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
2025-07-18	T	ABX	28.67	28.85	28.38	28.43	-0.16	4,675,488	17,711	28.42	28.65	2,540,785	452,112	119,388	414,874	52,506	682,111	165,334			75,581		90,300	5,387
2025-07-17	T	ABX	28.64	28.73	28.22	28.59	-0.44	5,443,206	17,000	28.58	28.65	3,769,506	219,097	106,556	172,346	33,450	592,949	250,675			59,282		97,300	1,591
2025-07-16	T	ABX	28.92	29.40	28.84	29.03	0.20	6,150,815	23,094	29.02	29.19	3,291,479	440,225	139,991	175,974	79,996	1,008,162	307,949			349,913		135,000	7,653
2025-07-15	T	ABX	29.11	29.29	28.50	28.83	-0.26	4,134,293	19,032	28.80	28.92	2,273,683	435,686	171,560	157,660	43,595	514,663	167,960			165,748		65,200	3,902
2025-07-14	T	ABX	29.07	29.37	29.03	29.09	0.05	4,585,316	14,589	29.07	29.12	3,379,231	204,827	153,851	95,700	39,707	346,419	99,764			105,946		44,900	3,129
2025-07-11	T	ABX	29.13	29.23	28.825	29.04	0.27	5,057,403	15,236	29.00	29.05	3,513,769	317,062	80,824	171,845	61,092	508,346	116,140			103,353		72,600	2,138
2025-07-10	T	ABX	28.68	28.80	28.465	28.77	0.18	5,791,820	15,916	28.67	28.79	3,066,617	902,866	65,245	182,914	95,902	816,481	142,563			200,932		60,700	2,994
2025-07-09	T	ABX	28.19	28.71	28.17	28.59	0.24	5,170,806	16,646	28.52	28.70	2,915,090	668,500	82,199	168,245	86,956	738,196	221,513			88,887		69,800	2,338
2025-07-08	T	ABX	29.47	29.52	28.13	28.35	-1.17	7,969,238	27,541	28.32	28.45	5,192,716	456,850	206,868	205,689	63,563	1,081,583	211,805			183,998		133,900	10,374
2025-07-07	T	ABX	28.92	29.605	28.61	29.52	0.34	4,759,904	16,127	29.50	29.59	3,044,947	277,410	102,745	304,099	51,239	521,591	206,901			83,360		69,900	1,017
2025-07-04	T	ABX	29.08	29.30	29.03	29.18	0.04	1,093,460	4,623	29.16	29.25	587,732	93,419	23,395	49,042	18,459	236,409	32,211			13,241		18,300	1,913
2025-07-03	T	ABX	28.62	29.21	28.56	29.14	0.31	3,434,294	13,248	28.85	29.18	2,042,076	257,236	89,092	128,644	67,886	541,448	138,849			51,600		58,900	1,552
2025-07-02	T	ABX	28.70	28.96	28.48	28.83	0.48	6,321,313	20,167	28.65	28.89	3,644,481	488,043	140,613	184,564	94,685	1,063,869	139,386			295,505		83,200	5,587
2025-06-30	T	ABX	27.98	28.36	27.89	28.35	0.32	3,622,213	13,307	28.27	28.37	2,174,877	267,747	85,526	153,254	61,030	472,861	125,193			66,418		53,700	1,199
2025-06-27	T	ABX	28.16	28.51	27.915	28.03	-0.86	6,197,274	18,052	27.96	28.15	3,277,260	914,969	132,649	224,655	101,426	865,909	272,924			142,324		95,400	1,354
2025-06-26	T	ABX	28.71	28.94	28.61	28.89	0.26	4,996,553	18,508	28.70	28.91	2,821,874	305,874	128,393	320,876	79,409	786,568	266,179			122,937		87,500	1,056
2025-06-25	T	ABX	28.27	28.985	28.26	28.63	0.28	6,502,333	19,282	28.60	28.95	3,555,082	437,654	137,583	209,568	69,745	983,541	180,492			557,614		54,200	3,886
2025-06-24	T	ABX	28.12	28.64	28.03	28.35	-0.73	8,047,535	21,187	28.31	28.45	5,304,629	335,518	151,893	298,598	87,928	1,155,726	329,405			110,063		96,700	5,639
2025-06-23	T	ABX	28.83	29.50	28.83	29.08	0.29	6,105,620	17,207	29.05	29.18	4,137,134	283,636	92,996	145,432	42,102	898,235	196,491			100,424		84,300	2,959
2025-06-20	T	ABX	28.60	29.39	28.50	28.79	0.02	10,356,738	22,088	28.73	28.90	7,545,964	385,165	142,373	217,293	92,084	1,244,827	342,818			108,640		78,000	2,980
2025-06-19	T	ABX	28.90	28.94	28.63	28.77	-0.14	1,577,985	7,036	28.70	28.80	834,004	142,242	53,561	68,900	54,250	302,747	41,221			29,381		16,000	1,742
