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	WELL	3.95	4.06	3.94	4.05	0.14	1,743,392	4,662	4.03	4.05	997,064	122,503	36,726	34,800	48,923	238,200	63,624			40,662		129,000	1,611
2026-02-05	T	WELL	4.08	4.13	3.89	3.91	-0.19	3,247,759	7,498	3.90	3.91	1,788,604	344,668	77,841	77,000	119,734	339,600	99,400			128,899		193,200	12,942
2026-02-04	T	WELL	3.95	4.12	3.86	4.10	0.15	3,294,636	8,369	4.09	4.12	1,960,321	357,033	59,170	121,200	77,805	303,600	86,400			99,286		163,400	2,739
2026-02-03	T	WELL	4.00	4.05	3.86	3.95	-0.02	3,211,219	6,810	3.92	3.95	1,790,778	285,862	67,300	245,900	79,696	213,300	137,528			111,320		212,500	12,158
2026-02-02	T	WELL	3.99	4.02	3.95	3.97	0.01	1,674,468	4,870	3.96	4.00	919,324	141,602	40,200	112,300	43,801	180,500	57,131			44,510		103,700	2,227
2026-01-30	T	WELL	3.99	4.01	3.93	3.96	-0.05	2,545,310	5,771	3.96	3.97	1,349,955	257,527	44,800	107,515	52,008	322,900	81,700			97,336		192,200	666
2026-01-29	T	WELL	4.10	4.12	3.95	4.01	-0.06	2,396,938	6,650	3.99	4.04	1,634,230	199,042	50,302	59,100	37,574	164,700	69,720			67,193		100,900	4,383
2026-01-28	T	WELL	4.10	4.10	4.06	4.07	-0.02	1,645,348	4,226	4.07	4.08	848,625	181,656	33,000	90,100	37,699	184,500	67,318			70,799		108,300	1,240
2026-01-27	T	WELL	4.15	4.17	4.06	4.09	-0.09	2,351,664	4,829	4.08	4.09	1,119,656	301,376	81,852	152,500	53,338	262,800	87,578			98,681		156,200	7,563
2026-01-26	T	WELL	4.19	4.19	4.11	4.18	0.01	2,185,988	4,783	4.13	4.19	1,176,936	246,194	52,489	86,600	80,148	218,000	93,133			49,861		142,500	9,294
2026-01-23	T	WELL	4.18	4.22	4.15	4.17	-0.03	1,223,801	3,638	4.16	4.18	652,982	118,580	28,877	39,300	25,078	143,900	43,219			34,444		108,200	2,456
2026-01-22	T	WELL	4.19	4.23	4.135	4.20	0.03	2,186,113	5,394	4.19	4.23	1,313,651	122,375	34,227	93,600	67,659	213,322	43,146			81,796		159,900	3,412
2026-01-21	T	WELL	4.04	4.19	4.04	4.17	0.17	2,790,399	6,205	4.16	4.19	1,607,752	201,000	66,247	84,800	40,131	320,200	111,537			92,132		226,100	6,727
2026-01-20	T	WELL	4.05	4.06	3.99	4.00	-0.08	2,654,489	7,089	4.00	4.04	1,406,333	322,572	81,952	89,300	66,971	267,700	85,184			111,394		118,800	2,683
2026-01-19	T	WELL	4.19	4.19	4.08	4.135	-0.045	2,224,610	4,866	4.08	4.09	1,186,794	194,831	44,640	120,500	40,367	233,300	83,450			131,603		136,500	3,181
2026-01-16	T	WELL	4.22	4.22	4.13	4.18	-0.03	2,480,298	5,647	4.18	4.20	1,150,531	154,718	69,459	177,700	68,730	453,617	140,400			99,200		115,700	4,814
2026-01-15	T	WELL	4.19	4.245	4.11	4.21	0.06	1,601,991	3,811	4.20	4.21	871,258	168,372	58,549	94,600	41,722	157,800	43,731			26,376		119,500	1,163
2026-01-14	T	WELL	4.29	4.29	4.14	4.15	-0.11	2,831,660	6,254	4.14	4.18	1,531,829	268,070	73,124	96,500	60,696	417,300	73,712			78,971		157,900	3,593
2026-01-13	T	WELL	4.33	4.34	4.23	4.26	-0.04	1,982,097	4,902	4.23	4.26	1,090,335	182,060	34,169	133,300	65,295	211,400	49,342			46,478		143,400	4,436
2026-01-12	T	WELL	4.24	4.34	4.15	4.30	0.07	2,183,353	5,938	4.30	4.32	1,267,698	188,365	64,779	55,800	74,598	257,000	49,350			42,315		149,300	6,925
