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	ISO	13.50	13.80	12.72	13.70	0.57	324,636	2,089	13.50	13.81	182,983	10,673	21,553	4,800	2,033	13,100	13,493			33,576		15,500
2026-02-05	T	ISO	14.31	14.45	12.98	13.13	-1.86	625,927	3,216	13.10	13.55	383,132	12,306	23,015	3,200	1,000	53,400	34,451			37,657		19,800	197
2026-02-04	T	ISO	16.35	16.38	13.96	14.99	-1.28	627,159	3,013	14.60	15.18	339,652	28,804	31,092	32,900	2,590	47,600	39,064			52,275		14,100	128
2026-02-03	T	ISO	16.04	16.67	15.90	16.27	0.75	447,386	2,553	15.85	16.32	211,565	12,849	30,754	11,700	1,155	42,900	35,585			48,138		11,900	1
2026-02-02	T	ISO	15.83	16.24	15.17	15.52	-0.33	467,033	3,055	15.36	15.72	291,763	21,188	18,311	14,600	600	26,100	29,333			36,353		12,200	300
2026-01-30	T	ISO	16.20	16.75	15.67	15.85	-1.44	809,614	3,645	15.80	17.26	517,344	26,364	40,762	10,500	1,793	52,748	46,787			34,827		20,100	30
2026-01-29	T	ISO	18.00	18.105	16.56	17.29	-0.50	467,701	2,955	17.25	18.00	268,187	28,243	37,091	9,300	2,199	17,700	21,806			59,362		10,800	6
2026-01-28	T	ISO	16.57	17.95	16.21	17.79	1.47	1,129,761	5,611	15.35	17.97	590,269	43,680	61,089	24,700	4,188	129,200	92,650			72,945		29,900	111
2026-01-27	T	ISO	15.62	16.46	15.36	16.32	0.96	784,752	4,401	16.17	16.38	494,029	7,174	37,728	7,100	2,748	73,000	49,510			50,496		32,800	70
2026-01-26	T	ISO	16.55	16.95	15.30	15.36	-1.10	577,470	3,166	15.30	15.90	347,851	18,071	22,024	8,900	1,594	49,900	32,017			49,892		27,200	166
2026-01-23	T	ISO	16.13	16.52	15.40	16.46	0.33	452,902	2,375	16.39	16.70	269,662	22,294	24,138	3,200	650	36,400	20,334			30,124		20,800	2
2026-01-22	T	ISO	16.36	16.40	15.325	16.13	-0.41	445,123	2,792	15.85	16.15	249,266	24,702	32,475	7,600	1,549	35,500	23,500			34,237		16,400	15
2026-01-21	T	ISO	15.56	16.75	14.90	16.54	0.73	1,417,203	7,843	16.48	16.65	803,627	70,781	42,081	11,800	2,432	169,100	110,983			121,125		31,400	196
2026-01-20	T	ISO	16.23	16.50	15.51	15.81	-0.73	426,831	2,557	15.75	15.81	249,643	21,266	25,407	11,300	2,624	41,700	25,146			21,281		16,300	78
2026-01-19	T	ISO	15.13	16.61	15.12	16.54	1.38	382,284	1,944	16.25	16.62	271,876	16,893	16,173	8,200	470	23,000	9,200			12,082		19,000	4
2026-01-16	T	ISO	15.24	15.61	15.06	15.16	0.10	229,499	1,395	15.01	15.50	134,185	8,165	19,958	3,500	549	10,700	6,797			25,774		10,900	20
2026-01-15	T	ISO	14.89	15.94	14.89	15.06	0.25	287,417	1,914	15.00	15.50	170,474	13,166	8,125	4,800	305	23,500	12,644			28,385		13,000	89
2026-01-14	T	ISO	15.02	15.11	13.95	14.81	-0.81	619,908	3,021	14.80	15.11	370,922	28,479	22,100	8,000	3,760	70,200	35,576			36,504		16,900	13
2026-01-13	T	ISO	15.64	15.79	15.16	15.62	0.15	434,592	2,378	15.00	15.70	220,050	18,587	13,867	4,500	382	43,300	22,627			60,604		11,300	54
2026-01-12	T	ISO	15.32	15.57	15.16	15.47	0.26	260,596	1,493	15.30	15.60	153,133	7,088	4,560	3,200	100	43,400	10,100			17,020		14,200	10
