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	URB	9.12	9.84	9.12	9.53	0.51	8,023	62	9.10	9.90	1,821	500	1,200	600			400			2,040		1,000
2026-02-05	T	URB	8.92	9.34	8.92	9.31	-0.10	4,087	54	9.10	10.00	1,339	80		600			600			904			68
2026-02-04	T	URB	9.75	9.75	9.03	9.41	-0.30	12,348	96	8.42	10.15	7,730		400	1,200		200	400			2,160
2026-02-03	T	URB	10.23	10.23	9.71	9.71	-0.21	11,028	109	9.71	9.80	6,583			200			200			3,684			60
2026-02-02	T	URB	10.00	10.07	9.87	9.92	0.13	6,147	60	9.60	10.04	1,885	48	1,216	400			1,000			1,320			150
2026-01-30	T	URB	9.98	9.98	9.72	9.79	0.28	1,441	33	9.65	9.80	305									1,044			16
2026-01-29	T	URB	9.70	9.99	9.24	9.68	0.33	8,537	81	9.50	9.70	2,659		400	1,000			602			3,522		200	8
2026-01-28	T	URB	9.80	9.81	9.80	9.80	0.13	709	13	9.80	10.00	603									2			2
2026-01-27	T	URB	9.50	9.67	9.50	9.67	0.32	1,916	18	9.61	10.00	450			400			584			482
2026-01-26	T	URB	9.67	9.87	9.67	9.71	0.13	1,772	18	9.57	10.25	1,068						400			204			20
2026-01-23	T	URB	9.69	9.85	9.57	9.57	0.22	8,396	66	9.57	10.00	3,556	200		1,000			600			1,754		1,000
2026-01-22	T	URB	9.40	9.93	9.25	9.75	0.44	18,341	118	9.62	10.25	8,075	400	1,200	600			1,898			4,110		1,400	22
2026-01-21	T	URB	9.34	9.50	9.27	9.27	-0.16	9,561	54	9.27	10.25	5,961		1,200				200			432		1,400
2026-01-20	T	URB	9.64	9.70	9.00	9.29	-0.46	21,472	128	9.20	9.29	9,650	1,080	1,200	1,600			1,400			4,062		1,600
2026-01-19	T	URB	9.93	9.99	9.75	9.75	0.13	1,403	20	9.36	10.25	407			400		200				182
2026-01-16	T	URB	9.75	9.94	9.57	9.62	-0.35	10,391	82	9.36	10.25	5,601	22		600		1,000	400			1,942			92
2026-01-15	T	URB	10.01	10.01	9.90	9.90	-0.42	4,713	58	9.90	10.50	735	400		600		400	400			1,182		600
2026-01-14	T	URB	10.19	10.19	10.00	10.01	-0.09	10,343	88	9.75	10.48	770	300	300	1,400		800	400			4,445		400	46
2026-01-13	T	URB	10.50	10.50	10.10	10.11	-0.33	14,232	105	9.75	10.29	4,532	1,400		2,000		600	1,400			1,886		1,400
2026-01-12	T	URB	10.45	10.50	10.26	10.50	0.05	19,426	115	10.11	10.50	6,540	2,220	800	2,600			1,000			4,562		1,200	4
2026-01-09	T	URB	10.48	10.50	10.40	10.45	0.13	3,158	39	10.11	10.45	1,600			200			200			904			8
2026-01-08	T	URB	10.48	10.50	10.30	10.32	-0.18	2,392	30	10.11	10.50	1,400		200							312		200	180
2026-01-07	T	URB	10.40	10.50	10.22	10.50	0.02	2,853	39	10.20	10.50	1,404									566		600
2026-01-06	T	URB	10.49	10.76	10.48	10.48	-0.03	12,232	85	10.11	10.91	7,178	200		1,200			800			2,050		600
2026-01-05	T	URB	10.45	11.00	9.84	10.51	0.19	67,564	430	10.13	10.75	27,627	4,880	1,200	8,200		1,800	5,200			12,972		2,600	202
2026-01-02	T	URB	9.79	10.50	9.79	10.27	0.57	23,920	136	10.10	10.27	14,286	428		1,600			1,000			4,156		2,200
2025-12-31	T	URB	9.67	9.89	9.67	9.71	0.31	6,937	57	9.01	9.93	4,131			200						1,448		800
2025-12-30	T	URB	9.76	9.94	9.40	9.40	-0.29	14,066	112	9.01	9.85	8,365		200	200			600			2,962		1,000	96
2025-12-29	T	URB	9.66	9.70	9.40	9.69	0.34	10,788	75	9.25	9.98	4,353	1,000		600			200			1,962		800	832
2025-12-24	T	URB	9.23	9.49	9.23	9.32	0.20	1,207	25	9.05	9.50	343	2								810			52