2025-06-18	T	ABX	29.10	29.145	28.77	28.91	-0.23	6,304,808	21,361	28.85	29.00	3,519,015	364,263	120,589	142,611	135,387	1,293,965	271,892			177,463		90,400	1,454
2025-06-17	T	ABX	29.17	29.29	28.65	29.14	0.04	6,070,260	20,495	29.08	29.18	3,825,359	218,944	94,670	182,887	75,864	909,814	175,604			357,528		90,100	948
2025-06-16	T	ABX	28.96	29.39	28.90	29.10	-0.22	10,888,269	22,849	29.00	29.15	6,604,677	1,312,004	186,581	203,529	70,149	1,213,294	301,357			300,460		103,400	5,249
2025-06-13	T	ABX	28.79	29.44	28.59	29.32	0.84	6,726,304	20,782	29.26	29.35	3,998,636	289,825	170,626	285,669	48,298	1,075,050	343,359			182,455		117,100	7,145
2025-06-12	T	ABX	27.89	28.64	27.73	28.48	0.81	6,951,752	22,624	28.39	28.49	4,163,587	470,316	184,305	245,076	58,224	1,005,473	242,097			252,350		87,200	6,934
2025-06-11	T	ABX	27.44	27.69	27.35	27.67	0.26	4,301,086	16,842	27.50	27.68	2,364,875	232,000	107,901	238,910	31,383	743,646	138,644			217,866		60,500	1,024
2025-06-10	T	ABX	27.88	28.00	27.28	27.41	-0.38	5,112,702	16,554	27.35	27.44	3,357,390	167,044	144,261	313,067	64,321	504,133	152,319			192,757		61,700	2,249
2025-06-09	T	ABX	27.20	27.86	27.15	27.79	0.64	10,496,826	18,399	27.60	27.83	7,021,036	248,984	217,545	250,507	73,444	1,879,465	133,172			376,351		56,600	3,838
2025-06-06	T	ABX	27.37	27.43	26.785	27.15	-0.20	7,060,978	12,881	27.10	27.25	4,528,397	334,788	136,938	195,569	94,953	1,340,950	198,990			78,165		72,400	1,357
2025-06-05	T	ABX	27.85	28.285	27.23	27.35	-0.22	4,525,387	12,142	27.32	27.37	2,874,033	238,792	143,155	163,315	94,152	581,390	184,336			51,887		91,700	9,328
2025-06-04	T	ABX	27.57	27.77	27.47	27.57		3,763,460	10,114	27.53	27.66	2,512,850	201,143	65,074	99,165	99,934	406,569	119,836			129,014		43,000	3,280
2025-06-03	T	ABX	27.53	27.69	27.30	27.57	-0.27	6,384,442	14,985	27.55	27.58	3,849,959	407,002	111,371	149,233	93,706	1,073,570	213,379			249,039		64,500	932
2025-06-02	T	ABX	26.73	27.89	26.60	27.84	1.52	6,572,333	20,961	27.82	27.88	3,690,627	351,264	259,749	335,302	129,800	1,038,608	338,185			125,109		124,200	5,261
2025-05-30	T	ABX	26.03	26.35	25.94	26.32	0.10	10,990,309	17,349	26.20	26.35	8,796,200	212,985	151,645	238,889	90,231	916,710	236,764			160,763		70,400	995
2025-05-29	T	ABX	26.34	26.40	26.06	26.22	-0.10	3,240,561	11,900	26.21	26.30	1,836,234	207,677	49,488	241,669	45,595	533,392	128,176			84,900		59,900	1,059
2025-05-28	T	ABX	26.26	26.42	26.01	26.32	0.16	6,112,751	12,624	26.25	26.36	4,022,986	737,391	68,891	250,252	61,393	631,652	150,037			83,583		40,000	5,921
2025-05-27	T	ABX	25.56	26.22	25.56	26.16	0.07	6,049,206	15,242	26.13	26.22	3,825,307	349,075	105,384	247,749	86,729	1,032,384	186,721			73,215		48,100	890
2025-05-26	T	ABX	25.91	26.17	25.90	26.09	-0.09	2,400,312	6,359	26.05	26.11	1,610,531	119,352	38,597	157,111	24,737	267,323	38,562			80,683		19,400	589
2025-05-23	T	ABX	26.27	26.405	25.97	26.18	0.29	3,373,571	11,090	26.12	26.19	2,043,061	173,119	74,125	114,197	59,515	539,635	113,948			82,154		59,200	1,288
2025-05-22	T	ABX	26.04	26.12	25.57	25.89	-0.23	5,087,824	16,064	25.87	26.05	2,749,542	380,308	121,365	176,575	52,516	908,407	211,330			187,003		56,700	1,709
2025-05-21	T	ABX	26.05	26.25	25.98	26.12	0.12	4,799,042	17,209	26.05	26.16	2,844,374	286,797	96,430	152,491	90,680	819,000	193,962			144,013		59,800	1,140
