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
2024-05-03	T	AND	41.03	42.15	40.66	41.05	-0.82	105,706	512	40.98	41.49	38,296	34,340	11,869	916	995	3,000	2,000			7,633
2024-05-02	T	AND	42.23	42.65	41.87	41.87	-0.23	55,907	295	41.75	42.26	16,219	25,200	4,441	1,300	252	2,100	1,634			3,401
2024-05-01	T	AND	41.68	42.11	41.21	42.10	0.39	85,775	303	41.76	42.21	29,029	47,600	4,222	14	137	800	1,904			1,652
2024-04-30	T	AND	41.39	41.91	41.30	41.71	0.32	320,807	295	41.46	41.83	21,201	284,283	6,711	179	191	1,500	1,702			3,271
2024-04-29	T	AND	41.50	41.61	40.82	41.39	-0.15	60,626	371	40.95	41.44	31,312	3,200	6,346	805	678	4,500	2,101			8,797
2024-04-26	T	AND	41.66	41.66	41.25	41.54	-0.02	13,614	61	41.18	41.94	9,775		354		152		201			1,945
2024-04-25	T	AND	41.78	42.02	41.03	41.56	-0.26	36,450	187	41.41	42.01	29,433	321	1,158	220	183	800	1,531			1,004
2024-04-24	T	AND	42.035	42.035	41.47	41.82	-0.19	13,773	162	41.57	41.95	7,171		2,267	425	402	500	601			2,120
2024-04-23	T	AND	42.11	42.61	42.01	42.01	0.11	10,455	126	42.00	42.34	4,669	200	2,583	15	148	500	1,301			685
2024-04-22	T	AND	41.72	41.90	41.15	41.90	0.01	14,596	140	41.53	42.02	7,506		2,208	311	20	100	801			2,220
2024-04-19	T	AND	42.41	42.58	41.73	41.89	-0.17	21,120	213	41.59	42.13	12,476	400	2,091	7	187	500	2,401			2,482
2024-04-18	T	AND	41.83	42.24	41.78	42.06	0.42	19,300	208	41.94	42.41	10,559	300	1,330	441	551	300	2,300			1,654
2024-04-17	T	AND	42.15	42.35	41.03	41.64	-0.44	22,619	221	41.39	41.80	11,501	800	2,261	811	899	700	1,101			3,034
2024-04-16	T	AND	41.82	42.23	41.82	42.08	-0.06	7,636	85	41.66	42.09	5,145	100	638	34	133		401			711
2024-04-15	T	AND	42.06	42.29	41.87	42.14	-0.01	24,119	196	41.94	42.41	9,940	200	5,179	212	208	727	1,351			5,338
2024-04-12	T	AND	42.19	42.58	42.02	42.15	-0.21	26,931	197	42.03	42.58	13,196	400	2,752	42	283	600	1,662		3,700	2,696
2024-04-11	T	AND	42.71	43.00	42.35	42.36	-0.04	63,035	251	42.19	42.88	16,664	28,727	2,295	1	487	1,800	2,864			9,672
2024-04-10	T	AND	42.40	42.61	42.20	42.40	-0.33	149,364	425	42.40	42.69	38,788	82,800	4,001	300	320	12,300	1,320			4,306
2024-04-09	T	AND	42.44	42.90	42.44	42.73	0.28	31,455	251	42.63	42.90	17,898	1,651	3,801		317	300	1,600			2,682
2024-04-08	T	AND	42.29	42.84	42.24	42.45	0.30	41,279	219	42.35	42.53	18,297		5,012	136	1,061	8,502	5,202			1,924
2024-04-05	T	AND	42.55	42.86	42.13	42.15	-0.45	12,535	138	42.02	42.54	6,680		581	7	202	800	1,253			1,266
2024-04-04	T	AND	42.51	43.28	42.13	42.60	-0.19	38,896	235	42.26	42.71	17,295	500	2,200	7	214	1,000	1,057			12,031
2024-04-03	T	AND	42.75	43.31	42.75	42.79	-0.09	75,290	353	42.75	43.30	21,660	1,000	10,078	770	30	25,957	1,602			10,622
2024-04-02	T	AND	42.92	43.14	42.72	42.88	-0.05	16,585	161	42.64	43.16	7,920	800	2,752	367	134	600	2,200			1,458
2024-04-01	T	AND	42.66	43.10	42.48	42.93	0.46	25,777	252	42.72	43.27	12,757	700	4,153	327	272	3,000	3,256			1,199
2024-03-28	T	AND	43.38	43.41	42.41	42.47	-0.91	24,857	217	42.35	42.81	13,658	1,300	4,233	626	77	300	1,601			1,037		100
2024-03-27	T	AND	43.08	43.52	42.82	43.38	0.58	30,390	252	42.90	43.50	15,035	1,800	6,246	1,200	157	800	2,001			2,626		100
2024-03-26	T	AND	42.95	43.79	42.53	42.80	-0.05	72,450	398	42.69	43.27	34,706	3,600	10,653	706	289	10,100	1,959			4,825
2024-03-25	T	AND	43.30	43.46	42.73	42.85	-0.40	73,953	305	42.85	43.14	19,828	1,100	5,223	771	750	5,800	1,280			38,567
