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	BU	1.96	1.96	1.80	1.80	-0.05	8,569	36	1.80	1.99	1,052	100	1,200		56	100				4,394		1,400	36
2026-02-05	T	BU	1.85	1.85	1.85	1.85	-0.05	1,807	4	1.81	1.99	1,803									1
2026-02-04	T	BU	1.90	1.90	1.90	1.90		4,106	13	1.80	1.99	3,997									31			61
2026-02-03	T	BU	1.91	1.93	1.90	1.90	-0.04	4,653	20	1.90	1.99	3,656	400								133		300
2026-02-02	T	BU	2.04	2.04	1.85	1.85	-0.09	3,752	22	1.88	2.05	1,799	700	200	600						153		200	42
2026-01-30	T	BU	1.965	1.99	1.90	1.94	-0.04	3,073	27	1.82	2.05	1,104	72	600		105					186		900
2026-01-29	T	BU	1.91	1.98	1.91	1.96	-0.04	13,105	34	1.94	1.98	9,720	1,000	700	300			500			359		400	33
2026-01-28	T	BU	2.05	2.05	1.94	1.94	-0.11	7,169	27	1.71	2.05	5,706	60					70			208		1,100
2026-01-27	T	BU	2.04	2.05	2.00	2.05	0.07	24,593	69	2.02	2.05	16,012	1,000		1,500	50		100			2,521		3,300
2026-01-26	T	BU	1.99	2.08	1.94	1.98		18,739	76	1.91	2.05	17,147		100		40					531		800	23
2026-01-23	T	BU	1.78	1.98	1.78	1.98	0.23	27,996	70	1.77	2.00	20,374	842	625	600			100			2,698		2,600	93
2026-01-22	T	BU	1.83	1.90	1.74	1.85	0.01	12,434	51	1.76	1.88	7,511	600	2,300	100	10		400			40		1,400	35
2026-01-21	T	BU	1.83	1.84	1.82	1.84	0.01	25,049	37	1.77	1.90	23,608		200							171		900
2026-01-20	T	BU	1.70	1.83	1.70	1.83	0.13	16,577	58	1.72	1.84	13,495	668	500	300	50		1,300			154
2026-01-19	T	BU	1.69	1.70	1.69	1.70		1,308	22	1.68	1.78	582			300						258
2026-01-16	T	BU	1.78	1.78	1.65	1.70	0.04	10,808	59	1.68	1.78	5,556	120		900		200	140			992		2,600
2026-01-15	T	BU	1.65	1.75	1.65	1.66	-0.03	8,770	39	1.67	1.80	1,447		1,900				3,000			242		2,100	75
2026-01-14	T	BU	1.70	1.77	1.65	1.69	-0.04	5,417	24	1.60	1.69	2,245	100	100			100				102		2,700
2026-01-13	T	BU	1.72	1.77	1.70	1.73	0.06	9,437	45	1.70	1.73	4,030	150	1,600	100		100	700			45		2,500
2026-01-12	T	BU	1.70	1.72	1.67	1.67	-0.02	10,100	32	1.62	1.70	8,656	600	500				25			120			65
2026-01-09	T	BU	1.77	1.77	1.69	1.69	-0.09	15,422	59	1.69	1.70	8,081	1,800		2,500	8		900			626		1,400
2026-01-08	T	BU	1.72	1.90	1.55	1.78	0.05	115,665	238	1.67	1.84	46,429	369	4,900	3,000	400	4,600	400			32,437		8,700	20
2026-01-07	T	BU	1.72	1.73	1.61	1.73	0.08	8,528	48	1.61	1.73	2,805	500	1,600			200	500			840		1,800
2026-01-06	T	BU	1.61	1.70	1.61	1.63	0.01	21,621	78	1.60	1.72	13,051	1,700	600			900	1,100			1,978		2,100	3
2026-01-05	T	BU	1.76	1.76	1.59	1.62	-0.11	28,191	93	1.61	1.65	18,651	1,000	1,600				600			2,729		3,500	10
2026-01-02	T	BU	1.68	1.80	1.68	1.73	0.10	10,528	46	1.72	1.75	6,502	200	100	1,500			1,200			331		400
2025-12-31	T	BU	1.63	1.65	1.63	1.65	0.01	2,159	18	1.64	1.68	222	200	600				100			24		900	85
2025-12-30	T	BU	1.69	1.69	1.60	1.64	-0.06	28,831	96	1.64	1.65	21,223	2,100	300		96	200	700			1,194		2,700	17
2025-12-29	T	BU	1.77	1.77	1.68	1.70	-0.14	50,200	102	1.69	1.74	34,917	2,100	2,900		70	600	1,000			1,155		7,000	35
2025-12-24	T	BU	1.75	1.84	1.75	1.84	0.07	11,393	19	1.74	1.84	6,300	1,399	200		30	1,200	1,000			1		1,200
