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
2021-04-16	T	ABX	28.01	28.08	27.56	27.81	0.25	7,156,038	22,690	27.75	27.82	4,437,483	394,099	276,057	207,700	211,575	1,134,074	210,398			189,906		1,200
2021-04-15	T	ABX	26.77	27.87	26.70	27.56	1.14	7,817,650	26,580	27.55	27.60	4,730,381	485,561	499,281	125,200	311,322	1,245,058	205,206			145,419		5,800
2021-04-14	T	ABX	26.41	26.64	26.31	26.42	-0.02	4,669,421	16,570	26.40	26.48	2,790,561	270,237	272,492	73,400	157,440	711,756	179,642			151,727		4,200
2021-04-13	T	ABX	26.52	26.98	26.32	26.44	0.09	6,469,556	22,847	26.43	26.45	3,860,178	396,700	414,176	101,200	227,453	1,033,445	213,014			147,508		6,100
2021-04-12	T	ABX	26.51	26.55	26.19	26.35	-0.22	6,127,617	19,084	26.32	26.39	3,305,202	299,897	281,718	101,400	285,268	1,061,114	265,885		94,700	269,809		100
2021-04-09	T	ABX	26.33	26.73	26.21	26.57	-0.01	5,686,767	21,354	26.55	26.60	3,115,958	305,275	330,427	135,600	174,061	970,317	223,562			280,435		4,000
2021-04-08	T	ABX	26.40	26.60	26.28	26.58	0.50	6,338,749	18,960	26.51	26.59	3,331,880	400,481	398,534	133,600	166,062	1,445,154	236,293			184,427		800
2021-04-07	T	ABX	26.25	26.46	25.98	26.08	-0.16	5,147,981	19,121	26.07	26.08	2,718,728	409,081	389,962	271,000	149,984	717,874	237,132			126,479		1,000
2021-04-06	T	ABX	26.11	26.53	25.97	26.24	0.41	6,827,174	26,174	26.24	26.30	3,905,565	394,602	347,915	248,400	251,902	1,048,095	256,604			252,884		9,300
2021-04-05	T	ABX	25.95	26.145	25.51	25.83	0.26	5,524,923	18,921	25.78	25.86	3,007,586	392,100	346,386	141,800	177,070	1,011,833	191,663			192,799		700
2021-04-01	T	ABX	25.30	25.62	25.075	25.57	0.64	7,244,349	27,351	25.55	25.58	3,374,284	408,211	480,580	209,900	302,781	1,043,140	438,145		44,500	524,884		11,900
2021-03-31	T	ABX	24.76	25.23	24.52	24.93	0.29	7,489,782	20,729	24.93	24.95	4,892,828	333,103	353,749	213,500	211,455	775,673	287,118			328,839		6,500
2021-03-30	T	ABX	24.85	24.95	24.55	24.64	-0.73	5,792,003	19,953	24.63	24.68	3,299,246	314,343	343,306	70,600	226,425	1,140,388	212,920			128,338		800
2021-03-29	T	ABX	25.01	25.44	24.685	25.37	0.27	6,479,838	23,328	25.25	25.42	3,626,945	222,447	289,154	79,000	544,039	868,556	216,066			451,176		1,500
2021-03-26	T	ABX	24.72	25.15	24.71	25.10	0.24	6,818,499	26,648	25.09	25.13	3,579,205	297,429	489,025	273,200	325,251	1,004,330	387,669			343,900		6,700
2021-03-25	T	ABX	25.17	25.29	24.62	24.86	-0.44	8,926,758	34,244	24.86	24.92	4,353,661	712,614	632,330	247,900	334,711	1,020,462	502,188		37,000	605,308		6,100
2021-03-24	T	ABX	25.50	25.52	25.095	25.30	-0.16	5,624,918	20,829	25.28	25.36	3,191,439	296,296	263,819	223,400	223,519	766,143	210,001			303,184		4,500
2021-03-23	T	ABX	25.81	25.84	25.12	25.46	-0.35	6,427,851	24,405	25.44	25.50	3,539,136	334,520	527,079	82,200	275,378	1,196,447	273,632			137,923		700
2021-03-22	T	ABX	25.83	26.10	25.77	25.81	-0.36	5,439,229	21,633	25.79	25.82	3,191,794	255,597	459,490	79,300	219,844	814,219	209,534			159,025		500
2021-03-19	T	ABX	26.20	26.30	25.94	26.17	0.06	16,950,246	20,956	26.12	26.24	14,681,497	262,435	409,337	98,000	276,088	850,661	251,663			89,420		5,300
2021-03-18	T	ABX	25.92	26.34	25.77	26.11	-0.11	5,666,781	22,886	26.08	26.16	3,449,532	329,716	418,981	137,500	217,974	661,063	195,895			205,058		2,700
