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	HOD	4.60	4.60	4.39	4.50	-0.05	2,188,400	1,322	4.49	4.51	984,057	124,288	184,100	98,600	17,400	346,300	128,860			16,766		225,400	216
2026-02-05	T	HOD	4.51	4.63	4.48	4.55	0.13	1,976,083	1,027	4.53	4.55	949,308	122,736	185,373	110,300	27,130	281,800	66,150			51,388		111,300	5,419
2026-02-04	T	HOD	4.58	4.62	4.275	4.41	-0.06	5,966,605	3,044	4.41	4.43	2,062,913	570,301	998,370	353,500	53,692	795,300	349,280			213,652		200,700	5,303
2026-02-03	T	HOD	4.70	4.71	4.46	4.48	-0.27	4,205,266	2,397	4.47	4.48	1,724,632	502,219	389,210	202,300	45,890	463,200	229,866			80,973		216,800	603
2026-02-02	T	HOD	4.71	4.84	4.71	4.74	0.45	4,359,288	2,128	4.74	4.76	1,785,257	341,900	602,067	362,000	23,109	559,050	102,578			63,793		269,900	776
2026-01-30	T	HOD	4.31	4.49	4.245	4.29	-0.035	3,964,661	1,909	4.28	4.31	1,724,741	249,981	439,209	181,300	44,975	769,818	146,149			41,234		168,200	9,398
2026-01-29	T	HOD	4.23	4.44	4.18	4.325	-0.29	4,109,856	2,317	4.32	4.36	2,077,519	439,133	659,750	60,500	116,017	307,800	141,064			78,183		72,200	8,730
2026-01-28	T	HOD	4.65	4.73	4.60	4.62	-0.12	2,205,204	1,352	4.61	4.63	1,048,213	265,044	238,429	87,200	24,861	241,000	105,080			12,390		106,100	180
2026-01-27	T	HOD	4.96	4.99	4.73	4.74	-0.27	3,053,736	2,256	4.73	4.75	1,587,383	268,583	246,960	75,000	24,085	281,488	90,687			221,876		130,900	480
2026-01-26	T	HOD	5.02	5.08	4.97	5.01	0.04	2,469,991	1,277	5.00	5.01	1,389,376	152,100	181,644	101,200	28,450	295,000	61,490			99,406		112,700	5,183
2026-01-23	T	HOD	4.99	5.03	4.935	4.97	-0.29	3,578,060	2,393	4.95	4.97	1,949,208	224,000	259,496	190,200	26,492	416,547	155,490			56,113		208,700	506
2026-01-22	T	HOD	5.16	5.33	5.16	5.26	0.21	3,031,335	1,549	5.25	5.27	1,746,801	206,200	229,600	25,900	22,380	333,000	38,070			142,796		177,700	15,137
2026-01-21	T	HOD	5.11	5.16	5.04	5.05	-0.20	2,575,258	1,444	5.05	5.07	1,481,461	134,800	85,640	22,800	24,277	250,200	47,320			285,213		202,700	2,129
2026-01-20	T	HOD	5.14	5.275	5.08	5.25	-0.04	2,675,836	1,596	5.24	5.26	1,107,253	431,201	159,545	55,700	22,053	463,400	58,290			106,893		144,800	5,126
2026-01-19	T	HOD	5.32	5.33	5.26	5.29		927,242	579	5.29	5.30	487,221	110,900	61,900	14,900	11,261	161,500	13,760			12,366		10,900	27
2026-01-16	T	HOD	5.21	5.30	5.19	5.29	-0.08	3,144,450	1,441	5.28	5.30	1,577,158	322,300	68,300	150,700	83,293	439,600	118,060			185,125		96,500	7,817
2026-01-15	T	HOD	5.31	5.38	5.29	5.37	0.19	2,448,294	1,537	5.36	5.38	1,355,977	226,900	119,800	83,800	20,141	300,400	20,012			29,231		129,500	563
2026-01-14	T	HOD	4.97	5.33	4.845	5.18	0.11	7,777,587	3,615	5.17	5.18	3,677,016	421,602	598,737	126,600	129,203	1,462,300	290,733			504,190		259,300	648
2026-01-13	T	HOD	5.18	5.18	5.00	5.08	-0.26	3,388,305	2,711	5.06	5.08	1,778,545	248,500	236,454	125,100	64,939	482,450	143,810			49,247		167,600	670
2026-01-12	T	HOD	5.44	5.52	5.29	5.34	-0.14	1,515,336	1,117	5.33	5.35	855,685	104,700	20,200	63,800	3,145	222,600	43,661			26,124		94,000	221
