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	OLA	20.74	21.58	20.67	21.33	1.25	847,465	5,701	21.29	21.35	481,283	39,187	30,997	22,200	8,727	119,403	52,374			35,655		32,200	493
2026-02-05	T	OLA	20.89	21.12	19.72	20.08	-1.74	1,423,585	10,361	19.94	20.39	713,682	140,289	53,624	53,300	27,302	242,123	86,054			41,775		42,300	246
2026-02-04	T	OLA	21.76	21.97	21.02	21.82	0.33	1,518,494	7,864	21.70	21.89	1,002,572	58,598	51,840	22,100	8,447	156,504	52,661			78,938		28,500	931
2026-02-03	T	OLA	21.68	21.76	20.78	21.49	1.14	1,790,577	11,206	21.40	21.53	1,037,583	123,751	51,392	56,300	6,490	222,300	104,641			96,528		36,600	540
2026-02-02	T	OLA	20.54	21.28	20.19	20.35	-0.19	2,085,378	12,787	20.00	21.32	1,074,389	139,446	72,595	48,500	10,546	311,763	90,766			164,395		52,000	508
2026-01-30	T	OLA	20.96	22.01	20.29	20.54	-2.36	2,824,696	16,017	20.50	20.84	1,291,012	235,086	77,758	35,800	19,851	702,315	164,869			119,983		64,900	1,745
2026-01-29	T	OLA	26.86	26.96	22.89	22.90	-3.58	3,581,478	15,284	22.78	23.18	2,607,549	187,207	169,571	20,132	12,447	89,500	67,517		71,200	207,887		35,100	1,005
2026-01-28	T	OLA	26.10	26.59	25.43	26.48	0.86	1,913,655	11,705	26.48	26.55	1,172,140	128,686	46,837	49,611	6,303	203,500	97,315			109,663		24,100	487
2026-01-27	T	OLA	25.35	26.27	24.46	25.62	-0.14	2,054,031	12,923	25.60	25.98	1,103,460	132,132	76,966	63,217	28,802	301,000	128,482			83,737		42,300	553
2026-01-26	T	OLA	26.43	27.22	25.69	25.76	0.50	2,773,413	16,148	25.65	27.15	1,510,119	134,767	85,856	66,311	10,325	240,125	108,226		36,000	330,690		44,300	1,917
2026-01-23	T	OLA	24.20	25.35	24.10	25.26	1.24	2,723,666	14,772	25.05	25.45	1,320,188	147,363	59,827	45,915	20,648	292,100	81,271			571,074		34,000	913
2026-01-22	T	OLA	22.48	24.36	22.48	24.02	1.44	2,528,358	12,858	23.98	24.17	1,673,927	144,257	55,398	76,500	7,959	223,106	121,083			117,264		39,500	1,252
2026-01-21	T	OLA	23.69	23.80	22.40	22.58	-0.77	2,544,779	14,966	22.52	22.60	1,100,044	126,883	219,198	56,599	18,982	314,748	96,623			478,236		50,200	992
2026-01-20	T	OLA	21.84	23.65	21.68	23.35	2.26	2,279,082	14,004	23.25	23.52	1,284,391	218,800	94,888	41,000	24,909	256,800	98,664			132,400		58,500	3,633
2026-01-19	T	OLA	21.00	21.33	20.59	21.09	0.67	513,726	3,173	20.92	21.10	331,393	27,907	15,175	3,400	2,067	53,500	4,044			36,219		21,500	924
2026-01-16	T	OLA	20.31	20.47	19.59	20.42	0.06	1,359,788	9,913	20.28	20.45	620,031	101,500	55,139	191,300	5,143	235,363	67,144			46,288		15,200	103
2026-01-15	T	OLA	20.41	20.62	20.02	20.36	-0.20	829,150	5,304	20.20	20.53	521,850	65,801	23,223	9,700	6,264	112,120	29,652			32,995		14,400	579
2026-01-14	T	OLA	21.25	21.50	20.10	20.56	-0.39	1,732,910	10,986	20.39	20.61	883,365	88,304	44,992	35,111	11,587	370,100	62,389			145,900		20,900	1,280
2026-01-13	T	OLA	20.83	21.33	20.51	20.95	0.46	1,875,205	12,068	20.54	21.00	1,087,707	114,954	71,290	36,000	13,585	279,000	86,275			107,337		27,200	1,209
2026-01-12	T	OLA	20.33	20.75	20.27	20.49	0.70	1,503,258	9,354	20.25	20.53	931,671	125,773	58,126	26,100	6,889	164,541	60,174			58,824		29,600	563