2021-03-17	T	ABX	25.73	26.50	25.45	26.22	0.44	6,774,301	18,614	26.22	26.30	4,440,410	607,801	355,708	56,000	202,191	775,589	176,799			115,161		900
2021-03-16	T	ABX	26.01	26.02	25.57	25.78	-0.15	11,042,417	14,842	25.76	25.80	9,063,100	307,457	317,058	5,600	294,403	788,835	176,463			70,833		300
2021-03-15	T	ABX	25.52	26.01	25.39	25.93	0.57	6,950,671	20,905	25.90	25.95	3,882,709	495,735	402,025	197,100	229,106	1,256,639	260,218			156,505		2,900
2021-03-12	T	ABX	25.08	25.47	24.85	25.36	-0.11	6,114,616	16,664	25.34	25.38	3,147,273	453,257	285,035	70,800	171,238	1,023,793	148,261			530,793		5,600
2021-03-11	T	ABX	25.54	25.74	25.17	25.47	0.09	7,432,059	19,733	25.45	25.47	4,741,049	256,947	354,279	73,700	185,992	1,431,674	194,489			149,804		4,500
2021-03-10	T	ABX	25.44	25.68	24.98	25.38	0.11	6,291,739	19,662	25.36	25.43	3,688,875	281,294	314,854	118,400	193,844	1,259,681	207,570			184,617		4,300
2021-03-09	T	ABX	25.36	25.75	25.12	25.27	0.56	6,479,870	20,235	25.25	25.30	4,172,253	411,724	404,663	100,200	234,609	761,405	205,747			112,740		5,700
2021-03-08	T	ABX	25.15	25.15	24.47	24.71	-0.40	7,653,297	18,398	24.70	24.75	5,255,496	301,251	390,833	110,500	172,320	1,104,386	173,450			118,160		3,200
2021-03-05	T	ABX	24.83	25.15	24.37	25.11	0.35	6,789,902	21,460	25.03	25.12	4,188,301	260,412	456,078	138,000	236,059	969,860	214,658		103,800	132,199		6,400
2021-03-04	T	ABX	24.64	25.21	24.40	24.76	0.08	11,183,507	35,637	24.73	24.79	6,473,582	563,345	935,685	178,800	395,758	1,999,187	452,160			133,625		16,000
2021-03-03	T	ABX	24.54	24.705	24.04	24.68	-0.40	9,311,307	26,144	24.65	24.68	5,821,628	355,157	468,890	165,400	250,500	1,295,641	199,366			319,598		1,800
2021-03-02	T	ABX	24.25	25.21	24.22	25.08	1.05	13,960,077	29,837	25.08	25.12	11,133,022	42,909	613,123	241,600	255,897	1,205,795	277,551			149,810		3,900
2021-03-01	T	ABX	24.07	24.40	23.81	24.03	0.28	8,498,265	25,161	24.00	24.06	5,796,420		487,693	268,900	220,412	1,163,175	243,570			194,706		11,000
2021-02-26	T	ABX	24.31	24.37	23.63	23.75	-0.73	11,911,046	34,539	23.73	23.77	7,965,060	307,736	633,545	234,400	320,541	1,850,227	375,124			153,189		10,100
2021-02-25	T	ABX	24.76	25.21	24.38	24.48	-0.67	9,044,376	28,450	24.45	24.59	5,100,002	377,348	639,743	223,600	299,793	1,855,362	295,190			178,034		21,700
2021-02-24	T	ABX	25.03	25.35	24.85	25.15	-0.20	7,151,691	25,149	25.15	25.20	3,942,734	387,598	551,684	179,000	240,633	1,417,220	262,871			130,578		14,100
2021-02-23	T	ABX	25.86	25.88	25.01	25.35	-0.63	7,012,606	26,439	25.31	25.38	4,103,160	458,260	535,938	117,500	238,401	943,423	251,357			244,541		7,100
2021-02-22	T	ABX	25.29	25.98	25.11	25.98	1.05	13,494,621	34,219	25.90	25.99	9,376,887	549,724	613,531	262,800	264,818	1,370,141	305,084			486,028		2,100
2021-02-19	T	ABX	25.80	25.80	24.84	24.93	-0.78	12,435,775	36,029	24.91	24.95	6,458,935	665,000	769,274	183,700	347,009	2,626,226	364,239			744,221		19,300
2021-02-18	T	ABX	26.54	26.64	25.64	25.71	-0.70	10,982,441	31,697	25.69	25.79	6,085,947	597,625	611,326	129,800	366,379	2,583,141	328,494			210,709		3,800
2021-02-17	T	ABX	27.00	27.12	26.155	26.41	-1.10	12,011,830	36,245	26.41	26.43	7,059,488	518,065	796,766	267,300	324,572	2,311,421	363,133			304,441		9,400