2025-05-20	T	ABX	25.41	26.02	25.33	26.00	1.06	4,923,659	16,852	25.92	26.04	2,539,946	500,964	161,936	159,561	158,664	880,813	195,702			116,666		28,400	1,959
2025-05-16	T	ABX	24.32	25.02	24.29	24.94	-0.11	7,662,229	19,528	24.81	24.98	3,939,091	508,944	124,927	249,066	174,423	1,428,418	200,868			548,628		37,300	3,840
2025-05-15	T	ABX	24.90	25.09	24.71	25.05	0.42	8,249,999	17,129	24.90	25.10	5,288,438	301,903	174,406	203,992	138,310	1,596,443	215,679			110,248		24,300	991
2025-05-14	T	ABX	24.75	24.85	24.42	24.63	-0.65	6,619,104	28,733	24.56	24.64	3,596,080	757,021	186,922	267,385	96,865	845,604	339,482			179,118		55,100	2,173
2025-05-13	T	ABX	25.61	25.65	25.13	25.28	-0.18	5,133,367	19,673	25.27	25.30	3,076,280	328,698	96,473	239,368	81,352	775,358	251,696			124,027		28,900	1,904
2025-05-12	T	ABX	26.06	26.23	25.33	25.46	-1.63	7,001,026	31,350	25.45	25.52	3,813,834	384,339	194,369	511,173	78,173	1,228,063	333,551			287,804		15,400	3,376
2025-05-09	T	ABX	26.54	27.10	26.30	27.09	0.81	4,054,733	17,324	26.95	27.16	2,276,479	161,347	90,001	85,023	138,984	943,704	146,620			75,616		42,100	6,021
2025-05-08	T	ABX	26.72	26.93	26.255	26.28	-0.57	7,779,966	17,235	26.25	26.36	5,467,196	307,485	195,124	197,828	149,270	1,011,119	183,467			127,006		18,800	2,419
2025-05-07	T	ABX	25.84	26.99	25.74	26.85	0.32	12,070,634	23,981	26.55	26.90	6,185,969	3,254,418	187,814	146,001	202,732	1,384,719	480,274			78,673		35,400	1,869
2025-05-06	T	ABX	26.25	26.54	26.025	26.53	0.77	10,180,611	19,507	26.48	26.55	6,723,500	1,039,199	247,254	355,553	185,128	1,141,604	228,878			124,759		17,300	6,200
2025-05-05	T	ABX	26.00	26.04	25.49	25.76	0.34	6,798,611	13,417	25.72	25.80	4,840,019	491,611	129,554	176,225	163,935	716,473	160,237			42,473		2,500	8,449
2025-05-02	T	ABX	25.72	25.735	25.005	25.42	-0.02	6,277,669	16,060	25.35	25.43	3,067,405	272,818	151,511	233,834	94,426	1,916,027	197,826			281,782		4,800	1,279
2025-05-01	T	ABX	25.64	25.73	25.33	25.44	-0.85	5,983,881	19,151	25.40	25.47	3,002,576	367,320	187,717	271,149	103,647	1,136,281	491,803			213,177		6,600	4,729
2025-04-30	T	ABX	25.95	26.29	25.95	26.29	0.15	6,661,526	17,221	26.10	26.30	4,594,712	241,870	197,642	162,231	111,686	837,654	212,951			171,213		2,900	3,572
2025-04-29	T	ABX	26.41	26.64	26.12	26.14	-0.52	6,720,924	23,444	26.12	26.19	2,760,559	1,152,660	358,163	215,199	108,719	1,181,533	270,604			383,328		8,200	3,613
2025-04-28	T	ABX	26.19	26.70	26.18	26.66	0.25	5,795,437	16,949	26.50	26.68	2,945,470	364,110	196,046	214,483	107,947	1,022,360	637,496			145,918		6,900	2,522
2025-04-25	T	ABX	26.22	26.54	26.12	26.41	-0.49	5,865,224	17,245	26.27	26.42	3,151,836	491,815	206,288	178,538	246,947	910,807	341,866			150,720		8,000	3,735
2025-04-24	T	ABX	26.73	26.94	26.33	26.90	0.43	4,851,146	14,981	26.89	26.94	2,495,457	856,440	165,520	163,223	80,466	711,656	184,054			80,506		12,800	3,401
2025-04-23	T	ABX	26.44	26.65	26.01	26.47	-1.15	6,190,515	21,969	26.41	26.55	3,396,879	204,141	278,641	351,841	129,679	1,049,054	465,746			144,874		17,500	6,788
2025-04-22	T	ABX	28.84	28.85	27.48	27.62	-0.70	6,827,210	27,274	27.55	27.63	3,871,289	207,858	475,544	283,386	109,741	1,117,913	273,855			252,237		37,400	6,552
2025-04-21	T	ABX	28.79	28.90	27.99	28.32	0.36	5,521,257	21,722	28.27	28.35	2,592,755	214,341	247,880	246,525	109,352	1,288,020	329,036			295,421		19,900	4,097