2026-01-09	T	WELL	4.12	4.26	4.12	4.23	0.13	2,544,205	5,074	4.23	4.25	1,505,625	206,935	41,995	48,100	60,085	372,700	62,430			56,235		159,900	3,945
2026-01-08	T	WELL	4.07	4.14	4.05	4.10	0.04	1,807,889	4,602	4.08	4.12	970,697	156,446	37,646	75,700	56,041	224,400	70,345			79,881		101,500	2,108
2026-01-07	T	WELL	4.15	4.20	4.06	4.06	-0.11	1,801,736	4,441	4.06	4.12	1,057,861	175,266	50,071	98,600	36,672	173,500	73,600			38,286		77,100	673
2026-01-06	T	WELL	4.07	4.17	4.05	4.17	0.10	2,762,763	5,694	4.16	4.17	1,846,952	174,454	30,648	48,200	50,542	300,900	61,226			118,654		105,300	4,651
2026-01-05	T	WELL	4.06	4.09	3.97	4.07	0.02	2,424,075	5,634	4.05	4.07	1,533,393	173,476	63,862	170,600	78,882	173,800	79,315			32,745		91,900	3,490
2026-01-02	T	WELL	4.05	4.13	4.02	4.05	0.06	2,845,396	6,469	4.04	4.06	1,670,552	291,475	67,396	116,500	90,324	289,300	93,990			37,210		162,900	3,127
2025-12-31	T	WELL	3.98	4.05	3.98	3.99	0.02	1,409,521	3,125	3.99	4.00	971,903	65,220	24,600	72,900	49,541	96,800	37,800			21,416		60,500	249
2025-12-30	T	WELL	3.95	4.04	3.89	3.97	0.05	2,482,661	4,310	3.97	4.00	1,501,174	203,568	67,115	117,600	35,517	334,000	52,100			34,793		106,700	2,795
2025-12-29	T	WELL	3.98	4.02	3.92	3.92	-0.05	2,098,067	5,434	3.92	3.95	1,123,097	163,160	94,305	93,600	60,755	310,500	39,241			94,442		91,000	4,433
2025-12-24	T	WELL	3.96	3.98	3.935	3.97		908,476	1,771	3.97	3.98	412,011	254,900	26,935	21,900	17,108	93,400	18,400			12,916		39,900	3,951
2025-12-23	T	WELL	3.93	3.98	3.905	3.97	0.05	1,932,696	3,969	3.96	3.99	1,021,863	286,130	25,300	52,100	38,315	239,200	50,000			123,997		75,800	4,862
2025-12-22	T	WELL	3.90	3.96	3.88	3.92	0.02	2,577,733	4,527	3.90	3.94	1,559,631	200,601	31,400	106,000	67,424	368,000	59,459			33,440		124,300	3,554
2025-12-19	T	WELL	3.87	3.92	3.81	3.90	0.02	2,938,728	7,376	3.88	3.91	1,558,699	291,565	145,240	220,600	78,415	260,700	128,267			59,215		152,400	5,588
2025-12-18	T	WELL	3.93	3.98	3.87	3.88	-0.02	1,496,093	3,507	3.87	3.91	922,751	65,258	37,466	129,600	17,411	142,300	47,446			25,164		97,300	3,087
2025-12-17	T	WELL	4.00	4.03	3.89	3.90	-0.09	2,869,159	6,383	3.89	3.92	1,487,121	365,525	67,220	74,300	104,476	393,900	77,051			85,835		176,100	10,348
2025-12-16	T	WELL	3.96	3.99	3.93	3.99	0.04	1,194,695	3,792	3.99	4.00	587,254	131,300	19,831	73,000	33,230	183,200	48,349			39,001		63,200	2,041
2025-12-15	T	WELL	4.05	4.07	3.93	3.95	-0.06	1,991,673	5,356	3.95	3.98	1,160,471	128,129	63,610	185,500	42,375	166,900	65,942			45,072		116,600	1,804
2025-12-12	T	WELL	4.06	4.11	4.00	4.01	-0.06	1,691,693	5,021	4.01	4.04	846,932	203,250	51,859	120,400	28,564	150,600	56,946			64,352		152,500	372
2025-12-11	T	WELL	4.11	4.11	4.01	4.07	-0.03	1,902,076	6,008	4.06	4.08	907,750	202,475	56,720	108,600	83,707	252,600	78,500			58,613		131,700	2,694
2025-12-10	T	WELL	4.10	4.20	4.03	4.10	0.08	4,128,520	8,783	4.09	4.13	2,360,067	531,210	73,588	249,300	76,302	401,800	97,666			108,451		192,900	6,174
2025-12-09	T	WELL	3.94	4.07	3.86	4.02	0.11	3,380,335	6,588	4.01	4.05	1,665,876	502,481	72,450	182,600	68,229	532,400	84,169			94,089		152,800	1,928
