	429,348	2,645	96.48	97.17	240,254	76,069	16,062	7,536	577	33,702	723			35,462		4,600	221
2026-01-20	T	WN	96.13	96.91	94.72	96.20	-0.13	446,632	3,217	95.95	96.42	282,439	16,238	21,737	10,111	385	45,944	1,063			43,688		6,700	185
2026-01-19	T	WN	94.82	96.45	94.66	96.33	0.96	245,410	1,524	95.84	96.65	137,244	36,931	16,614	5,212	968	11,900	2,429			13,907		4,000	170
2026-01-16	T	WN	95.81	96.20	95.17	95.37	-0.74	381,790	2,491	95.14	95.60	253,010	15,145	15,880	6,904	772	41,499	1,450			25,237		5,000	197
2026-01-15	T	WN	96.16	96.93	95.85	96.11	0.05	326,538	2,390	95.82	96.31	210,981	22,893	26,075	6,002	665	16,891	601			23,645		4,300	19
2026-01-14	T	WN	96.07	97.08	95.80	96.06	-0.10	810,812	4,799	95.96	96.47	547,951	51,294	35,136	10,771	1,058	68,207	12,937			31,284		12,300	162
2026-01-13	T	WN	97.50	97.59	96.00	96.16	-1.29	735,939	3,558	96.00	96.71	471,377	121,127	31,542	5,693	428	30,133	2,654			41,739		8,100	119
2026-01-12	T	WN	96.65	98.17	96.37	97.45	0.91	467,349	2,921	97.28	97.79	313,237	42,708	14,705	4,778	657	23,110	3,038			27,429		8,800	239
2026-01-09	T	WN	95.14	96.64	95.14	96.54	1.34	469,622	2,190	96.21	96.74	239,005	132,022	9,806	6,070	433	31,633	1,010			32,523		3,100	105
2026-01-08	T	WN	94.36	96.14	94.36	95.20	1.05	377,670	2,712	94.89	95.44	265,005	6,843	14,666	9,521	585	27,320	2,629			32,286		4,600	32
2026-01-07	T	WN	94.00	95.49	94.00	94.15	0.15	606,009	3,606	93.98	94.49	435,893	23,277	18,563	6,846	681	27,500	4,917			47,109		7,900	145
2026-01-06	T	WN	93.60	94.83	93.34	94.00	0.26	337,361	2,379	93.71	94.32	218,742	15,034	15,793	10,966	813	31,700	5,821			23,322		5,300	29
2026-01-05	T	WN	94.52	94.81	93.71	93.74	-1.00	374,485	2,875	93.54	94.04	254,845	11,937	22,138	5,703	935	25,025	2,902			25,312		6,000	291
2026-01-02	T	WN	94.42	95.57	94.37	94.74	0.05	176,182	1,342	94.70	95.04	123,528	5,406	8,695	4,317	465	7,000	2,724			12,356		3,500	1
2025-12-31	T	WN	94.43	94.77	93.97	94.69	0.16	171,252	1,122	94.44	95.00	122,248	4,452	9,839	2,961	445	8,180	2,793			7,937		2,600	87
2025-12-30	T	WN	94.25	94.85	94.04	94.53	0.24	383,946	1,720	94.35	94.73	283,616	1,810	12,505	10,865	500	18,138	1,622			39,892		6,100	2,512
2025-12-29	T	WN	92.99	94.62	92.55	94.29	0.39	416,289	2,300	94.00	94.51	284,191	38,716	9,798	5,646	732	24,760	3,819			27,710		6,400	103
2025-12-24	T	WN	94.09	94.535	93.78	93.90	-0.64	126,619	1,065	93.78	94.16	63,939	6,300	7,549	8,658	342	13,200	1,200			13,705		3,600	148
2025-12-23	T	WN	94.49	95.34	94.45	94.54	-0.40	256,908	1,888	94.22	94.72	179,363	6,266	7,973	11,686	495	18,600	1,914			18,811		3,600	101
2025-12-22	T	WN	94.81	95.24	93.13	94.94	0.20	181,314	1,632	94.65	95.14	115,557	4,307	7,102	7,643	485	14,600	2,646			15,058		3,600	203
2025-12-19	T	WN	95.86	96.27	94.42	94.74	-0.84	1,165,205	2,458	94.58	95.75	1,052,463	11,053	13,131	2,687	543	32,896	3,597			24,128		4,600	85
2025-12-18	T	WN	95.58	96.25	93.19	95.58	-0.13	319,527	2,447	95.44	95.89	212,166	5,900	9,409	7,474	535	27,790	3,410			29,437		4,400	101
2025-12-17	T	WN	95.48	96.23	94.26	95.71	0.44	525,968	3,385	93.00	96.50	352,894	26,374	10,906	18,498	1,324	54,780	11,843			27,353		5,600	1
2025-12-16	T	WN	94.96	95.64	94.57	95.27	0.24	490,249	3,165	95.00	95.95	337,761	18,816	16,245	13,703	702	34,594	7,306			36,600		8,000	97
2025-12-15	T	WN	94.09	95.16	94.09	95.03	0.35	266,559	1,914	93.00	95.55	177,080	11,958	11,347	6,656	758	16,975	2,147			24,897		5,400	67
