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
2024-04-26	T	WELL	3.59	3.62	3.58	3.59	0.01	455,749	1,640	3.58	3.59	244,114	55,690	45,806	23,400	2,562	43,500	13,845			16,912		1,300	1,500
2024-04-25	T	WELL	3.54	3.59	3.50	3.58	0.01	535,055	1,954	3.56	3.59	258,429	84,300	53,619	29,000	2,664	75,300	12,151			6,059		6,800	2,500
2024-04-24	T	WELL	3.60	3.63	3.55	3.57	-0.05	608,428	1,890	3.55	3.58	264,188	80,100	20,251	15,700	2,355	170,107	15,102			25,988		4,300	300
2024-04-23	T	WELL	3.53	3.63	3.51	3.62	0.08	1,101,100	3,703	3.61	3.62	504,864	132,061	105,300	45,000	10,860	142,700	68,401			65,638		9,400	6,500
2024-04-22	T	WELL	3.52	3.55	3.48	3.54	0.02	804,673	2,450	3.53	3.55	492,733	90,420	36,700	21,000	4,542	103,000	26,301			16,635		4,500	2,500
2024-04-19	T	WELL	3.50	3.55	3.46	3.52		613,197	2,055	3.51	3.55	299,488	54,196	39,235	19,500	5,305	42,800	16,755			128,124		3,900	26
2024-04-18	T	WELL	3.55	3.57	3.50	3.52	-0.01	815,206	2,421	3.52	3.53	439,884	105,800	30,900	15,800	3,281	106,100	31,301			45,929		9,900	1,050
2024-04-17	T	WELL	3.57	3.63	3.52	3.53	0.03	1,032,009	3,422	3.52	3.59	527,667	143,391	48,300	26,000	5,763	151,800	55,036			41,022		8,600	1,200
2024-04-16	T	WELL	3.51	3.54	3.41	3.50	-0.01	1,227,096	3,500	3.49	3.52	701,421	165,922	60,770	35,400	4,471	129,900	37,302			57,542		10,600	4,717
2024-04-15	T	WELL	3.62	3.65	3.48	3.51	-0.11	1,580,491	4,011	3.50	3.52	1,084,323	135,802	73,271	44,400	9,685	121,500	45,901			41,069		2,900	1,440
2024-04-12	T	WELL	3.68	3.71	3.61	3.62	-0.07	1,134,215	2,893	3.62	3.65	716,745	113,900	75,747	28,700	3,285	104,100	45,255			24,354		600	300
2024-04-11	T	WELL	3.73	3.75	3.68	3.69	-0.04	715,747	2,288	3.69	3.72	453,551	103,341	34,267	11,000	4,276	69,200	12,518			17,589		3,100	600
2024-04-10	T	WELL	3.72	3.75	3.69	3.73	-0.03	1,043,288	2,298	3.71	3.74	687,883	108,200	68,200	15,800	4,585	89,800	27,300			31,186		800
2024-04-09	T	WELL	3.73	3.78	3.73	3.76	0.05	1,375,899	3,204	3.76	3.77	920,727	136,720	72,700	25,200	3,327	139,615	33,969			27,166		1,500	200
2024-04-08	T	WELL	3.74	3.77	3.67	3.71	-0.03	1,767,285	3,492	3.71	3.72	1,103,885	251,940	90,300	37,200	4,447	153,700	22,801			64,593		6,600	3,850
2024-04-05	T	WELL	3.62	3.74	3.62	3.74	0.08	1,622,762	3,262	3.70	3.74	970,895	167,063	49,833	54,100	5,383	259,000	48,167			48,307		4,200	1,708
2024-04-04	T	WELL	3.71	3.74	3.63	3.66	-0.03	1,332,016	3,245	3.64	3.70	832,425	156,900	61,000	29,400	1,831	180,900	32,401			21,720		1,400	3,800
2024-04-03	T	WELL	3.65	3.69	3.63	3.69	0.02	1,235,229	3,124	3.68	3.70	746,191	128,720	52,400	33,100	5,067	179,400	36,800			33,076		7,300	3,290
2024-04-02	T	WELL	3.63	3.68	3.61	3.67		1,076,765	3,099	3.65	3.68	705,347	92,700	53,600	31,600	4,538	102,900	17,806			49,564		2,600	4,000
2024-04-01	T	WELL	3.67	3.71	3.63	3.67		1,339,511	3,462	3.66	3.68	763,774	165,305	90,668	36,500	5,195	169,900	24,503			45,897		6,800	4,776
2024-03-28	T	WELL	3.72	3.74	3.66	3.67	-0.04	1,233,466	3,412	3.67	3.68	766,807	119,699	69,393	28,000	4,824	170,700	29,801			24,013		3,400	1,540