2025-12-08	T	WELL	4.03	4.03	3.88	3.91	-0.05	2,625,263	5,902	3.91	3.93	1,325,383	267,988	114,385	330,100	68,045	219,400	66,802			99,753		104,100	9,926
2025-12-05	T	WELL	4.04	4.04	3.95	3.96	-0.03	2,290,446	5,634	3.95	4.00	1,177,339	312,633	42,063	100,500	68,999	300,100	83,855			28,214		144,400	6,280
2025-12-04	T	WELL	4.02	4.02	3.88	3.99	-0.01	2,934,702	7,535	3.98	4.00	1,702,296	242,373	41,568	172,200	91,517	339,600	84,700			60,001		158,900	7,667
2025-12-03	T	WELL	3.81	4.03	3.78	4.00	0.33	7,508,866	14,117	3.98	4.01	3,928,279	1,048,639	222,400	253,700	224,602	1,068,887	200,534			195,570		244,500	6,527
2025-12-02	T	WELL	3.73	3.75	3.62	3.67	-0.05	3,606,608	7,268	3.66	3.69	1,869,207	566,327	62,557	233,200	73,519	452,013	97,250			53,549		158,700	6,491
2025-12-01	T	WELL	3.85	3.85	3.71	3.72	-0.13	4,583,683	7,052	3.72	3.76	2,569,999	605,242	132,651	187,200	87,777	561,700	132,361			49,435		196,900	23,044
2025-11-28	T	WELL	3.88	3.88	3.82	3.85	-0.03	1,679,559	4,191	3.85	3.87	896,483	227,132	54,769	107,000	29,843	155,000	54,350			34,596		95,400	3,425
2025-11-27	T	WELL	3.84	3.91	3.82	3.88	0.07	1,625,683	3,510	3.88	3.89	784,782	258,910	22,646	59,200	53,753	225,100	46,200			55,733		94,400	945
2025-11-26	T	WELL	3.78	3.85	3.75	3.81	0.03	4,003,746	7,650	3.80	3.82	1,790,719	573,293	194,818	181,500	97,437	574,800	171,288			170,522		144,500	9,691
2025-11-25	T	WELL	3.84	3.86	3.58	3.78	-0.16	7,336,399	14,053	3.78	3.80	3,779,601	869,212	360,757	321,300	231,286	781,000	231,423			266,016		311,600	21,267
2025-11-24	T	WELL	3.97	3.97	3.91	3.94	0.03	1,552,567	4,865	3.93	3.96	848,581	114,416	68,439	62,200	45,839	160,400	59,932			92,350		75,500	4,503
2025-11-21	T	WELL	3.82	3.93	3.80	3.91	0.08	2,459,791	7,019	3.90	3.93	1,342,566	234,260	74,737	129,400	62,963	271,400	101,950			68,469		138,300	4,431
2025-11-20	T	WELL	3.95	4.03	3.81	3.83	-0.08	4,136,464	9,193	3.82	3.84	2,146,581	538,095	78,047	207,800	108,727	542,000	108,437			196,018		158,700	6,270
2025-11-19	T	WELL	3.95	3.97	3.86	3.91		2,097,506	5,922	3.90	3.92	980,280	167,165	49,278	184,600	59,673	283,636	76,525			203,284		38,300	2,106
2025-11-18	T	WELL	3.89	3.95	3.86	3.91	-0.03	2,288,907	7,777	3.90	3.94	1,352,606	199,034	74,300	158,300	43,359	201,800	71,915			44,320		89,000	6,378
2025-11-17	T	WELL	4.09	4.09	3.90	3.94	-0.14	3,927,442	8,993	3.93	3.95	2,291,186	428,139	76,795	220,900	73,608	381,200	162,800			139,695		107,800	2,781
2025-11-14	T	WELL	4.03	4.12	4.03	4.08	-0.03	1,899,781	6,045	4.06	4.08	809,956	258,763	51,584	154,100	43,938	252,300	65,564			133,681		79,200	626
2025-11-13	T	WELL	4.17	4.17	4.03	4.11	-0.05	3,464,815	8,220	4.09	4.12	1,836,982	412,620	117,906	162,400	54,723	400,700	134,800			157,445		130,800	9,505
2025-11-12	T	WELL	4.19	4.20	4.10	4.16	0.01	3,520,721	9,492	4.15	4.17	1,803,422	485,047	136,928	190,000	100,863	416,700	102,200			98,927		147,500	6,051
2025-11-11	T	WELL	4.23	4.25	4.05	4.15	-0.08	6,415,051	14,597	4.15	4.17	3,240,063	672,874	288,667	210,000	267,464	995,200	197,075			258,097		212,500	11,710
2025-11-10	T	WELL	4.52	4.52	4.22	4.23	-0.21	6,112,524	17,657	4.23	4.24	3,095,334	914,871	272,347	195,400	234,806	735,300	172,935			121,989		289,200	23,005