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	BAM	67.29	67.91	66.44	67.75	1.11	2,454,509	9,661	67.60	68.00	1,847,379	67,970	38,377	54,349	9,180	127,195	67,548		22,000	121,692		34,100	1,418
2026-02-05	T	BAM	68.90	69.17	65.82	66.64	-1.24	3,226,132	18,454	66.02	67.12	2,157,747	102,476	156,332	64,094	22,452	268,043	85,051			151,604		71,400	3,452
2026-02-04	T	BAM	65.30	68.26	64.54	67.88	3.35	5,119,890	23,199	67.50	68.33	3,120,621	160,477	142,063	76,701	24,644	681,995	177,906			330,681		74,100	8,141
2026-02-03	T	BAM	69.49	69.51	63.76	64.53	-4.86	4,991,166	30,388	64.40	64.67	2,690,292	238,806	195,230	49,567	110,526	755,802	212,445			394,283		92,400	3,233
2026-02-02	T	BAM	67.24	69.57	67.24	69.39	1.74	2,740,474	13,289	69.12	69.69	1,633,395	166,695	99,765	38,498	24,987	424,697	83,466		25,600	113,867		48,800	1,606
2026-01-30	T	BAM	67.90	68.45	67.22	67.65	-0.73	2,508,744	11,950	67.60	68.00	1,695,872	111,417	85,130	33,763	11,521	259,526	79,196			90,286		65,400	947
2026-01-29	T	BAM	69.94	70.18	67.91	68.38	-1.29	3,640,289	13,066	68.30	69.00	2,885,784	200,055	101,751	18,877	14,185	82,498	73,727			148,052		22,100	1,173
2026-01-28	T	BAM	70.35	70.74	69.02	69.67	-0.55	2,525,594	8,172	69.46	69.76	2,032,521	60,512	29,974	20,580	10,294	160,708	70,257			73,204		29,300	656
2026-01-27	T	BAM	70.40	70.82	69.29	70.22	0.12	1,874,810	8,575	69.80	70.55	1,386,841	37,886	36,015	12,918	6,538	163,124	73,970			69,193		38,100	799
2026-01-26	T	BAM	70.64	70.90	69.28	70.10	-0.13	1,674,574	8,015	69.99	70.30	1,039,530	62,974	27,594	28,448	12,174	286,815	37,292			94,261		35,100	862
2026-01-23	T	BAM	71.14	71.14	70.05	70.23	-0.95	1,389,561	7,785	70.23	70.48	779,593	43,813	29,517	122,068	10,791	138,101	50,541			91,983		38,300	679
2026-01-22	T	BAM	71.59	72.13	71.04	71.18	0.58	1,118,434	7,950	71.08	72.05	526,767	45,511	31,103	67,155	11,891	215,845	58,345			84,292		26,200	1,641
2026-01-21	T	BAM	69.94	71.35	69.65	70.60	0.78	1,426,244	9,778	70.33	70.70	810,121	56,711	52,314	17,869	10,090	181,590	47,152			127,605		52,400	944
2026-01-20	T	BAM	72.00	72.00	69.78	69.82	-2.73	1,757,961	13,819	69.77	71.50	952,785	83,084	81,059	25,546	18,706	239,565	88,249			117,370		63,000	1,110
2026-01-19	T	BAM	72.81	72.81	72.09	72.55	-0.88	516,281	4,349	72.46	72.96	269,444	37,016	21,207	18,384	8,680	53,800	6,000			61,832		13,000	401
2026-01-16	T	BAM	72.45	74.03	72.33	73.43	1.05	1,776,434	8,868	73.21	73.60	959,877	76,702	62,082	27,554	46,585	260,452	45,687			117,903		28,400	1,153
2026-01-15	T	BAM	72.86	73.32	72.23	72.38	0.29	1,450,884	8,849	72.24	73.19	708,155	81,062	50,039	18,112	15,999	305,692	66,649			110,949		28,800	1,253
2026-01-14	T	BAM	72.50	72.75	71.19	72.09	-0.76	3,802,867	22,211	71.96	72.70	1,810,742	221,555	113,425	35,254	23,068	720,863	122,751			282,419		60,300	1,382
2026-01-13	T	BAM	75.93	75.93	72.48	72.85	-2.68	3,154,307	17,873	72.77	72.87	1,607,110	120,212	72,955	27,520	77,082	754,927	114,164			173,043		56,000	1,011
2026-01-12	T	BAM	74.69	75.54	73.94	75.53	0.44	1,203,315	6,937	74.75	75.55	555,435	57,999	40,808	26,017	9,159	356,298	29,237			53,848		29,100	930