2026-01-09	T	HOD	5.45	5.48	5.29	5.47	-0.04	3,839,893	2,932	5.47	5.48	2,200,579	273,700	178,130	169,100	28,067	401,100	45,490			120,491		196,300	593
2026-01-08	T	HOD	5.83	5.88	5.49	5.52	-0.46	2,629,649	2,115	5.50	5.53	1,245,180	244,400	143,288	78,600	14,648	406,050	56,260			33,357		246,200	329
2026-01-07	T	HOD	5.92	6.07	5.92	5.99	0.12	875,314	613	5.97	6.00	346,267	67,100	34,888	32,300	9,958	155,300	31,934			2,836		63,000	55
2026-01-06	T	HOD	5.55	5.89	5.535	5.87	0.26	1,495,647	1,454	5.87	5.90	702,239	120,400	103,100	75,900	19,551	180,100	54,960			90,938		66,200	4,523
2026-01-05	T	HOD	5.71	5.775	5.59	5.61	-0.21	1,792,048	1,025	5.60	5.62	1,143,005	102,300	58,446	35,200	30,538	153,900	17,400			56,681		65,500	139
2026-01-02	T	HOD	5.89	5.95	5.79	5.82	0.035	1,112,463	904	5.80	5.82	487,635	53,200	89,450	29,300	7,538	95,400	30,102			118,899		36,200	285
2025-12-31	T	HOD	5.63	5.83	5.61	5.78	0.085	954,479	529	5.78	5.79	372,922	43,800	45,800	23,400	484	257,200	19,400			3,341		25,900	69
2025-12-30	T	HOD	5.62	5.70	5.60	5.695	-0.025	625,000	262	5.68	5.70	236,329	30,600	12,400	27,700	7,050	248,400	2,100			18,138		37,100	144
2025-12-29	T	HOD	5.69	5.72	5.63	5.72	0.11	824,317	472	5.70	5.73	458,347	69,100	21,500	32,000	12,250	121,700	11,800			45,561		8,900	71
2025-12-24	T	HOD	5.63	5.65	5.55	5.60		332,802	239	5.59	5.64	99,771	51,300	4,100	19,200	5,050	88,206	5,230			741		6,300	170
2025-12-23	T	HOD	5.70	5.73	5.59	5.61	-0.075	705,902	806	5.60	5.61	352,096	62,400	11,400	24,800	3,600	86,006	20,730			34,222		51,600	226
2025-12-22	T	HOD	5.73	5.77	5.68	5.69	-0.30	1,324,510	892	5.67	5.69	688,363	80,200	141,536	36,900	13,545	76,100	10,430			18,862		78,600	1,667
2025-12-19	T	HOD	6.05	6.10	5.96	5.99	-0.15	875,654	368	5.98	6.00	505,412	138,500	27,300	4,700	7,350	107,800	24,000			13,796		44,300	20
2025-12-18	T	HOD	6.04	6.15	6.01	6.15	0.15	513,151	251	6.13	6.16	374,277	15,000	34,700	5,500	145	47,100	9,900			19,733		2,900	11
2025-12-17	T	HOD	6.15	6.20	5.99	6.00	-0.325	1,635,398	903	5.98	6.00	884,468	163,700	144,600	129,800	11,942	173,100	30,000			22,552		45,200	251
2025-12-16	T	HOD	6.22	6.36	6.22	6.325	0.295	1,031,924	859	6.31	6.34	426,765	138,900	45,307	27,100	15,783	217,600	24,500			20,376		63,300	383
2025-12-15	T	HOD	5.93	6.07	5.93	6.03	0.17	919,262	569	6.01	6.04	257,618	108,100	188,432	46,100	9,779	132,100	20,700			10,388		21,300	498
2025-12-12	T	HOD	5.85	5.925	5.82	5.87	0.09	620,041	868	5.84	5.87	235,149	67,625	54,000	8,600	6,490	117,900	28,700			32,025		22,500	433
2025-12-11	T	HOD	5.89	5.94	5.78	5.78	0.20	1,833,835	1,074	5.78	5.80	885,341	143,500	91,100	43,000	8,727	341,100	51,500			90,153		95,000	591
2025-12-10	T	HOD	5.76	5.82	5.565	5.58	-0.11	1,381,796	837	5.58	5.59	564,336	62,800	140,430	115,700	14,560	157,850	108,600			20,853		172,400	307
2025-12-09	T	HOD	5.63	5.735	5.63	5.70	0.09	837,880	565	5.68	5.70	412,723	37,200	24,260	64,300	11,552	176,500	14,650			9,274		36,400	16,151