2026-01-09	T	OLA	20.00	20.445	19.70	19.79	-0.09	1,183,149	8,191	19.75	19.80	581,343	86,565	35,016	30,800	8,947	221,000	60,204			80,172		23,500	727
2026-01-08	T	OLA	19.38	19.90	19.13	19.88	0.09	816,914	5,812	19.84	19.90	508,832	55,728	21,530	17,400	8,640	91,800	35,826			27,664		16,300	128
2026-01-07	T	OLA	19.10	19.93	18.61	19.79	0.23	1,270,183	8,664	19.78	19.96	744,298	103,281	49,243	37,400	4,422	168,370	44,439			33,019		28,000	247
2026-01-06	T	OLA	19.35	19.57	19.02	19.56	0.50	1,598,329	7,336	19.52	19.60	628,402	73,730	29,179	40,453	158,877	491,900	63,879			55,558		27,200	328
2026-01-05	T	OLA	18.74	19.19	18.30	19.06	0.97	2,007,132	10,909	19.02	19.15	1,023,886	124,946	44,210	44,800	13,431	365,332	62,809			206,871		32,500	239
2026-01-02	T	OLA	18.78	18.94	17.64	18.09	-0.37	1,494,041	8,989	17.96	18.17	869,458	122,460	45,266	17,600	4,307	203,998	66,546			85,022		36,300	315
2025-12-31	T	OLA	18.46	18.87	18.26	18.46	-0.20	850,005	5,924	18.25	18.60	461,602	90,500	42,167	18,400	10,357	97,500	53,413			36,457		13,800	250
2025-12-30	T	OLA	19.34	19.50	18.63	18.66	-0.09	1,062,984	7,046	18.50	19.10	602,627	81,354	27,475	49,600	2,827	185,100	54,200			24,364		23,900	272
2025-12-29	T	OLA	19.29	19.39	18.64	18.75	-1.12	1,434,343	9,933	18.69	19.10	825,267	137,387	56,432	20,200	22,664	212,274	46,084			62,980		23,700	797
2025-12-24	T	OLA	20.13	20.13	19.45	19.87	-0.27	561,871	3,123	19.75	19.90	335,996	29,356	10,468	3,315	1,873	60,645	19,389			73,098		4,200	7
2025-12-23	T	OLA	19.94	20.23	19.50	20.14	0.35	1,398,008	8,294	19.99	20.15	796,529	82,431	30,164	24,617	6,481	154,544	54,613			170,213		16,500	995
2025-12-22	T	OLA	20.00	20.60	19.61	19.79	0.24	1,436,452	8,990	19.75	20.00	868,887	107,674	46,517	29,500	6,493	213,100	69,213			48,876		22,600	225
2025-12-19	T	OLA	19.39	19.71	18.97	19.55	0.16	8,892,597	17,762	19.45	19.57	7,501,037	297,363	115,771	30,800	28,519	600,059	144,558			62,119		37,600	1,230
2025-12-18	T	OLA	18.82	20.19	18.78	19.39	0.56	3,164,141	18,673	19.37	19.75	1,441,769	185,687	83,277	151,000	20,493	499,100	251,428			318,253		28,000	954
2025-12-17	T	OLA	18.89	19.02	18.33	18.83	0.25	1,458,636	8,325	18.62	18.83	730,289	97,602	35,140	114,865	14,661	175,420	77,295			165,141		15,200	205
2025-12-16	T	OLA	18.43	18.82	18.23	18.58	0.15	1,749,385	12,299	18.40	18.75	942,330	113,097	54,788	35,560	27,891	295,400	131,477			77,703		24,100	810
2025-12-15	T	OLA	19.09	19.61	18.02	18.43	0.43	2,546,786	16,392	18.31	18.58	1,312,922	180,245	70,694	54,303	8,510	424,100	176,267			97,227		25,900	1,295
2025-12-12	T	OLA	18.50	18.84	17.505	18.00	-0.05	2,320,120	14,287	17.85	18.05	1,204,232	115,768	69,059	19,200	12,988	452,087	152,659			108,882		44,600	1,473
2025-12-11	T	OLA	17.44	18.19	17.30	18.05	0.62	1,753,781	10,961	17.87	18.17	999,535	115,180	95,235	40,721	4,421	241,000	65,577			96,666		36,600	828
2025-12-10	T	OLA	16.97	17.56	16.91	17.43	0.38	3,987,635	20,943	17.31	17.56	1,753,616	290,500	205,799	109,000	24,779	1,158,400	176,050			130,301		46,700	982
2025-12-09	T	OLA	16.85	17.28	16.59	17.05	0.42	2,639,595	13,234	16.98	17.18	1,435,570	153,424	170,001	89,400	26,153	365,474	126,821			190,679		27,300	141