2026-01-09	T	ISO	15.44	15.52	15.09	15.21	0.02	216,732	1,248	15.16	15.35	98,448	7,551	7,108	3,200	754	29,700	9,701			16,786		11,600	1
2026-01-08	T	ISO	14.99	15.39	14.88	15.19	0.05	226,319	1,307	15.07	15.25	142,065	7,810	7,160	2,700	356	19,530	11,958			15,776		10,300	5
2026-01-07	T	ISO	14.70	15.34	14.51	15.14	0.13	885,633	4,058	14.40	15.33	327,894	61,446	22,507	3,200	842	102,269	26,902		215,700	35,751		22,400
2026-01-06	T	ISO	14.52	15.15	14.45	15.01	0.57	408,348	2,703	14.37	15.17	193,630	32,413	26,373	22,600	869	35,000	17,974			37,996		17,200	400
2026-01-05	T	ISO	14.24	14.74	13.80	14.44	0.66	343,354	2,092	14.32	14.75	177,159	29,411	19,066	4,400	193	35,600	22,592			28,359		10,200	295
2026-01-02	T	ISO	12.41	14.17	12.41	13.78	1.29	519,728	2,801	13.65	13.78	304,930	23,332	33,019	8,500	795	57,325	19,940			28,656		22,300	117
2025-12-31	T	ISO	12.14	12.49	12.07	12.49	0.29	298,140	1,292	12.40	12.50	200,157	10,605	13,814	6,800	1,300	26,200	7,950			16,642		8,500	75
2025-12-30	T	ISO	12.16	12.44	12.10	12.20	-0.01	346,291	1,717	11.89	12.35	178,928	9,874	15,870	3,500	552	62,000	5,800			33,793		13,400	110
2025-12-29	T	ISO	11.92	12.56	11.92	12.21	-0.15	260,010	1,579	12.10	12.33	166,947	8,757	13,441	12,500	240	23,500	6,568			10,891		13,200	96
2025-12-24	T	ISO	12.22	12.56	12.20	12.36	0.06	77,251	503	12.33	12.53	37,675	5,241	6,537	1,600	100	4,200	4,300			8,034		5,300	34
2025-12-23	T	ISO	11.86	12.34	11.83	12.30	0.47	217,912	1,370	12.05	12.49	105,735	13,744	17,975	7,100	266	25,800	14,200			14,687		12,600
2025-12-22	T	ISO	11.90	12.62	11.58	11.83	0.25	381,783	2,240	11.80	12.00	201,579	12,807	30,349	8,900	1,037	21,800	16,999			58,296		14,300
2025-12-19	T	ISO	11.11	12.02	11.10	11.58	0.68	1,091,221	3,906	11.42	12.00	809,717	19,628	42,186	8,300	1,171	75,000	30,381			45,436		26,300	1
2025-12-18	T	ISO	10.91	11.33	10.76	10.90	-0.15	524,965	3,386	10.78	11.21	274,820	32,077	46,783	19,700	1,937	38,000	22,085			57,739		14,700	50
2025-12-17	T	ISO	11.32	11.64	10.94	11.05	-0.09	171,845	1,150	11.05	11.50	87,255	8,150	9,450	5,000	219	15,400	7,100			24,211		9,500
2025-12-16	T	ISO	11.20	11.27	10.86	11.14	-0.09	152,991	1,174	10.80	11.22	78,632	15,360	6,852	2,600	115	10,600	8,600			20,120		4,500
2025-12-15	T	ISO	11.88	12.24	10.82	11.23	-0.94	385,572	1,933	11.20	11.43	210,726	18,523	15,819	3,700	2,127	46,200	22,100			43,896		10,700	2
2025-12-12	T	ISO	12.65	12.87	11.79	12.17	-0.54	341,503	1,938	12.05	12.34	182,740	15,537	7,610	12,700	397	34,400	12,438			48,412		14,200
2025-12-11	T	ISO	12.11	12.77	12.10	12.71	0.53	255,276	1,713	12.53	12.83	143,883	12,207	6,870	8,400	250	22,200	14,900			30,357		3,700
2025-12-10	T	ISO	12.87	12.87	11.80	12.18	-0.53	219,151	1,668	12.09	12.32	92,344	15,880	15,475	12,000	700	13,000	10,500			35,811		9,100
2025-12-09	T	ISO	12.66	12.79	12.36	12.71	0.11	170,463	1,170	12.57	12.88	98,697	10,401	5,609	2,800	541	10,300	10,800			19,515		5,500	48
