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	ABX	61.29	62.55	61.20	61.75	1.62	9,039,853	40,972	61.75	61.92	5,894,859	432,171	309,768	365,028	52,667	1,044,270	259,380			244,067		193,300	6,936
2026-02-05	T	ABX	62.00	63.95	59.945	60.13	-5.61	11,023,886	56,373	59.96	60.20	6,215,393	634,333	602,277	328,417	194,792	1,349,884	500,235			438,281		208,600	9,909
2026-02-04	T	ABX	66.33	66.66	61.57	65.74	0.89	16,323,691	71,675	64.83	65.88	10,218,905	934,224	460,460	541,359	246,520	1,770,984	656,012			627,060		277,300	3,762
2026-02-03	T	ABX	66.99	67.36	63.46	64.85	1.48	12,336,865	53,715	64.48	65.00	8,585,060	509,587	335,449	100,862	130,534	1,146,275	340,170			490,604		314,200	4,211
2026-02-02	T	ABX	62.02	64.16	61.77	63.37	1.13	10,934,048	56,636	63.00	63.67	6,910,696	508,670	293,729	333,002	186,860	995,582	460,076			593,656		280,600	2,717
2026-01-30	T	ABX	64.50	66.39	61.685	62.24	-7.95	13,240,000	64,080	61.90	62.24	7,265,900	829,298	844,999	422,282	132,008	1,498,976	514,415			655,526		362,500	13,035
2026-01-29	T	ABX	72.94	74.00	67.67	70.19	-1.67	10,192,193	48,838	69.66	70.32	6,576,926	822,347	382,227	79,852	69,980	664,199	525,747			473,430		65,400	7,924
2026-01-28	T	ABX	71.49	72.09	69.91	71.86	1.00	10,178,057	40,555	71.77	71.87	6,846,069	796,998	263,290	179,942	100,785	862,704	373,333			288,280		180,300	1,912
2026-01-27	T	ABX	70.28	70.88	67.87	70.86	0.52	7,487,696	32,990	70.86	70.88	4,388,905	639,893	303,406	176,897	114,613	725,023	316,234			274,648		222,300	3,820
2026-01-26	T	ABX	71.94	72.94	70.23	70.34	0.38	11,227,667	45,768	70.22	70.34	7,132,191	568,427	431,390	154,380	114,492	1,057,268	586,193			370,626		306,400	4,119
2026-01-23	T	ABX	68.34	69.99	68.15	69.96	2.08	7,291,928	31,142	69.55	69.99	4,433,112	469,175	139,834	494,195	59,497	620,437	281,741			341,569		218,100	2,024
2026-01-22	T	ABX	68.00	69.27	67.63	67.88	0.04	6,433,436	28,828	67.85	68.08	3,718,864	317,778	175,130	118,486	41,882	1,266,028	160,380			223,764		147,400	1,506
2026-01-21	T	ABX	70.00	70.05	67.72	67.84	-1.28	10,249,589	42,464	67.80	67.97	5,110,215	812,114	229,907	164,057	107,672	2,321,672	466,807			423,791		191,800	4,864
2026-01-20	T	ABX	69.84	69.85	68.18	69.12	0.12	9,371,773	43,674	69.00	69.15	4,957,532	461,679	359,805	211,504	113,409	2,015,905	557,483		32,100	185,993		218,200	2,708
2026-01-19	T	ABX	68.80	69.40	68.03	69.00	1.21	2,322,058	13,761	69.00	69.02	1,239,892	111,029	120,362	150,396	33,491	222,911	71,869			174,720		76,000	4,481
2026-01-16	T	ABX	68.41	68.99	66.80	67.79	-1.20	8,104,581	38,655	67.79	67.82	4,635,676	648,277	194,898	223,310	57,951	1,387,832	329,035			281,013		155,000	2,355
2026-01-15	T	ABX	68.77	69.54	68.18	68.99	-0.35	6,872,077	32,248	68.85	69.06	3,578,664	814,350	208,176	318,286	100,548	894,050	167,694			325,521		86,100	2,677
2026-01-14	T	ABX	70.00	70.09	68.52	69.34	0.34	8,305,030	40,964	69.34	69.75	4,111,225	638,556	214,249	201,330	70,244	1,677,938	539,586			412,082		128,400	2,125
2026-01-13	T	ABX	68.60	69.82	68.08	69.00	0.86	7,834,783	32,081	68.84	69.40	3,883,646	1,393,194	138,346	65,394	65,752	1,181,168	244,770		23,000	383,851		129,400	1,865
2026-01-12	T	ABX	68.36	69.10	67.94	68.14	1.62	8,690,297	34,982	68.00	68.40	5,164,479	665,892	239,736	179,621	80,528	1,087,519	467,154			248,267		144,800	2,900
2026-01-09	T	ABX	65.93	67.41	65.26	66.52	0.73	8,002,818	34,168	66.40	66.70	4,297,019	712,772	196,000	123,838	61,761	1,213,551	691,607			331,880		153,700	1,922