2025-12-12	T	WN	94.47	94.94	93.50	94.68	0.09	290,238	2,089	94.15	95.09	188,374	20,588	9,399	6,653	743	32,329	2,337			14,617		4,600	27
2025-12-11	T	WN	94.93	96.30	94.36	94.59	0.29	629,230	3,554	94.35	94.91	459,002	18,588	12,091	20,386	1,105	58,902	8,800			22,654		3,700	100
2025-12-10	T	WN	94.38	95.51	93.75	94.30	-0.34	499,059	2,752	94.15	94.61	339,107	46,228	6,957	12,300	536	45,636	3,136			26,764		3,600	11
2025-12-09	T	WN	94.50	95.26	94.21	94.64	-0.07	420,963	2,153	94.41	94.91	325,889	14,334	8,764	10,088	352	10,900	4,921			24,686		8,400	5
2025-12-08	T	WN	95.05	95.51	94.605	94.71	-0.74	417,545	2,290	94.44	94.98	322,993	18,208	15,421	5,434	632	17,938	2,242			20,726		5,400	172
2025-12-05	T	WN	95.61	96.305	95.43	95.45	-0.40	296,287	1,984	95.27	95.83	219,567	15,426	6,438	3,724	640	16,212	1,178			19,755		3,700	73
2025-12-04	T	WN	94.79	96.97	94.79	95.85	0.91	399,736	2,733	95.65	95.98	298,322	10,400	6,573	7,900	1,813	23,184	3,176			24,966		4,600	40
2025-12-03	T	WN	95.55	95.55	94.32	94.94	-0.57	554,037	3,068	94.64	95.16	361,449	68,068	16,273	8,404	1,342	35,079	4,752			36,325		7,900	174
2025-12-02	T	WN	97.35	97.35	95.50	95.51	-1.85	593,156	3,776	95.23	96.08	376,046	76,099	17,059	19,154	2,367	48,523	3,862			22,697		12,300
2025-12-01	T	WN	95.53	97.95	95.53	97.36	1.53	813,672	4,827	97.07	97.58	503,549	71,855	30,678	11,508	10,493	67,416	10,512			55,445		16,900	83
2025-11-28	T	WN	96.24	96.46	95.49	95.83	-0.75	271,260	1,552	95.75	96.12	192,138	5,382	5,396	3,631	166	11,812	1,884		20,700	19,242		3,600	79
2025-11-27	T	WN	96.70	97.04	96.04	96.58	-0.10	92,525	691	96.51	96.85	62,308	2,681	1,377	1,436	494	6,400	1,155			9,743		1,700	45
2025-11-26	T	WN	96.75	97.44	96.53	96.68	-0.03	538,376	2,502	96.44	97.00	302,650	90,424	4,446	8,113	565	28,200	7,614		6,800	45,362		5,700	132
2025-11-25	T	WN	95.25	97.08	94.08	96.71	2.01	600,459	2,942	96.34	96.80	392,313	81,884	14,632	6,863	1,214	43,164	1,216			25,579		9,300	68
2025-11-24	T	WN	95.86	96.38	94.31	94.70	-1.58	1,105,705	3,984	94.37	95.16	929,607	21,892	11,487	5,902	2,038	46,830	3,191			48,111		3,900	111
2025-11-21	T	WN	95.58	96.64	95.125	96.28	1.05	535,274	2,533	96.05	96.56	328,906	105,255	4,620	6,219	1,445	35,059	1,816			30,960		4,700	152
2025-11-20	T	WN	94.00	95.58	94.00	95.23	0.72	394,221	2,352	94.97	95.45	287,549	7,021	8,329	2,445	777	59,584	213			13,830		4,900	188
2025-11-19	T	WN	94.14	94.63	92.37	94.51	0.76	452,606	2,960	94.27	94.73	338,098	19,533	7,273	4,082	958	29,700	2,741			21,772		5,900	244
2025-11-18	T	WN	93.36	94.20	93.14	93.75	0.19	658,922	3,429	93.70	93.83	348,259	132,407	8,449	5,162	996	71,930	2,736			20,465		9,900	183
2025-11-17	T	WN	92.32	93.63	91.65	93.56	1.00	533,162	2,909	92.90	93.63	408,804	7,580	10,320	8,769	20,891	25,400	2,080			28,077		6,500	74
2025-11-14	T	WN	91.57	92.79	88.69	92.56	2.43	1,388,910	3,809	91.15	92.65	401,487	858,836	11,390	10,500	888	35,366	3,921			43,128		2,200	293
2025-11-13	T	WN	89.78	91.11	89.62	90.13	0.44	440,338	3,301	89.92	90.33	224,841	21,938	14,187	14,795	1,305	38,406	2,365		25,300	62,705		6,000	32
2025-11-12	T	WN	86.05	89.76	86.02	89.69	3.40	553,942	3,724	88.94	89.76	323,312	18,431	22,196	12,860	2,454	42,400	14,686			77,377		6,800	110
2025-11-11	T	WN	87.57	87.81	86.03	86.29	-0.79	499,968	2,717	86.00	87.50	259,144	121,605	10,091	7,750	1,182	37,600	1,310		3,900	34,882		2,900	135
2025-11-10	T	WN	87.09	87.29	86.155	87.08	-0.03	313,173	2,094	86.65	87.30	216,711	28,200	6,895	6,806	863	19,300	912			22,382		1,700	2