2026-01-09	T	BAM	75.41	75.69	74.15	75.09	0.59	1,251,961	7,956	74.62	75.34	594,079	86,372	42,778	21,355	11,526	320,256	36,916			68,387		27,800	2,137
2026-01-08	T	BAM	73.65	74.58	73.08	74.50	0.93	1,301,115	8,264	73.40	74.54	808,381	112,642	23,888	15,057	10,243	148,374	38,686			77,183		23,500	842
2026-01-07	T	BAM	76.10	76.14	73.56	73.57	-2.59	1,755,675	11,030	73.50	75.00	998,692	56,590	38,835	59,194	85,909	213,011	67,614			90,618		33,900	1,647
2026-01-06	T	BAM	75.53	76.59	74.73	76.16	0.79	2,078,318	10,187	75.48	76.53	1,238,540	57,092	33,059	47,880	8,688	351,567	68,682		71,800	94,754		28,700	989
2026-01-05	T	BAM	73.77	75.84	73.63	75.37	1.98	1,389,593	11,175	75.02	75.40	636,492	81,336	39,876	43,125	13,553	278,505	64,993			107,902		31,100	1,921
2026-01-02	T	BAM	72.04	73.42	71.58	73.39	1.49	1,038,289	7,811	73.39	73.46	507,270	96,381	35,311	19,875	10,040	198,303	38,197			66,024		28,300	890
2025-12-31	T	BAM	72.10	72.62	71.88	71.90	-0.23	671,585	4,461	71.85	72.77	414,430	27,652	20,206	14,599	5,297	92,629	21,847			41,523		14,600	365
2025-12-30	T	BAM	73.14	73.35	72.11	72.13	-0.92	957,101	5,757	72.11	72.13	559,293	37,598	31,648	29,430	8,432	112,996	61,486			52,194		26,600	672
2025-12-29	T	BAM	72.60	73.44	72.60	73.05	-0.08	754,072	6,345	72.90	73.10	394,209	40,685	19,118	21,667	17,985	98,700	44,759		14,300	51,497		20,400	808
2025-12-24	T	BAM	72.88	73.53	72.21	73.13	0.39	461,749	3,032	73.04	73.33	184,846	128,000	16,972	9,606	1,263	39,879	13,142			30,035		11,200	685
2025-12-23	T	BAM	73.11	73.36	72.49	72.74	-0.55	1,816,216	7,359	72.54	72.77	909,945	310,400	37,539	18,784	7,785	246,477	85,832			97,677		32,500	610
2025-12-22	T	BAM	72.39	73.41	72.00	73.28	1.26	1,226,571	7,047	73.00	73.50	474,462	91,205	35,733	33,302	10,770	181,046	44,166		114,700	142,718		28,800	1,080
2025-12-19	T	BAM	72.72	72.72	71.82	72.02	-0.09	3,043,433	9,924	71.86	72.28	2,281,321	74,097	44,288	73,774	8,662	247,966	60,249			156,480		34,900	995
2025-12-18	T	BAM	72.00	73.61	71.875	72.11	0.83	1,339,267	9,520	71.96	72.60	714,808	104,242	63,523	69,363	11,744	151,755	43,071			77,095		36,300	2,091
2025-12-17	T	BAM	73.29	73.66	71.20	71.28	-1.86	1,790,986	9,485	71.20	73.46	1,098,335	84,589	42,820	39,103	8,991	245,268	78,445		12,300	95,570		36,900	2,131
2025-12-16	T	BAM	73.00	73.96	72.62	73.14	-0.14	1,290,902	6,971	73.00	73.99	872,368	51,479	22,200	25,049	8,476	124,489	60,571			67,047		20,100	492
2025-12-15	T	BAM	74.04	74.58	73.26	73.28	-0.78	967,018	6,824	73.00	74.52	548,051	38,243	28,895	56,504	5,734	103,012	48,560			75,348		16,500	637
2025-12-12	T	BAM	75.19	75.53	72.79	74.06	-1.13	2,363,731	14,546	73.78	74.49	1,191,326	123,150	73,518	41,395	14,406	465,629	81,049			183,673		61,000	1,021
2025-12-11	T	BAM	76.78	76.82	75.12	75.19	-1.60	2,213,410	11,083	75.15	75.19	1,330,895	116,354	64,472	40,355	16,976	367,664	70,348			95,085		45,800	1,134
2025-12-10	T	BAM	75.38	77.13	74.76	76.79	1.38	2,188,225	9,525	76.79	77.00	1,394,341	102,159	74,047	26,678	16,634	338,891	55,145			80,821		45,800	1,318
2025-12-09	T	BAM	73.57	75.87	73.57	75.41	1.68	2,306,257	9,604	75.24	75.83	1,486,200	79,641	45,756	13,822	11,890	452,291	31,047			94,255		36,700	1,067