2021-02-16	T	ABX	27.86	28.04	27.45	27.51	-0.61	8,829,013	27,187	27.48	27.51	4,019,274	684,548	453,000	268,400	229,957	2,372,304	253,141			351,863		2,900
2021-02-12	T	ABX	28.11	28.27	27.69	28.12	-0.09	8,258,103	21,333	28.12	28.13	5,606,023	319,074	296,709	168,500	181,578	1,310,069	195,685			148,086
2021-02-11	T	ABX	28.57	28.595	28.08	28.21	-0.37	6,775,093	17,044	28.18	28.22	4,056,018	236,964	246,599	67,600	142,907	1,457,710	213,355			260,328		15,200
2021-02-10	T	ABX	28.73	28.78	28.33	28.58	0.08	4,656,870	16,875	28.55	28.58	2,755,816	276,167	230,551	85,600	150,713	854,713	139,994			141,567		1,700
2021-02-09	T	ABX	28.75	28.75	28.30	28.50	-0.10	5,745,930	19,086	28.46	28.52	3,564,979	341,902	287,827	146,400	129,044	906,173	192,166			104,396		16,000
2021-02-08	T	ABX	28.93	28.94	28.55	28.60	0.09	7,630,457	24,903	28.59	28.63	5,041,419	264,724	340,842	97,500	149,291	1,331,856	149,355			210,949		5,700
2021-02-05	T	ABX	28.27	28.58	27.98	28.51	0.31	6,861,984	27,515	28.40	28.52	2,853,615	547,174	428,886	396,900	192,518	1,542,547	432,944			358,380		13,700
2021-02-04	T	ABX	28.04	28.28	27.53	28.20	-0.37	7,879,657	27,409	28.20	28.26	4,185,311	322,405	419,040	226,200	211,532	1,971,272	288,681			166,975		9,100
2021-02-03	T	ABX	28.63	28.76	28.36	28.57	0.02	7,234,440	21,412	28.55	28.61	4,605,701	389,879	294,281	244,581	172,265	1,000,176	290,706			172,017		4,600
2021-02-02	T	ABX	28.38	28.85	28.145	28.55	-0.45	6,864,256	21,940	28.54	28.60	4,574,380	174,710	449,399	136,800	338,799	915,186	189,930			68,461		1,900
2021-02-01	T	ABX	29.31	29.39	28.42	29.00	0.44	7,447,798	28,997	28.90	29.01	4,450,618	385,377	406,376	127,600	222,343	1,435,361	257,267			123,880		6,300
2021-01-29	T	ABX	29.26	29.40	28.44	28.56	-0.08	7,843,620	24,626	28.54	28.65	4,957,813	337,266	436,020	126,900	176,797	1,362,166	293,316			136,355		2,700
2021-01-28	T	ABX	28.83	28.90	28.26	28.64	0.56	7,964,257	32,624	28.60	28.66	4,667,139	338,615	718,936	205,200	380,789	1,315,776	209,344			95,022		2,500
2021-01-27	T	ABX	29.50	29.52	28.00	28.08	-1.43	12,261,115	43,353	28.08	28.28	6,817,153	603,268	658,372	216,700	481,979	2,754,962	419,030			256,158		14,100
2021-01-26	T	ABX	29.74	29.93	29.51	29.51	-0.33	7,060,193	18,964	29.50	29.51	4,611,108	368,531	328,870	109,600	150,589	1,141,466	140,072			174,948		4,300
2021-01-25	T	ABX	30.03	30.23	29.63	29.84	-0.01	5,049,892	19,791	29.77	29.87	3,087,605	274,527	320,332	147,700	161,054	785,328	161,925			77,169		500
2021-01-22	T	ABX	29.40	30.15	29.11	29.85	-0.07	4,957,367	22,608	29.81	29.94	2,991,241	212,394	319,768	75,100	150,338	868,985	145,586			157,605		3,000
2021-01-21	T	ABX	30.10	30.10	29.53	29.92	-0.21	5,086,249	20,052	29.90	29.95	2,971,590	280,285	311,157	86,500	146,144	897,259	194,130			178,791		2,100
2021-01-20	T	ABX	30.15	30.33	29.89	30.13	0.32	6,635,848	22,020	30.12	30.18	4,030,888	353,676	294,808	151,300	140,767	1,145,272	159,903			319,175		1,700
2021-01-19	T	ABX	29.73	29.895	29.46	29.81	0.22	5,130,974	20,279	29.78	29.87	3,225,651	231,317	287,325	164,400	134,000	756,792	169,492			121,759		5,700
2021-01-18	T	ABX	29.74	29.84	29.50	29.59	0.13	1,707,920	8,066	29.59	29.62	814,411	68,246	147,544	97,400	73,989	314,252	43,120			127,570		2,800