2026-01-08	T	ABX	64.13	65.90	63.78	65.79	0.29	8,531,710	29,139	65.60	65.79	5,198,667	642,574	184,412	125,635	56,939	1,123,747	268,766			350,809		134,700	2,766
2026-01-07	T	ABX	64.50	65.78	62.77	65.50	-0.43	9,484,829	43,171	65.35	65.82	4,675,883	697,297	211,731	201,773	85,643	2,330,688	561,534			247,126		185,000	3,597
2026-01-06	T	ABX	63.25	65.95	63.25	65.93	2.93	8,233,439	36,936	65.50	66.00	4,559,471	1,138,788	191,045	193,596	92,204	1,165,952	332,157			229,002		156,400	3,829
2026-01-05	T	ABX	62.13	63.79	61.86	63.00	2.48	6,637,072	30,410	62.90	63.10	4,059,065	432,286	158,920	152,908	31,617	989,293	299,640			173,368		136,800	5,261
2026-01-02	T	ABX	60.53	60.80	58.555	60.52	0.73	5,478,613	22,634	60.35	60.65	3,770,072	308,658	103,238	87,487	60,935	531,400	215,066			102,585		192,500	2,076
2025-12-31	T	ABX	60.10	60.57	59.60	59.79	-0.80	4,090,021	20,060	59.74	59.93	2,677,985	307,318	77,919	131,941	18,834	418,180	135,168			84,461		138,400	3,594
2025-12-30	T	ABX	61.30	61.38	60.36	60.59	0.29	4,354,141	21,451	60.50	60.72	2,443,242	295,488	79,652	261,737	68,801	674,818	185,979			65,706		180,500	850
2025-12-29	T	ABX	60.09	61.40	59.36	60.30	-1.76	5,464,793	26,449	60.15	60.44	3,380,481	334,477	177,251	161,680	80,152	671,522	203,192			149,436		165,500	11,235
2025-12-24	T	ABX	62.34	62.49	61.57	62.16	-0.42	2,610,711	9,739	62.00	62.17	1,993,260	99,464	37,125	58,786	17,913	174,795	83,940			39,280		66,000	779
2025-12-23	T	ABX	62.83	63.35	61.92	62.58	-0.13	8,299,853	23,691	62.45	62.62	6,285,707	330,484	112,291	141,300	80,988	773,375	145,646			146,107		131,400	1,136
2025-12-22	T	ABX	62.86	63.85	61.88	62.71	1.09	9,825,606	29,005	62.60	62.71	7,161,659	468,085	172,996	177,870	48,040	1,017,078	244,376			222,713		141,500	4,150
2025-12-19	T	ABX	60.55	62.58	60.41	61.62	1.11	16,206,957	35,547	61.60	61.90	12,797,038	874,072	156,576	127,550	96,269	1,160,259	283,936			262,500		189,500	2,460
2025-12-18	T	ABX	59.70	61.08	59.375	60.51	0.51	7,159,175	32,682	60.36	60.66	4,278,502	462,856	150,645	226,842	37,532	1,031,300	321,634			184,312		206,400	4,062
2025-12-17	T	ABX	59.94	60.59	59.02	60.00	0.96	7,152,058	23,872	59.70	60.07	5,365,548	278,991	167,836	204,642	75,186	432,764	170,690			155,794		108,600	10,993
2025-12-16	T	ABX	59.41	60.37	58.56	59.04	-0.59	7,286,934	32,398	59.04	59.38	5,049,886	357,480	261,543	137,392	43,071	816,105	207,421			152,348		132,900	2,713
2025-12-15	T	ABX	60.09	60.90	59.21	59.63	0.37	10,393,632	34,236	59.57	60.00	7,300,080	472,574	292,054	336,581	91,431	920,955	381,313			232,934		176,500	3,975
2025-12-12	T	ABX	60.50	60.50	58.00	59.26	-0.19	9,651,266	32,708	59.20	59.57	5,164,240	1,923,806	174,022	215,558	141,913	1,249,252	244,598			174,757		160,700	6,681
2025-12-11	T	ABX	57.17	60.50	56.625	59.45	1.69	6,494,958	31,888	59.36	59.45	3,421,530	634,725	194,722	353,709	89,666	1,046,724	312,389			163,797		172,300	3,252
2025-12-10	T	ABX	56.46	57.94	55.87	57.76	1.09	12,716,441	48,188	57.18	57.80	8,312,436	555,346	209,485	158,307	95,174	2,058,728	446,994			378,322		166,000	2,474
2025-12-09	T	ABX	55.50	56.72	55.45	56.67	1.18	8,240,230	23,763	56.67	56.70	5,266,297	1,111,622	146,846	149,946	46,500	828,754	186,877			270,294		134,300	2,471
2025-12-08	T	ABX	56.64	56.92	55.46	55.49	-1.30	10,413,521	21,074	55.25	55.90	8,751,807	301,812	119,816	74,648	72,897	665,346	142,458			80,690		111,600	1,440