2024-03-27	T	WELL	3.71	3.77	3.69	3.71	0.01	1,593,072	3,980	3.70	3.72	1,025,529	162,500	80,211	58,400	8,708	153,200	48,547			28,358		8,700	7,015
2024-03-26	T	WELL	3.71	3.76	3.65	3.70		2,470,954	7,183	3.70	3.71	1,235,613	290,305	269,950	113,500	15,265	340,126	76,541			54,985		20,200	12,250
2024-03-25	T	WELL	3.67	3.73	3.64	3.70	0.06	2,650,112	7,503	3.70	3.71	1,518,226	221,280	165,079	57,400	34,012	431,600	108,800			58,200		11,700	4,029
2024-03-22	T	WELL	3.84	3.84	3.62	3.64	-0.17	5,645,520	13,415	3.64	3.65	3,785,319	467,359	291,100	132,700	30,122	624,800	156,106			89,849		13,700	5,001
2024-03-21	T	WELL	4.26	4.28	3.68	3.81	-0.43	10,922,472	21,117	3.79	3.81	7,166,902	1,055,277	731,442	122,400	45,045	1,190,520	244,940			122,834		32,200	25,603
2024-03-20	T	WELL	3.97	4.24	3.95	4.24	0.30	2,802,332	5,359	4.20	4.24	1,920,559	235,502	181,657	41,700	4,618	227,100	84,489			42,260		4,800	7,000
2024-03-19	T	WELL	3.88	3.95	3.81	3.94	0.03	1,240,883	3,886	3.91	3.94	717,504	179,486	82,000	18,400	3,262	134,500	39,307			47,621		4,300	1,200
2024-03-18	T	WELL	3.87	3.94	3.84	3.91	0.06	964,407	3,281	3.90	3.91	585,759	119,500	47,750	31,800	3,660	88,200	40,102			32,719		2,300
2024-03-15	T	WELL	3.82	3.85	3.80	3.85	0.04	707,437	2,732	3.82	3.85	391,836	106,711	35,200	17,300	2,543	88,200	25,501			31,136		500	500
2024-03-14	T	WELL	3.94	3.94	3.775	3.81	-0.11	1,967,972	4,954	3.81	3.83	1,218,099	180,220	55,093	71,700	8,681	285,300	66,600			47,866		9,000	4,800
2024-03-13	T	WELL	3.93	3.98	3.91	3.92	-0.02	651,398	2,585	3.92	3.93	385,085	68,400	39,032	18,400	7,519	57,400	36,100			26,319		2,100	400
2024-03-12	T	WELL	3.96	3.98	3.91	3.94		927,021	2,731	3.93	3.96	589,764	104,600	79,461	13,000	4,305	64,700	28,200			26,605		2,100	500
2024-03-11	T	WELL	4.05	4.05	3.92	3.94	-0.10	1,264,900	3,737	3.94	3.95	760,919	118,211	143,200	23,400	4,276	140,995	26,605			32,536		1,500	1,100
2024-03-08	T	WELL	4.09	4.09	4.02	4.04	-0.03	873,251	2,795	4.04	4.07	443,203	130,390	41,720	19,300	5,111	177,414	26,611			16,847		1,900	1,000
2024-03-07	T	WELL	4.03	4.13	4.03	4.07	0.04	977,011	3,421	4.07	4.10	507,148	114,400	97,276	18,700	4,043	125,500	32,101			45,015		3,000	4,400
2024-03-06	T	WELL	4.05	4.11	4.01	4.03	-0.01	1,213,552	4,270	4.03	4.05	612,614	197,500	111,210	42,900	8,874	113,400	71,401			20,705		4,300	5,600
2024-03-05	T	WELL	4.06	4.09	4.01	4.04	-0.04	915,852	3,046	4.04	4.06	521,994	97,954	54,612	13,200	3,478	72,000	31,669			79,283		1,300	2,068
2024-03-04	T	WELL	4.20	4.20	4.06	4.08	-0.11	1,057,956	3,897	4.06	4.09	636,367	128,800	80,924	18,500	5,378	96,500	36,500			30,900		4,000	5,100
2024-03-01	T	WELL	4.08	4.22	4.03	4.19	0.10	1,904,168	5,395	4.17	4.19	1,118,024	238,225	131,043	35,700	4,074	227,800	50,701			42,760		6,000	9,750
2024-02-29	T	WELL	4.00	4.09	3.96	4.09	0.08	4,001,087	6,151	4.08	4.10	3,028,707	225,817	142,346	78,200	16,717	301,900	84,302			31,873		9,800	4,704
2024-02-28	T	WELL	3.96	4.14	3.96	4.01	0.02	1,840,932	5,408	4.01	4.03	939,124	289,800	162,969	34,800	10,462	236,500	70,301			31,167		8,900	5,240
