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
2024-04-22	T	WN	178.01	180.60	178.01	180.41	2.57	90,856	946	179.79	180.75	62,442	3,700	9,555	3,438	700	3,502	1,173			4,909
2024-04-19	T	WN	176.81	178.89	176.81	177.84	0.78	118,517	1,389	177.26	178.36	70,548	7,402	7,183	4,539	1,022	4,614	2,103			13,756
2024-04-18	T	WN	177.55	178.34	175.47	177.06	-0.36	322,592	1,735	176.70	177.49	256,409	7,900	13,524	5,062	688	7,521	4,533			16,762
2024-04-17	T	WN	176.23	178.49	174.77	177.42	1.76	213,165	1,925	177.01	177.95	138,575	11,427	19,196	7,132	846	15,903	4,350			10,695
2024-04-16	T	WN	177.33	177.33	175.51	175.66	-1.59	217,344	1,962	175.21	176.45	137,000	13,001	8,914	5,246	714	11,834	2,563			26,072
2024-04-15	T	WN	177.30	179.42	176.99	177.25	1.41	122,792	1,252	176.69	177.64	84,842	5,492	8,435	4,525	458	5,602	2,619			7,531
2024-04-12	T	WN	176.24	177.00	174.90	175.84	-1.03	118,270	1,191	175.30	176.14	75,299	6,921	11,286	3,311	402	4,500	867			10,158
2024-04-11	T	WN	178.98	180.41	176.68	176.87	-1.53	119,921	1,104	176.48	178.03	84,541	5,204	5,550	3,867	421	3,102	3,397			9,918
2024-04-10	T	WN	178.42	179.725	177.04	178.40	-0.92	179,196	1,466	177.92	178.96	123,261	6,536	9,890	4,247	801	8,600	1,083			15,915
2024-04-09	T	WN	179.74	179.74	176.87	179.32	0.31	245,830	2,233	178.95	179.78	151,249	11,934	17,614	6,953	704	18,310	3,459			25,204		500
2024-04-08	T	WN	178.46	180.22	177.53	179.01	0.15	163,314	1,488	178.65	179.66	92,781	23,361	13,038	2,936	884	5,303	1,169			14,517
2024-04-05	T	WN	175.53	179.46	175.00	178.86	3.36	207,510	1,917	178.44	179.27	124,659	14,800	13,237	4,662	818	9,634	2,142			28,199
2024-04-04	T	WN	180.19	182.01	174.30	175.50	-6.37	441,274	3,471	175.19	177.00	296,692	13,800	24,284	9,171	1,211	59,892	4,942			21,690		600
2024-04-03	T	WN	181.00	182.67	180.22	181.87	0.78	218,346	1,700	181.60	182.39	161,951	7,199	12,402	3,043	517	10,105	1,050			17,845		600
2024-04-02	T	WN	183.13	183.13	180.51	181.09	-2.04	227,048	1,970	180.73	181.57	139,181	19,071	15,474	4,225	1,413	10,289	5,671			19,119		300
2024-04-01	T	WN	183.51	184.34	182.00	183.13	0.12	153,903	1,388	182.71	183.56	97,308	6,100	9,550	1,877	587	9,113	1,604			19,748
2024-03-28	T	WN	184.44	186.25	181.96	183.01	-2.27	229,702	2,135	182.79	183.85	154,621	12,457	21,989	4,033	670	10,520	2,677			17,965
2024-03-27	T	WN	186.43	187.46	184.41	185.28	-0.69	167,117	1,738	184.80	185.63	118,087	10,100	9,012	2,844	520	8,509	610			12,516
2024-03-26	T	WN	186.43	187.93	185.50	185.97	-0.43	216,551	1,964	185.61	186.41	156,523	6,400	15,060	6,333	775	10,704	2,726			13,763
2024-03-25	T	WN	184.00	186.83	183.94	186.40	1.65	175,994	1,539	185.87	186.81	108,628	12,345	12,355	2,652	1,135	11,368	3,598			11,191
