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	F	11.72	11.76	11.72	11.76	0.05	1,152	24	11.77	11.84	565		14		19		400			59
2026-02-05	E	F	11.60	11.71	11.60	11.71	-0.13	3,417	23	11.69	11.77	64		1			700	300			44
2026-02-04	E	F	11.75	11.95	11.75	11.80	-0.10	11,482	37	11.76	11.85	6,855		506	1,700	50	500	600			198
2026-02-03	T	F	11.89	11.97	11.75	11.75	-0.15	2,505	25	11.68	11.77	1,160		458		123	100	500			114
2026-02-02	E	F	11.85	11.85	11.81	11.81	-0.17	3,916	34	11.75	11.84	128		82		1,874	400				102
2026-01-30	T	F	11.86	11.90	11.86	11.90	-0.08	3,459	31	11.80	11.89	111			1,000	2,070					136
2026-01-29	E	F	11.88	12.03	11.88	11.94	0.12	1,155	29	11.93	12.02	677		3		12		100			28			209
2026-01-28	T	F	11.82	11.85	11.79	11.79	-0.10	15,721	39	11.77	11.84	14,805		13	600						170
2026-01-27	E	F	11.66	11.94	11.61	11.89	0.24	14,640	63	11.86	11.95	823		501	2,000	1,124	900	1,100			292		500	2,030
2026-01-26	T	F	11.65	11.65	11.46	11.46	-0.36	1,964	26	11.50	11.54	1,091		113			500	100			126			32
2026-01-23	T	F	11.68	11.68	11.60	11.60	-0.14	1,183	22	11.56	11.64	55		400				500			198
2026-01-22	E	F	11.80	11.82	11.74	11.74	-0.03	10,034	58	11.68	11.78	2,702		484			2,600	1,400			503
2026-01-21	E	F	11.43	11.77	11.43	11.77	0.40	22,802	79	11.73	11.82	1,723		14	4,300	7	2,100	2,700			286		1,800	40
2026-01-20	T	F	11.45	11.54	11.33	11.33	-0.35	4,962	49	11.32	11.41	849		153	100	1,614	200	700			258			50
2026-01-19	E	F	11.82	11.82	11.53	11.79	0.11	2,418	26	11.52	11.80	2,218		14		42					39			1
2026-01-16	T	F	11.75	11.75	11.66	11.68	-0.30	4,388	54	11.61	11.70	1,733		5		1	300	800			418
2026-01-15	E	F	11.90	12.08	11.82	11.83	-0.18	15,382	59	11.80	11.86	4,429		46	1,100	32	2,300	500			296			12
2026-01-14	T	F	12.01	12.01	11.83	11.85	-0.12	5,065	41	11.81	11.89	3,019		69			200	400			183		300	10
2026-01-13	T	F	12.08	12.08	11.96	11.98	-0.03	24,020	70	11.93	12.02	10,211		5	300	2	2,800	1,200			305
2026-01-12	E	F	12.06	12.07	12.01	12.01	-0.09	6,344	50	11.97	12.07	1,888		121		102	2,800	600			183			10
2026-01-09	T	F	12.19	12.23	12.10	12.12	-0.26	8,327	59	12.12	12.22	413		1,307	2,100	301	700	1,000			223			89
2026-01-08	T	F	11.93	12.40	11.93	12.33	0.52	6,831	70	12.27	12.38	3,545		403	200	66	600	900			670		100	85
2026-01-07	T	F	11.66	11.74	11.66	11.74	-0.07	2,276	37	11.73	11.81	251		372		816	100	500			144
2026-01-06	T	F	11.54	11.86	11.52	11.81	0.30	12,529	59	11.77	11.86	1,560		2,300	100	2	2,300	600			520		200	1
2026-01-05	E	F	11.37	11.52	11.37	11.51	0.15	2,863	35	11.49	11.56	1,421		21		93	200	600			12			1
2026-01-02	T	F	11.23	11.35	11.23	11.35		2,844	19	11.37	11.44	76		1	2,500		200				65
2025-12-31	T	F	11.36	11.36	11.36	11.36	0.01	338	34	11.21	11.29	194		3		1					101			19