2025-12-08	T	BAM	73.32	73.75	72.04	73.73	0.05	2,409,852	10,468	73.52	73.78	1,385,056	100,098	48,646	60,680	17,247	398,308	98,218		95,400	77,535		40,700	937
2025-12-05	T	BAM	73.77	74.90	73.20	73.68	-0.22	1,926,311	9,903	73.60	73.75	1,159,006	87,918	52,493	32,566	9,572	264,408	73,898			68,338		29,000	1,344
2025-12-04	T	BAM	74.39	74.81	73.84	73.90	-0.13	2,084,903	7,524	73.81	74.35	1,555,718	59,909	32,959	23,400	8,186	212,789	59,656			58,194		24,200	948
2025-12-03	T	BAM	73.32	74.24	72.52	74.03	1.04	8,483,309	12,067	73.65	74.40	6,820,257	773,501	38,972	36,897	26,898	318,676	114,206			148,868		49,600	1,640
2025-12-02	T	BAM	73.37	73.74	72.55	72.99	0.34	1,822,790	11,316	72.78	73.10	855,680	105,837	50,472	63,169	23,001	326,876	112,617			115,364		25,100	1,129
2025-12-01	T	BAM	72.69	73.40	72.25	72.65	-0.94	7,027,745	12,553	72.51	73.00	6,060,249	101,278	38,450	34,126	9,766	411,687	90,765			103,953		54,200	610
2025-11-28	T	BAM	72.94	74.05	72.56	73.59	0.07	5,637,041	7,928	73.00	73.88	5,023,434	55,217	43,753	48,313	7,013	159,867	75,720			67,188		32,300	651
2025-11-27	T	BAM	73.03	74.05	73.03	73.52	0.39	2,477,666	4,829	73.50	73.78	2,208,184	27,578	23,040	14,641	8,359	66,100	18,652			52,189		10,600	513
2025-11-26	T	BAM	73.11	73.46	72.59	73.13	0.73	8,284,002	9,777	73.00	73.40	7,601,236	65,651	50,722	45,679	9,180	178,482	90,238			110,073		35,100	738
2025-11-25	T	BAM	72.00	72.60	71.11	72.40	0.67	1,770,905	13,827	72.00	72.45	984,375	70,485	41,251	53,424	10,250	250,315	63,906			116,431		67,500	1,154
2025-11-24	T	BAM	71.46	71.96	70.55	71.73	0.61	5,990,945	10,673	71.50	72.09	5,073,964	138,119	50,666	42,827	16,415	249,946	59,907			174,830		43,100	732
2025-11-21	T	BAM	71.19	71.66	70.14	71.12	0.38	2,637,703	9,360	70.50	71.40	2,047,289	107,088	36,185	17,485	15,015	138,320	60,381			89,385		54,400	1,088
2025-11-20	T	BAM	72.74	73.25	70.55	70.74	-0.45	3,030,421	11,248	70.70	71.20	2,229,194	118,151	33,822	50,800	8,709	171,469	51,292			150,198		54,900	1,031
2025-11-19	T	BAM	70.00	71.25	69.74	71.19	1.48	1,800,910	12,507	70.80	71.29	863,618	74,037	51,775	33,696	10,199	199,010	61,710			170,554		62,600	875
2025-11-18	T	BAM	68.61	70.065	68.25	69.71	0.30	2,801,439	16,521	69.30	69.99	1,358,063	221,772	83,461	215,414	11,817	275,004	102,968			171,160		87,200	885
2025-11-17	T	BAM	71.91	72.52	69.14	69.41	-3.00	3,945,805	17,807	69.10	70.70	2,403,711	342,576	76,494	50,373	28,848	322,348	144,757		15,000	253,282		77,400	1,274
2025-11-14	T	BAM	71.56	72.80	71.51	72.41	-0.33	2,143,831	11,664	72.10	72.60	1,428,030	112,622	43,585	32,091	10,500	199,593	84,928			102,582		60,000	894
2025-11-13	T	BAM	75.97	76.70	72.18	72.74	-3.87	2,297,573	17,175	72.67	73.96	1,021,941	235,960	87,363	68,339	25,435	301,118	154,860		11,500	141,422		95,100	1,661
2025-11-12	T	BAM	76.04	77.36	75.96	76.61	0.86	2,553,657	11,791	76.55	76.98	1,272,339	114,875	46,171	39,341	8,682	800,810	73,849			81,618		46,000	665
2025-11-11	T	BAM	75.05	76.14	74.50	75.75	0.72	1,044,834	6,640	75.75	76.00	453,370	76,865	21,340	22,647	7,243	192,720	50,750		84,300	62,317		19,700	403
2025-11-10	T	BAM	75.00	75.42	73.28	75.03	0.66	1,830,723	9,754	74.50	75.25	1,174,694	106,240	52,162	33,732	12,733	152,750	91,431			83,489		40,200	2,655