2025-12-08	T	OLA	17.25	17.37	16.61	16.63	-0.47	1,968,264	12,535	16.60	16.83	1,024,333	142,694	141,020	84,900	6,424	295,306	122,332			80,033		30,800	967
2025-12-05	T	OLA	18.30	18.32	17.045	17.10	-2.13	8,528,010	38,495	17.10	17.24	4,884,298	801,056	147,460	202,300	64,843	1,299,200	315,601			468,200		84,900	878
2025-12-04	T	OLA	18.68	19.44	18.68	19.23	0.59	26,375,809	8,914	19.10	19.40	807,713	134,334	51,279	17,100	12,151	25,222,800	65,825			42,121		12,500	551
2025-12-03	T	OLA	19.65	19.76	18.61	18.64	-0.80	1,571,375	10,304	18.61	18.90	938,696	142,022	47,200	14,800	19,832	223,200	69,953			53,365		24,200	455
2025-12-02	T	OLA	19.41	19.92	19.245	19.44	-0.16	1,738,621	10,538	19.30	19.80	1,020,406	167,820	34,709	60,500	5,747	228,200	68,257			48,394		17,100	640
2025-12-01	T	OLA	19.95	19.99	19.34	19.60	0.05	1,639,120	10,201	19.50	19.72	849,803	181,056	59,084	51,100	14,581	260,208	83,215			32,610		29,300	607
2025-11-28	T	OLA	19.32	19.77	18.98	19.55	0.47	971,251	5,932	19.49	19.65	579,174	72,271	25,539	22,415	12,345	129,696	58,758			27,505		26,900	1,654
2025-11-27	T	OLA	19.00	19.15	18.80	19.08	0.11	500,825	3,019	19.00	19.16	315,817	52,305	13,882	18,000	8,060	44,500	19,292			14,491		7,900	51
2025-11-26	T	OLA	18.33	18.98	18.32	18.97	0.93	1,755,551	8,966	18.85	19.00	1,217,063	80,239	28,046	111,900	6,411	157,806	50,993			65,677		17,300	115
2025-11-25	T	OLA	17.54	18.17	17.51	18.04	0.24	1,203,642	7,634	17.95	18.15	650,579	124,288	24,005	29,800	4,912	222,087	67,292			39,878		17,500	206
2025-11-24	T	OLA	16.39	17.84	16.29	17.80	1.48	2,337,727	8,820	17.27	17.98	1,813,587	83,283	28,426	38,200	18,956	217,727	85,102			20,287		20,500	343
2025-11-21	T	OLA	16.59	16.80	16.21	16.32	-0.28	1,158,054	6,891	16.20	16.42	686,219	181,180	20,073	16,300	10,570	140,700	46,968			30,274		13,100	408
2025-11-20	T	OLA	17.90	18.13	16.55	16.60	-1.25	1,733,107	11,760	16.55	16.85	966,009	158,336	40,919	27,000	29,359	365,541	65,036			48,626		23,300	556
2025-11-19	T	OLA	17.80	18.48	17.63	17.85	0.36	1,563,233	9,201	17.81	18.00	763,375	111,728	53,058	28,600	9,429	165,100	252,335			122,912		29,200	97
2025-11-18	T	OLA	17.25	17.75	16.935	17.49	0.50	1,357,687	8,004	17.40	17.60	813,534	98,041	30,300	18,900	21,572	218,900	46,744			59,768		18,200	188
2025-11-17	T	OLA	17.01	17.30	16.64	16.99	-0.02	1,495,903	9,294	16.90	17.00	890,010	95,697	29,008	38,400	9,126	203,100	62,049			125,852		17,100	116
2025-11-14	T	OLA	16.09	17.15	15.96	17.01	0.06	1,466,098	10,206	16.25	17.10	810,613	108,781	55,019	44,500	8,700	210,300	60,937			125,368		16,100	791
2025-11-13	T	OLA	16.86	17.67	16.57	16.95	0.11	2,554,028	15,675	16.80	17.22	1,463,693	177,846	73,051	93,400	35,367	363,147	141,382			95,646		40,600	1,004
2025-11-12	T	OLA	15.28	17.14	15.22	16.84	2.02	3,748,305	20,496	16.80	17.00	2,150,293	260,026	97,843	173,500	40,676	584,500	188,613			116,218		48,800	1,678
2025-11-11	T	OLA	14.92	15.19	14.55	14.82	-0.18	2,623,501	10,579	14.75	14.84	1,166,722	194,950	50,891	45,300	30,788	878,063	88,098			100,122		22,300	209
2025-11-10	T	OLA	14.56	15.22	14.33	15.00	1.06	1,904,073	10,623	14.97	15.15	1,165,853	120,793	67,939	36,400	18,291	347,016	52,674			53,082		21,000	150