2024-03-22	T	WN	183.18	185.24	182.88	184.75	1.55	189,273	1,720	184.31	185.20	137,805	5,715	15,369	4,696	710	8,203	1,088			11,834
2024-03-21	T	WN	181.97	183.80	181.50	183.20	1.64	155,574	1,322	182.83	183.63	114,647	3,378	11,871	1,959	1,019	6,622	1,140			9,151
2024-03-20	T	WN	180.95	182.15	180.36	181.56	0.78	160,841	1,448	181.17	182.08	102,238	7,999	14,461	4,664	729	12,019	2,247			9,991
2024-03-19	T	WN	180.06	182.00	177.17	180.78	0.72	216,074	1,832	180.50	181.36	122,005	14,226	17,505	2,348	1,154	7,709	2,523			39,759
2024-03-18	T	WN	180.17	181.42	179.28	180.06	-0.11	168,710	1,125	179.47	180.34	128,891	4,500	11,990	1,630	780	6,138	2,068			8,194
2024-03-15	T	WN	180.14	181.98	179.21	180.17	-0.19	590,387	1,835	179.71	180.61	534,530	5,911	15,420	3,522	511	12,900	1,907			11,779
2024-03-14	T	WN	182.06	183.19	179.85	180.36	-2.39	171,856	1,896	180.00	180.81	111,133	9,000	12,251	4,867	667	12,800	2,928			12,863		400
2024-03-13	T	WN	183.78	184.97	182.35	182.75	-0.27	200,700	1,927	182.46	183.32	140,177	5,000	25,058	4,354	366	10,400	559			9,136
2024-03-12	T	WN	181.64	183.98	181.64	183.02	1.33	97,184	1,044	182.64	183.74	63,353	3,800	11,689	3,522	416	4,302	703			7,591
2024-03-11	T	WN	180.15	182.88	180.14	181.69	-0.25	262,296	1,778	181.31	182.20	126,977	5,000	19,460	82,573	1,148	12,300	817			10,907		100
2024-03-08	T	WN	182.26	183.68	180.65	181.94	0.28	197,914	2,068	181.57	182.43	115,566	22,129	22,579	5,581	1,501	11,100	2,102			13,241
2024-03-07	T	WN	176.89	181.80	176.89	181.66	5.16	266,429	2,019	179.73	182.09	132,411	55,400	23,036	4,396	1,218	17,800	3,028			20,103
2024-03-06	T	WN	175.83	177.78	174.52	176.50	0.68	144,711	1,530	176.16	176.96	101,339	4,500	12,807	4,585	442	6,600	1,095			9,135
2024-03-05	T	WN	176.79	177.21	175.44	175.82	-0.30	100,451	1,105	175.21	176.56	65,339	4,402	10,784	2,977	663	3,600	1,695			8,671
2024-03-04	T	WN	178.21	179.98	175.91	176.12	-2.91	202,049	1,898	175.90	177.85	120,866	11,147	25,152	5,971	611	16,833	2,364			15,282
2024-03-01	T	WN	177.68	180.99	177.19	179.03	1.27	140,894	1,477	178.56	179.55	85,923	7,400	16,594	5,594	723	8,808	1,303			9,929
2024-02-29	T	WN	178.52	180.39	176.79	177.76	-0.74	311,490	1,814	177.30	178.19	259,535	5,300	19,664	3,089	305	7,561	1,730			9,514
2024-02-28	T	WN	179.04	184.42	175.63	178.50	-2.61	242,480	2,067	177.97	178.87	118,902	8,627	44,874	12,825	1,038	21,037	5,436			20,547		300
2024-02-27	T	WN	178.93	181.49	177.90	181.11	-0.40	126,230	1,373	180.49	181.73	80,936	6,400	9,645	3,853	739	5,609	2,235			12,860
2024-02-26	T	WN	180.82	182.97	180.21	181.51	0.90	106,060	1,484	180.96	181.88	62,198	6,279	7,831	2,465	557	12,189	1,954			8,965
2024-02-23	T	WN	179.30	180.88	178.15	180.61	1.35	137,702	1,033	179.81	180.88	98,750	5,960	7,688	3,579	654	5,200	2,728			8,692
