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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-23	T	BR	1.33	1.46	1.17	1.46	0.15	3,233	15	1.20	1.45	1,020	1,100					200			825
2024-04-22	T	BR	1.29	1.31	1.29	1.31	-0.08	602	5	1.30	1.46	402						100			100
2024-04-19	T	BR	1.39	1.39	1.39	1.39	0.13	183	3	1.28	1.46	100
2024-04-18	T	BR	1.40	1.40	1.26	1.26	-0.10	14,300	27	1.27	1.48	13,710					100	300			2
2024-04-17	T	BR	1.36	1.36	1.36	1.36	-0.12	1,200	2	1.39	1.46	100									1,100
2024-04-16	T	BR						498	4	1.35	1.46										353
2024-04-15	T	BR	1.46	1.48	1.46	1.48	0.18	1,465	8	1.40	1.46	401						1,001			13
2024-04-12	T	BR						13	1	1.31	1.48
2024-04-11	T	BR	1.44	1.44	1.30	1.30		919	7	1.30	1.50	500									317
2024-04-10	T	BR						16	1	1.30	1.45
2024-04-09	T	BR	1.30	1.30	1.30	1.30		1,115	4	1.30	1.45	1,000									115
2024-04-08	T	BR	1.31	1.31	1.30	1.30		404	5	1.30	1.46	300									44
2024-04-05	T	BR	1.30	1.30	1.30	1.30	-0.01	595	8	1.30	1.44	522									69
2024-04-04	T	BR	1.31	1.31	1.31	1.31	0.01	1,002	3	1.31	1.45	1,000				2
2024-04-03	T	BR	1.30	1.30	1.30	1.30	-0.01	1,000	2	1.30	1.44	1,000
2024-04-02	T	BR	1.31	1.37	1.31	1.31	-0.11	2,424	12	1.31	1.45	2,000						101			321
2024-04-01	T	BR						2,050	7	1.30	1.46										1,925
2024-03-28	T	BR						1,000	1	1.31	1.44										1,000
2024-03-27	T	BR						195	2	1.30	1.44										195
2024-03-26	T	BR						502	3	1.31	1.45	2									500
2024-03-25	T	BR	1.42	1.53	1.31	1.53	0.13	4,433	11	1.31	1.50	2,605						800			1,028
2024-03-22	T	BR	1.40	1.40	1.40	1.40	-0.01	1,656	7	1.31	1.41	300				60					1,213
2024-03-21	T	BR	1.30	1.41	1.30	1.41		4,505	15	1.30	1.42	1,900				93		1,100			1,412
2024-03-20	T	BR	1.41	1.41	1.41	1.41	0.11	153	2	1.30	1.42	100
2024-03-19	T	BR	1.30	1.30	1.30	1.30		2,552	6	1.30	1.42					50		500			2,002
2024-03-18	T	BR	1.30	1.30	1.30	1.30		125	4	1.30	1.42	100						1			24
2024-03-15	T	BR	1.30	1.30	1.30	1.30	-0.01	1,413	3	1.30	1.42	400									1,013
2024-03-14	T	BR	1.32	1.32	1.31	1.31	-0.05	2,530	6	1.31	1.42	2,025									505
2024-03-13	T	BR	1.36	1.36	1.36	1.36	-0.02	1,000	1	1.30	1.42	1,000
2024-03-12	T	BR	1.30	1.38	1.30	1.38	0.07	2,984	8	1.30	1.38	2,400						500
2024-03-11	T	BR	1.32	1.34	1.31	1.31	-0.04	814	8	1.32	1.38	600									210
2024-03-08	T	BR						13	1	1.32	1.45
2024-03-07	T	BR	1.35	1.38	1.35	1.35	0.02	4,120	9	1.32	1.45	3,400					300	400			20
2024-03-06	T	BR	1.33	1.37	1.33	1.33	-0.07	1,830	8	1.32	1.35	750				60		1,000
2024-03-05	T	BR	1.50	1.50	1.40	1.50	0.19	2,150	7	1.32	1.50	900						1,200
2024-03-04	T	BR						11	2	1.32	1.50							1
2024-03-01	T	BR	1.47	1.47	1.30	1.31	-0.17	15,907	142	1.31	1.54	14,775						700			402
2024-02-29	T	BR						2	1	1.46	1.54
2024-02-28	T	BR	1.48	1.48	1.48	1.48	0.05	697	6	1.45	1.50	600									95
2024-02-27	T	BR						235	4	1.45	1.50										202
2024-02-26	T	BR						41	3	1.45	1.54					25
2024-02-23	T	BR	1.43	1.43	1.43	1.43	-0.12	664	7	1.50	1.53	600				2					62
2024-02-22	T	BR						625	3	1.43	1.55					18					607
2024-02-21	T	BR	1.55	1.55	1.55	1.55	-0.03	600	2	1.55	1.56	600
2024-02-20	T	BR	1.43	1.58	1.43	1.58	0.14	469	6	1.44	1.58	413
2024-02-16	T	BR	1.44	1.44	1.43	1.43	-0.07	2,142	4	1.43	1.57	100						2,000			12
2024-02-15	T	BR						9	1	1.43	1.56
2024-02-14	T	BR				1.50				1.43	1.56
2024-02-13	T	BR						38	2	1.43	1.57					33
2024-02-12	T	BR	1.43	1.50	1.43	1.50		2,002	7	1.45	1.55	2,000
2024-02-09	T	BR						76	4	1.46	1.50
2024-02-08	T	BR				1.50				1.50	1.55
2024-02-07	T	BR	1.57	1.57	1.50	1.50	0.07	519	8	1.43	1.57	210					100	100			75
2024-02-06	T	BR				1.43				1.43	1.56
2024-02-05	T	BR	1.47	1.47	1.43	1.43		401	3	1.43	1.56	400						1
2024-02-02	T	BR						44	2	1.46	1.56
2024-02-01	T	BR				1.43				1.50	1.56
2024-01-31	T	BR						10	1	1.43	1.57
2024-01-30	T	BR	1.56	1.56	1.43	1.43	-0.16	371	7	1.43	1.57	300				34		1			2
2024-01-29	T	BR						115	2	1.45	1.57
2024-01-26	T	BR	1.49	1.59	1.49	1.59	0.24	1,614	6	1.46	1.57	1,500									114
2024-01-25	T	BR						50	1	1.42	1.59