2025-12-08	T	HOD	5.55	5.64	5.51	5.61	0.21	2,123,497	1,085	5.60	5.63	1,221,157	218,200	90,650	24,600	31,263	207,450	43,060			29,215		177,100	328
2025-12-05	T	HOD	5.50	5.50	5.35	5.40	-0.09	1,622,791	1,071	5.39	5.42	902,476	70,200	123,600	10,400	20,640	282,900	85,960			19,137		22,900	315
2025-12-04	T	HOD	5.58	5.64	5.43	5.49	-0.095	1,906,115	1,622	5.48	5.49	1,020,041	133,500	72,300	14,900	9,795	230,900	51,230			35,573		87,500	364
2025-12-03	T	HOD	5.58	5.64	5.50	5.59	-0.09	1,790,435	889	5.58	5.60	1,162,755	30,600	41,856	58,400	7,938	190,700	18,640			46,342		46,500	718
2025-12-02	T	HOD	5.60	5.73	5.53	5.68	0.16	2,016,408	948	5.65	5.69	1,163,350	56,600	118,400	88,800	29,660	189,300	84,400			40,294		77,100	442
2025-12-01	T	HOD	5.61	5.61	5.495	5.53	-0.17	1,069,545	707	5.51	5.53	576,938	93,150	25,965	23,800	42,933	159,500	58,777			31,044		26,300	300
2025-11-28	T	HOD	5.61	5.74	5.49	5.70	0.105	1,965,377	1,278	5.68	5.70	674,801	142,900	92,888	233,900	40,183	526,900	70,000			21,050		102,000	141
2025-11-27	T	HOD	5.64	5.66	5.58	5.60	-0.085	562,277	480	5.59	5.61	194,651	51,800	41,500	64,700	18,251	87,500	34,000			22,504		43,200	184
2025-11-26	T	HOD	5.86	5.86	5.66	5.68	-0.13	922,773	589	5.67	5.69	499,222	28,500	55,100	17,600	14,701	120,100	20,700			32,449		94,900	885
2025-11-25	T	HOD	5.85	5.96	5.77	5.81	0.19	1,315,882	1,030	5.79	5.81	700,009	67,500	76,000	34,100	47,625	218,900	35,900			24,519		100,100	227
2025-11-24	T	HOD	5.81	5.88	5.605	5.62	-0.20	1,185,243	1,262	5.62	5.63	527,187	122,800	27,800	33,300	24,210	227,900	24,900			82,635		54,000	180
2025-11-21	T	HOD	5.81	5.92	5.78	5.83	0.16	2,013,756	1,043	5.81	5.83	1,045,565	161,800	167,400	38,400	11,550	426,000	47,300			55,285		27,400	365
2025-11-20	T	HOD	5.51	5.69	5.42	5.67	0.11	1,333,314	742	5.62	5.68	834,057	104,910	88,007	27,300	683	142,600	38,909			51,425		27,000	545
2025-11-19	T	HOD	5.61	5.67	5.55	5.57	0.245	1,959,735	1,225	5.56	5.57	837,512	117,360	180,818	119,800	33,995	249,086	98,265			26,508		54,800	509
2025-11-18	T	HOD	5.52	5.56	5.295	5.325	-0.165	1,653,551	1,096	5.32	5.33	711,612	91,800	134,900	135,600	12,970	196,700	58,250			41,348		83,500	737
2025-11-17	T	HOD	5.45	5.51	5.43	5.49		835,987	758	5.48	5.52	552,913	86,400	33,900	12,600	350	40,900	8,760			18,263		31,700	126
2025-11-14	T	HOD	5.52	5.535	5.40	5.49	-0.245	2,177,541	1,451	5.48	5.49	1,012,003	223,500	166,100	98,200	28,210	324,200	49,260			44,832		115,100	2,558
2025-11-13	T	HOD	5.64	5.74	5.635	5.74		1,066,049	990	5.72	5.75	430,866	82,400	80,360	84,400	6,950	150,560	36,760			20,729		94,300	225
2025-11-12	T	HOD	5.55	5.77	5.55	5.74	0.41	2,504,884	1,977	5.74	5.75	993,782	315,884	298,388	147,900	17,359	372,752	78,080			87,818		111,500	789
2025-11-11	T	HOD	5.38	5.38	5.28	5.32	-0.17	1,282,166	921	5.32	5.34	549,459	93,200	72,906	84,600	23,099	264,180	46,715			22,826		83,100	248
2025-11-10	T	HOD	5.50	5.615	5.48	5.49	-0.07	961,933	584	5.48	5.50	436,938	99,000	90,855	29,200	13,730	122,590	27,090			23,974		83,400	155