2025-12-08	T	ISO	13.29	13.49	12.59	12.60	-0.63	116,866	846	12.58	12.96	63,235	9,472	5,145	500	269	9,300	2,164			16,125		3,900	31
2025-12-05	T	ISO	13.58	13.79	13.10	13.23	-0.31	204,119	1,467	13.11	13.75	104,641	18,826	12,431	600	647	20,300	6,700			24,272		7,200
2025-12-04	T	ISO	12.70	13.67	12.495	13.54	0.98	214,820	1,391	12.92	13.69	131,736	13,857	11,084	800	780	22,500	7,867			13,111		7,600
2025-12-03	T	ISO	12.06	12.63	11.86	12.56	0.56	161,940	766	12.40	12.58	111,253	8,459	2,985	900	779	6,271	3,200			14,239		3,900
2025-12-02	T	ISO	12.18	12.50	11.99	12.00	-0.19	208,264	998	11.87	12.47	132,756	15,032	5,871	2,100	172	11,582	4,676			21,821		7,900
2025-12-01	T	ISO	12.11	12.46	12.00	12.19	0.16	199,847	1,221	11.77	12.50	118,969	4,958	2,699	400	255	31,200	5,107			21,917		6,300	50
2025-11-28	T	ISO	11.78	12.23	11.77	12.03	0.26	230,320	1,350	12.00	12.20	119,993	9,380	20,490	1,400		45,900	9,666			8,244		8,300	60
2025-11-27	T	ISO	11.98	11.98	11.68	11.77	-0.13	47,107	333	11.73	12.00	24,554	2,500	4,400	300	95	6,200	3,000			2,075		2,800
2025-11-26	T	ISO	11.72	12.09	11.72	11.90	0.19	106,632	698	11.87	12.04	46,371	8,580	8,295	600	180	13,400	4,900			12,504		8,600
2025-11-25	T	ISO	11.46	12.10	11.21	11.71	0.40	225,589	1,478	11.69	11.91	110,643	17,141	16,187	4,100	10,730	20,200	12,282			15,230		10,900	51
2025-11-24	T	ISO	10.88	11.33	10.38	11.31	0.68	192,967	1,175	11.10	11.40	114,089	7,612	10,043	2,500	411	19,400	8,453			16,444		8,000	5
2025-11-21	T	ISO	10.54	10.65	10.19	10.63	0.01	234,000	1,318	10.50	10.68	113,707	26,493	9,913	400	336	22,400	16,500			18,004		16,600
2025-11-20	T	ISO	11.52	11.78	10.57	10.62	-0.71	207,427	1,243	10.60	11.05	127,210	10,552	7,532	2,500	250	22,400	15,913			9,393		7,200	1
2025-11-19	T	ISO	10.84	11.49	10.84	11.33	0.41	194,566	1,220	11.23	11.49	110,556	10,020	10,704	3,700	350	13,400	13,744			18,831		8,900
2025-11-18	T	ISO	10.67	11.07	10.66	10.92	-0.01	196,159	1,136	10.70	11.49	103,899	14,849	9,669	3,100	900	14,500	15,456			20,100		8,900
2025-11-17	T	ISO	11.34	11.96	10.83	10.93	-0.36	205,128	1,043	10.85	11.45	125,044	10,950	9,987	800	801	29,710	8,908			11,514		2,200	1
2025-11-14	T	ISO	11.11	11.78	10.88	11.29	-0.07	226,073	1,558	11.12	12.50	112,145	11,812	27,894	3,700	1,060	28,000	6,800			20,955		6,400	3
2025-11-13	T	ISO	11.78	12.14	11.26	11.36	-0.60	172,668	987	11.20	11.75	97,574	7,952	19,318	2,000	555	9,900	12,933			11,022		6,200
2025-11-12	T	ISO	12.00	12.16	11.73	11.96	0.02	152,588	1,040	11.77	12.10	69,893	14,803	25,605	1,800	1,027	13,000	9,200			6,696		6,700
2025-11-11	T	ISO	12.46	12.99	11.87	11.94	-0.52	172,770	992	11.86	13.35	106,366	7,602	17,947	1,000	206	14,900	6,110			11,214		3,800	50
2025-11-10	T	ISO	12.42	12.55	11.64	12.46	1.15	340,494	1,671	12.01	12.60	198,045	21,384	49,403	3,000	400	20,200	16,763			13,410		11,200	52