2025-12-23	T	BU	1.76	1.82	1.76	1.81	0.08	14,261	44	1.75	1.82	7,556		1,400				47			3,558		1,500
2025-12-22	T	BU	1.73	1.77	1.73	1.73	-0.04	9,235	35	1.70	1.75	5,978	2,000			30		600			226		400
2025-12-19	T	BU	1.75	1.77	1.75	1.77	0.02	6,734	22	1.73	1.77	5,501									233		1,000
2025-12-18	T	BU	1.71	1.75	1.70	1.75	0.03	15,074	33	1.77	1.82	12,236		900							1,435		500
2025-12-17	T	BU	1.69	1.74	1.69	1.72	-0.03	16,703	47	1.70	1.75	13,916	200		700			700			481		500
2025-12-16	T	BU	1.70	1.75	1.70	1.75	0.04	9,365	33	1.74	1.75	7,716	100				400	400			76		500	98
2025-12-15	T	BU	1.70	1.71	1.70	1.71		7,445	34	1.67	1.75	6,708		400				100			185
2025-12-12	T	BU	1.70	1.74	1.70	1.71	0.02	2,920	30	1.65	1.75	875	75			190	100	1,000			194		400	71
2025-12-11	T	BU	1.52	1.70	1.52	1.69	0.15	26,995	76	1.65	1.70	13,472	3,560	3,000		30		1,000			1,033		4,900
2025-12-10	T	BU	1.59	1.60	1.51	1.60	0.01	45,969	80	1.53	1.60	34,509	4,000	1,600			400	1,300			451		3,500
2025-12-09	T	BU	1.60	1.65	1.59	1.59	-0.03	24,552	50	1.59	1.65	17,458	1,000	1,000				500			305		4,100
2025-12-08	T	BU	1.66	1.66	1.62	1.62	-0.06	15,580	53	1.62	1.66	10,982	700	100			300	2,795			552		100
2025-12-05	T	BU	1.65	1.70	1.64	1.68	-0.01	18,809	28	1.66	1.75	14,233		1,500			100				876		2,100
2025-12-04	T	BU	1.73	1.74	1.64	1.69	-0.06	22,101	80	1.64	1.74	12,453	700	1,803			200	1,525			2,819		2,600
2025-12-03	T	BU	1.75	1.75	1.72	1.75		22,179	49	1.73	1.75	16,907	1,400	200			100	2,700			167		700
2025-12-02	T	BU	1.77	1.79	1.75	1.75	-0.01	4,173	27	1.75	1.78	2,825	190			15		96			241		800
2025-12-01	T	BU	1.74	1.85	1.74	1.84	0.04	12,942	50	1.75	1.85	8,345	200	200		125	1,100				1,126		1,700
2025-11-28	T	BU	1.78	1.80	1.78	1.80	0.02	4,259	27	1.80	1.85	700	2		200	140	100				2,233		800
2025-11-27	T	BU	1.82	1.82	1.78	1.79	-0.03	4,043	17	1.75	1.85	2,527		500							1,004
2025-11-26	T	BU	1.85	1.85	1.78	1.82	-0.03	3,912	16	1.82	1.85	3,350	200	100							262
2025-11-25	T	BU	1.68	1.86	1.68	1.85	0.15	38,033	93	1.80	1.85	26,075	500	2,900	1,800			200			2,211		4,200
2025-11-24	T	BU	1.80	1.80	1.70	1.70	-0.10	18,769	62	1.70	1.72	10,703	300					2,600			566		4,600
2025-11-21	T	BU	1.93	1.95	1.80	1.80	-0.13	20,888	77	1.66	1.83	13,177	700	2,200			900	509			191		3,000	50
2025-11-20	T	BU	1.99	2.00	1.93	1.93	-0.06	15,741	43	1.93	1.96	12,456	400	300	500						292		1,500
2025-11-19	T	BU	2.00	2.01	1.99	1.99	-0.10	6,114	34	1.93	2.00	3,490	400				200	200			1,271		500
2025-11-18	T	BU	2.09	2.09	2.07	2.07	0.07	3,559	15	1.96	2.10	3,017	300				200				41
2025-11-17	T	BU	1.93	2.10	1.93	2.00	0.05	6,903	50	1.93	2.08	911		900	500			200			2,491		1,900
2025-11-14	T	BU	2.00	2.11	1.93	1.95	-0.05	13,408	85	1.93	2.00	8,266		1,100	300		100	700			963		1,700
2025-11-13	T	BU	2.12	2.20	1.95	2.03	-0.26	12,805	61	2.00	2.31	6,253		300	500		100	600			3,905		900	47
2025-11-12	T	BU	2.31	2.31	2.29	2.30	0.01	2,859	22	2.20	2.31	1,601		203				100			866			5
2025-11-11	T	BU	2.29	2.37	2.26	2.29	0.07	6,241	42	2.20	2.50	2,303	135	700							183		2,800	95
2025-11-10	T	BU	2.22	2.39	2.22	2.22	-0.10	8,119	47	2.20	2.30	7,190	25	36				400			105		100	60