2024-02-27	T	WELL	3.85	4.05	3.85	3.99	0.13	2,176,816	5,895	3.97	3.99	1,278,676	222,400	158,820	35,100	5,723	298,300	61,862			37,541		1,900	1,200
2024-02-26	T	WELL	3.77	3.91	3.76	3.86	0.08	1,230,337	3,756	3.85	3.88	614,038	148,400	103,854	35,400	6,523	196,200	60,500			26,442		6,900	1,400
2024-02-23	T	WELL	3.80	3.83	3.75	3.78	-0.07	805,589	3,646	3.77	3.80	373,802	125,678	103,956	35,800	5,410	75,900	35,401			34,271		1,900	1,900
2024-02-22	T	WELL	3.79	3.86	3.71	3.85	0.13	1,580,448	3,707	3.84	3.85	763,715	163,000	106,500	26,400	12,100	429,100	38,025			26,191		3,400	1,020
2024-02-21	T	WELL	3.74	3.75	3.71	3.72	-0.03	978,820	3,314	3.71	3.75	531,503	93,700	57,400	19,600	2,584	168,574	43,500			42,458		400	4,100
2024-02-20	T	WELL	3.80	3.84	3.72	3.75	-0.03	781,249	2,718	3.75	3.76	457,774	82,145	48,463	12,700	3,552	110,900	31,134			27,835		800	800
2024-02-16	T	WELL	3.79	3.82	3.75	3.78	-0.01	1,073,629	3,194	3.77	3.79	678,286	81,488	62,100	41,700	3,330	96,502	41,501			53,521			335
2024-02-15	T	WELL	3.90	3.90	3.73	3.79	-0.09	1,490,482	3,951	3.78	3.80	801,482	169,000	144,900	59,500	15,564	125,100	48,100			46,478		6,400	6,800
2024-02-14	T	WELL	3.87	3.935	3.83	3.88	0.07	822,125	3,607	3.87	3.90	414,867	125,500	86,411	19,700	7,659	109,200	25,000			24,634		600	2,700
2024-02-13	T	WELL	3.80	3.85	3.76	3.81	-0.08	721,687	2,802	3.81	3.85	424,138	86,940	51,100	15,100	3,874	93,100	15,001			23,569		500	2,800
2024-02-12	T	WELL	3.91	3.94	3.87	3.89	-0.02	789,329	3,362	3.88	3.94	407,893	126,644	70,500	23,500	1,941	86,700	27,701			26,664		600	2,245
2024-02-09	T	WELL	3.89	4.00	3.85	3.91	0.01	1,180,573	3,596	3.91	3.94	597,775	129,630	104,465	15,000	3,130	146,100	46,008			105,978		8,100	2,200
2024-02-08	T	WELL	3.96	3.96	3.86	3.90	-0.05	1,034,644	4,054	3.89	3.90	496,830	147,000	62,367	30,900	11,712	190,300	26,200			29,767		7,800	2,500
2024-02-07	T	WELL	3.98	3.98	3.89	3.95	-0.06	987,816	4,145	3.92	3.95	485,574	209,203	78,274	25,200	6,042	103,200	32,500			30,367		500	2,308
2024-02-06	T	WELL	3.74	4.05	3.73	4.01	0.35	3,028,930	7,011	4.01	4.02	1,806,907	380,000	200,677	42,600	11,600	412,400	67,601			73,959		3,200	10,310
2024-02-05	T	WELL	3.69	3.71	3.64	3.66	-0.07	978,131	3,855	3.65	3.69	571,486	145,910	59,400	13,500	4,186	100,100	32,300			28,486		2,100	3,071
2024-02-02	T	WELL	3.76	3.76	3.68	3.73	-0.06	1,289,746	4,504	3.72	3.73	701,751	171,538	107,866	17,200	5,488	149,900	55,900			54,950		3,100	2,600
2024-02-01	T	WELL	3.90	3.90	3.76	3.79	-0.04	1,306,096	3,709	3.77	3.80	761,933	173,824	64,300	20,700	7,034	160,700	42,650			55,689		2,500	1,000
2024-01-31	T	WELL	3.80	3.89	3.78	3.83	0.02	844,071	3,137	3.81	3.84	428,380	128,822	73,916	9,600	3,511	126,400	32,101			27,990		400	4
2024-01-30	T	WELL	3.90	3.92	3.805	3.81	-0.08	745,423	2,798	3.80	3.82	398,153	102,704	58,700	24,200	10,155	72,300	32,035			36,796		100	26
2024-01-29	T	WELL	3.92	3.92	3.84	3.89	-0.05	796,776	3,559	3.89	3.90	387,310	118,660	66,486	24,600	5,438	126,700	39,604			13,615		4,800	1,400