2025-12-30	E	F	11.35	11.35	11.35	11.35		60	1			27		60
2025-12-29	T	F	11.42	11.42	11.35	11.36	-0.19	1,463	28	11.33	11.41	501		124				700			55			38
2025-12-24	T	F	11.40	11.40	11.40	11.40	-0.15	190	10			3		103
2025-12-23	T	F	11.43	11.44	11.43	11.44	-0.09	562	10	11.34	11.43	3		2			300	200			57
2025-12-22	E	F	11.54	11.55	11.51	11.55	0.05	15,135	65						100		7,500	900			337
2025-12-19	E	F	11.46	11.53	11.46	11.50	0.07	3,666	29								500	200			247
2025-12-18	E	F	11.40	11.43	11.37	11.43		3,491	36						600		1,600	200			164
2025-12-17	E	F	11.67	11.67	11.42	11.43	-0.31	7,056	36							100	4,200	300			353
2025-12-16	E	F	11.87	11.98	11.68	11.74	0.01	9,839	68						100		2,400	300			365
2025-12-15	E	F	11.69	11.73	11.69	11.69	-0.09	2,727	37								500	500			86
2025-12-12	E	F	11.80	11.81	11.76	11.78	0.11	3,776	77								1,400	200			169			400
2025-12-11	E	F	11.55	11.73	11.55	11.67	0.16	8,181	35								3,300	300			209
2025-12-10	E	F	11.26	11.51	11.23	11.51	0.27	1,874	30								200	700			185
2025-12-09	E	F	11.24	11.24	11.24	11.24	-0.04	578	16
2025-12-08	E	F	11.18	11.28	11.17	11.28	0.06	1,717	31									100			318
2025-12-05	E	F	11.33	11.33	11.18	11.22	-0.04	2,967	27									200			100
2025-12-04	E	F	11.29	11.30	11.24	11.26		19,504	53						400		400	400			287
2025-12-03	E	F	11.16	11.26	11.16	11.26	0.13	9,072	28						500	2,000	900	300			108
2025-12-02	E	F	11.36	11.36	11.08	11.13	-0.15	9,392	32						83	1,200	2,900	200			113
2025-12-01	E	F	11.39	11.46	11.28	11.28	-0.18	2,124	30								200	100			264
2025-11-28	E	F	11.35	11.46	11.35	11.46	0.25	1,720	16								200	100			170
2025-11-27	E	F	11.21	11.21	11.21	11.21	-0.14	510	12									15			64
2025-11-26	E	F	11.33	11.39	11.33	11.35	0.03	11,068	51								4,955	1,450			328
2025-11-25	E	F	11.34	11.39	11.32	11.32	0.29	11,798	58						600		1,200	400			291		100	500
2025-11-24	E	F	11.04	11.04	11.04	11.04	0.01	379	13									200			21
2025-11-21	E	F	10.85	11.05	10.85	11.03	0.35	10,412	39								1,500	200			157
2025-11-20	E	F	11.12	11.12	10.66	10.68	-0.42	10,058	66								1,000	200			178
2025-11-19	E	F	11.24	11.24	11.09	11.10	-0.10	1,430	29						100			100			166
2025-11-18	E	F	11.20	11.20	11.20	11.20	0.14	477	17									100
2025-11-17	E	F	11.30	11.30	11.00	11.06	-0.36	4,320	39								300	400			209
2025-11-14	E	F	11.28	11.42	11.28	11.42	0.02	640	23									100			115
2025-11-13	E	F	11.59	11.59	11.42	11.42	-0.15	1,420	25						100		500	100			165
2025-11-12	E	F	11.55	11.57	11.47	11.57	0.14	1,146	30								100	200			127
2025-11-11	E	F	11.32	11.54	11.32	11.43	0.12	6,959	35								200	1,600			73
2025-11-10	E	F	11.35	11.37	11.20	11.31	0.02	3,380	38						100		600	100			119