2025-12-05	T	ABX	57.71	58.32	56.53	56.79	-0.32	9,846,947	27,501	56.55	57.05	7,259,083	627,760	153,409	112,119	78,759	1,032,605	218,350			139,381		117,200	1,809
2025-12-04	T	ABX	56.09	57.33	56.01	57.11	0.60	8,774,229	18,215	57.00	57.15	6,045,840	1,069,892	147,501	112,800	51,463	745,290	152,297			247,947		109,400	3,176
2025-12-03	T	ABX	57.68	58.24	56.47	56.51	-0.91	5,853,088	25,497	56.51	56.53	3,434,242	428,839	122,772	125,013	70,777	1,142,608	183,654			92,171		193,900	1,353
2025-12-02	T	ABX	58.42	59.46	56.21	57.42	-1.85	7,953,590	33,764	57.42	57.52	4,520,363	499,927	225,531	303,212	55,487	1,289,997	476,387			160,342		285,900	3,259
2025-12-01	T	ABX	58.97	60.14	58.35	59.27	0.84	13,073,098	52,930	58.95	59.39	7,116,079	946,853	353,174	230,302	123,514	2,591,987	618,022			360,206		407,200	4,969
2025-11-28	T	ABX	57.47	58.58	56.95	58.43	0.93	8,039,045	35,066	58.25	58.60	3,892,307	483,842	202,685	215,270	80,718	1,606,678	410,665			562,895		192,200	2,272
2025-11-27	T	ABX	57.25	57.67	56.96	57.50	-0.06	1,432,084	7,904	57.48	57.69	718,340	113,944	61,398	55,769	19,720	235,491	22,751			108,269		53,200	2,330
2025-11-26	T	ABX	55.53	57.68	55.49	57.56	2.38	9,037,885	33,809	57.45	57.74	5,446,487	387,309	108,902	169,994	55,536	1,200,413	439,612			423,211		134,100	1,794
2025-11-25	T	ABX	55.68	56.37	54.78	55.18	-0.75	8,642,347	41,134	55.10	55.49	3,885,580	678,256	384,436	225,476	98,788	1,551,460	430,101			567,759		331,900	1,847
2025-11-24	T	ABX	53.25	55.93	52.44	55.93	4.40	21,133,577	62,550	55.10	55.93	14,696,812	918,452	328,154	449,320	91,057	2,947,446	745,117			316,349		305,500	5,952
2025-11-21	T	ABX	50.94	51.99	50.36	51.53	0.73	7,579,791	35,074	51.06	51.60	4,199,081	577,827	241,490	206,069	189,312	1,212,892	415,788			129,629		249,200	2,906
2025-11-20	T	ABX	52.95	53.58	50.58	50.80	-2.28	13,516,873	43,009	50.68	50.85	7,996,403	1,301,665	260,252	245,267	83,567	2,519,700	371,589			248,422		282,900	1,450
2025-11-19	T	ABX	53.90	54.33	52.85	53.08	0.32	6,525,979	30,802	53.03	53.20	3,974,805	517,407	137,978	177,132	46,454	940,600	188,348			188,898		227,200	1,978
2025-11-18	T	ABX	53.15	53.57	52.10	52.76	0.78	10,136,870	47,488	52.76	52.84	5,015,788	852,024	379,811	242,175	153,216	1,985,554	410,389			473,781		234,800	2,406
2025-11-17	T	ABX	51.69	53.54	51.59	51.98	-0.02	13,046,513	48,348	51.93	52.50	6,527,441	819,258	299,409	572,840	58,216	3,389,289	507,519			274,668		237,900	2,164
2025-11-14	T	ABX	49.35	52.90	49.09	52.435	1.325	16,979,601	62,792	51.57	52.20	10,577,191	1,262,581	473,803	520,592	136,904	2,131,269	826,087			404,947		298,400	12,730
2025-11-13	T	ABX	52.19	52.67	50.64	51.11	-1.21	13,833,796	49,164	51.01	51.30	8,958,659	779,464	309,598	236,990	192,951	2,239,531	397,057			218,206		255,800	6,851
2025-11-12	T	ABX	50.31	52.62	50.015	52.32	2.14	9,854,608	41,034	52.20	52.40	5,558,418	1,011,381	473,727	344,385	101,156	1,335,515	331,077			229,598		235,700	4,015
2025-11-11	T	ABX	49.34	50.42	48.66	50.18	1.29	8,277,373	31,729	50.00	50.40	5,076,453	566,954	250,467	267,412	167,481	1,234,909	248,338			161,549		146,400	6,695
2025-11-10	T	ABX	48.57	49.98	47.82	48.89	2.45	17,627,923	53,653	48.77	48.89	11,008,740	1,720,277	361,439	384,952	179,231	2,051,657	521,632		200,000	564,412		243,500	14,481
2025-11-07	T	ABX	45.78	46.47	45.28	46.44	0.51	10,141,286	35,866	46.36	46.47	6,552,516	456,086	213,792	301,748	68,355	1,531,708	204,228			391,964		167,500	1,428