2024-02-22	T	WN	176.60	179.36	175.40	179.26	3.91	136,537	1,443	177.72	179.68	76,687	10,002	10,417	6,791	860	12,802	2,927			10,493
2024-02-21	T	WN	175.96	176.41	175.00	175.35	-0.64	88,656	1,030	175.14	176.02	46,384	5,810	4,409	3,057	403	8,007	2,279			11,639
2024-02-20	T	WN	173.86	176.23	173.74	175.99	2.34	149,128	1,167	175.47	176.38	109,036	4,904	7,006	3,280	567	7,902	2,635			8,523
2024-02-16	T	WN	172.19	174.36	171.11	173.65	1.40	94,452	984	173.32	174.17	69,040	4,302	6,126	3,367	607	2,400	2,788			4,120
2024-02-15	T	WN	172.60	173.53	171.24	172.25	0.91	111,607	1,200	172.12	172.65	67,961	8,901	6,325	4,331	662	5,205	4,075			8,343
2024-02-14	T	WN	168.28	171.66	167.47	171.34	3.76	123,774	1,234	170.38	171.95	89,034	5,345	7,026	4,576	702	5,300	1,372			8,055
2024-02-13	T	WN	169.65	169.95	166.78	167.58	-2.93	143,053	1,664	166.97	168.32	100,915	3,569	10,944	2,868	726	10,000	2,286			8,526
2024-02-12	T	WN	171.04	172.07	170.36	170.51	-0.08	62,407	772	170.43	171.14	38,596	3,256	2,911	2,805	404	4,400	2,389			5,827
2024-02-09	T	WN	170.64	170.91	169.66	170.59	0.20	83,314	944	170.17	171.00	46,032	5,753	5,082	1,772	390	8,100	927			13,474		100
2024-02-08	T	WN	170.16	172.39	168.82	170.39	-0.77	109,866	1,114	170.10	170.94	71,709	4,777	7,477	2,678	577	7,105	2,395			10,870
2024-02-07	T	WN	170.52	172.65	170.12	171.16	0.64	65,564	724	170.84	171.75	43,437	900	4,891	1,771	457	2,750	557			8,325		100
2024-02-06	T	WN	170.76	171.35	170.11	170.52	-0.90	100,338	1,097	170.16	171.01	61,234	7,520	4,485	2,491	1,035	5,600	4,143			8,132		200
2024-02-05	T	WN	173.51	174.00	171.28	171.42	-2.32	85,371	943	171.03	172.35	55,553	5,771	6,188	2,430	987	1,400	3,118			7,606		300
2024-02-02	T	WN	172.25	173.98	171.77	173.74	0.56	79,177	971	173.34	174.00	52,855	2,300	4,189	1,505	726	4,100	617			9,280		200
2024-02-01	T	WN	172.39	173.64	171.40	173.18	1.88	112,537	1,209	172.50	173.64	67,382	9,171	7,282	5,160	229	5,423	1,829			10,152		100
2024-01-31	T	WN	172.92	174.00	170.90	171.30	-1.62	217,201	1,970	170.93	171.88	146,747	11,300	8,514	6,797	515	8,298	4,441		11,500	15,359		200
2024-01-30	T	WN	173.86	174.31	171.76	172.92	-0.56	101,354	1,089	172.65	173.48	69,987	5,562	4,677	3,374	492	5,200	2,527			7,187
2024-01-29	T	WN	170.54	173.63	170.54	173.48	2.26	97,035	1,112	172.67	173.96	66,632	5,388	9,316	3,556	435	600	2,604			6,556		100
2024-01-26	T	WN	172.96	172.97	170.855	171.22	-2.11	86,478	948	170.89	171.67	54,679	6,303	5,970	3,398	647	2,700	1,425			9,952		200
2024-01-25	T	WN	172.40	173.56	171.09	173.33	0.84	112,506	1,247	172.72	173.68	68,507	4,600	5,095	7,175	350	5,300	1,884			15,004		200
2024-01-24	T	WN	171.38	173.14	170.81	172.49	1.40	393,214	2,282	171.85	172.79	140,551	145,624	15,908	5,999	1,004	33,503	3,943			28,961		800