2025-12-23	T	URB	9.40	9.40	9.12	9.12	-0.23	8,587	70	9.01	9.20	5,055	400		600		200	600			432		800
2025-12-22	T	URB	8.97	9.49	8.97	9.35	0.49	21,959	94	8.88	9.60	10,129	450		2,600		4,200	2,400			1,930
2025-12-19	T	URB	8.97	8.97	8.97	8.97	0.04	1,269	16	8.85	8.97	851									12		400
2025-12-18	T	URB	8.89	8.98	8.89	8.93	0.14	2,451	33	8.85	8.93	2,179	2								268			2
2025-12-17	T	URB	8.95	8.96	8.77	8.79	-0.09	3,701	25	8.41	8.79	2,471					200				630		400
2025-12-16	T	URB	8.86	8.88	8.69	8.86	0.07	3,953	39	8.41	8.95	1,269			600			600			878		400
2025-12-15	T	URB	8.75	8.92	8.74	8.76	0.16	8,646	42	8.75	8.99	6,752			200			800			586		200	2
2025-12-12	T	URB	8.74	8.75	8.60	8.68	0.02	2,908	37	8.60	8.75	1,462	200		200			400			230		400	6
2025-12-11	T	URB	8.69	8.69	8.57	8.57	-0.09	9,603	44	8.41	8.75	4,353						3,600			1,034		400	16
2025-12-10	T	URB	8.70	8.70	8.55	8.68	0.06	15,567	54	8.41	8.68	13,463	200		400			200			356		800
2025-12-09	T	URB	8.68	8.69	8.61	8.62	-0.03	4,951	40	8.60	8.70	2,351			200						1,736		400
2025-12-08	T	URB	8.68	8.68	8.61	8.65	0.11	11,287	45	8.60	8.70	9,201					400	200			1,056		400
2025-12-05	T	URB	8.50	8.70	8.50	8.52	-0.14	7,484	48	8.50	8.70	1,960			1,800		1,000	1,000			408		1,200	16
2025-12-04	T	URB	8.69	8.70	8.52	8.52	-0.13	8,770	69	8.41	8.75	6,568	6		200			200			854		800	42
2025-12-03	T	URB	8.69	8.69	8.69	8.69	0.04	1,850	30	8.41	8.70	554	100								648		400	58
2025-12-02	T	URB	8.70	8.70	8.42	8.65		17,277	118	8.41	8.70	8,975	400	1,200	600		1,200				2,222		2,400
2025-12-01	T	URB	8.69	8.69	8.50	8.65	0.07	10,757	125	8.50	8.65	4,465	200	400	1,000			1,000			2,708		400	32
2025-11-28	T	URB	8.45	8.63	8.45	8.58	0.20	12,082	66	8.58	8.61	6,988	300		1,000		200	2,000			1,478			10
2025-11-27	T	URB	8.53	8.59	8.53	8.53	0.10	2,296	29	8.43	8.54	462						400			1,068			16
2025-11-26	T	URB	8.52	8.60	8.40	8.43	0.02	5,975	48	8.27	8.70	2,753						1,600			1,010		400
2025-11-25	T	URB	8.49	8.69	8.41	8.41	-0.09	3,523	39	8.27	8.57	1,253	24	400	200			200			646		400
2025-11-24	T	URB	8.48	8.59	8.33	8.50	0.13	8,275	43	7.73	8.60	4,351			1,800			600			516		400
2025-11-21	T	URB	8.62	8.69	8.14	8.37	-0.09	14,625	83	8.35	8.38	8,451	400	1,200	800		400	800			1,720		800
2025-11-20	T	URB	8.36	8.70	8.34	8.46	-0.04	10,700	78	8.53	8.70	6,353	240	200	1,400						1,144
2025-11-19	T	URB	8.53	8.60	8.50	8.50		5,699	45	7.91	8.59	3,376	200		600						804		400
2025-11-18	T	URB	8.40	8.50	8.40	8.50	0.13	6,539	41	8.40	8.50	3,251		400				1,000			888		800
2025-11-17	T	URB	8.34	8.40	8.25	8.39	0.14	19,755	85	8.35	8.50	12,131		400	800		400	3,000			408		2,000
2025-11-14	T	URB	8.20	8.34	8.18	8.34	0.09	10,759	64	7.51	8.35	6,551		400	200		200	1,000			1,208		800
2025-11-13	T	URB	8.17	8.35	8.17	8.25	0.01	47,728	345	8.15	8.35	26,496	7,600	5,200	800		1,400	2,400			448		2,200
2025-11-12	T	URB	8.26	8.35	8.24	8.24	-0.01	9,562	46	7.51	8.35	8,156	2	200							204		1,000
2025-11-11	T	URB	8.24	8.30	8.10	8.25	0.15	14,703	80	8.25	8.35	8,957		400	400		3,200				26		1,600
2025-11-10	T	URB	8.17	8.24	8.10	8.24	0.10	2,497	28	7.70	8.25	1,057		200	200			400			154		400	20