2024-03-22	T	AND	43.67	43.72	43.08	43.25	-0.40	36,903	252	43.10	43.43	23,165	2,800	3,870	377	114	1,800	1,168			2,070
2024-03-21	T	AND	43.79	44.06	43.32	43.65	-0.20	36,021	311	43.51	43.78	22,103	1,100	4,361	123	862	600	1,410			2,728
2024-03-20	T	AND	43.23	44.23	43.12	43.85	0.57	61,717	449	43.80	44.16	37,496	7,100	7,132	555	674	1,200	3,356			3,323		100
2024-03-19	T	AND	43.09	43.65	42.80	43.28	0.22	131,413	439	43.16	43.46	35,204	9,203	11,625	1,020	368	12,612	2,993			32,679		400
2024-03-18	T	AND	42.32	43.24	42.32	43.06	0.95	230,205	415	43.03	43.23	30,468	4,000	5,133	538	357	2,585	2,005		182,200	2,140
2024-03-15	T	AND	42.17	42.64	42.00	42.11	-0.26	41,513	284	42.05	42.24	30,534	600	3,026	345	714	400	1,802			2,781
2024-03-14	T	AND	42.56	42.75	42.22	42.37	-0.33	28,015	220	42.16	42.63	17,295	700	5,303	100	102	700	1,000			662
2024-03-13	T	AND	43.15	43.22	42.42	42.70	-0.55	38,641	319	42.52	42.97	19,132	1,318	9,021	800	310	1,600	2,701			1,895
2024-03-12	T	AND	42.67	43.41	42.66	43.25	0.45	43,373	322	43.03	43.50	18,559	7,400	8,192	422	347	2,400	2,310			3,190
2024-03-11	T	AND	42.72	43.09	42.71	42.80	0.10	40,740	324	42.68	43.01	25,209	200	5,774	571	115	900	1,611			4,471
2024-03-08	T	AND	42.98	43.00	42.23	42.70	-0.10	70,320	568	42.67	42.83	43,936	500	11,084	39	233	1,900	4,700			6,582
2024-03-07	T	AND	42.82	43.73	42.62	42.80	0.10	56,640	509	42.53	43.01	31,325	1,200	9,823	1,487	383	1,800	2,432			4,420		100
2024-03-06	T	AND	42.45	43.81	41.67	42.70	3.69	170,070	1,240	42.56	42.98	105,016	2,400	26,027	606	1,635	11,200	7,712			7,914
2024-03-05	T	AND	39.35	39.35	38.20	39.01	-0.26	53,804	339	38.75	39.16	23,094	7,600	5,283	111	158	10,500	5,300			1,372
2024-03-04	T	AND	40.13	40.21	39.25	39.27	-1.15	37,300	317	39.25	39.73	21,068	2,300	4,622	228	159	2,500	3,200			2,770
2024-03-01	T	AND	40.21	40.525	40.13	40.42	0.12	26,183	210	40.10	40.50	16,579	800	4,621	534	240	700	1,000			973
2024-02-29	T	AND	40.09	40.37	39.77	40.30	0.12	35,656	285	40.00	40.48	24,149	600	5,100	433	309	800	1,801			1,714
2024-02-28	T	AND	40.43	40.59	40.00	40.18	-0.30	24,089	230	39.95	40.32	7,709	3,000	6,751	484	272	889	701			3,709
2024-02-27	T	AND	40.07	40.54	40.01	40.48	0.34	48,006	331	40.30	40.75	25,302	1,400	10,575	825	181	1,100	2,701			3,607
2024-02-26	T	AND	39.84	40.25	39.84	40.14	0.07	11,878	122	40.00	40.22	6,646		2,302	6	262	400	1,501			565
2024-02-23	T	AND	40.00	40.25	39.91	40.07	0.07	47,439	437	39.81	40.15	30,775	1,500	4,940	407	223	1,200	2,860			3,254
2024-02-22	T	AND	39.99	40.05	39.76	40.00	0.07	30,807	301	39.95	40.14	16,699	305	3,727	478	137	4,600	2,901			1,753
2024-02-21	T	AND	40.01	40.13	39.44	39.93	-0.34	60,434	519	39.70	40.01	31,862	3,000	5,571	614	237	8,000	6,402			4,416
2024-02-20	T	AND	39.64	40.29	39.32	40.27	0.94	84,784	457	40.07	40.39	50,834	800	6,634	1,438	590	4,000	4,301			15,773
2024-02-16	T	AND	38.88	40.07	38.85	39.33	0.33	106,144	616	39.26	39.55	73,878	3,400	10,353	2,998	356	3,400	5,583			4,441
2024-02-15	T	AND	39.01	39.25	38.75	39.00		145,010	792	38.87	39.12	82,748	13,522	20,300	1,817	926	4,100	3,615			14,282
2024-02-14	T	AND	38.91	39.34	38.26	39.00	0.36	33,814	260	38.85	39.05	12,569	1,920	7,220	1,746	205	2,500	4,400			2,751
2024-02-13	T	AND	39.20	39.20	38.15	38.64	-0.77	79,749	609	38.46	38.84	33,422	7,050	7,549	520	374	4,000	5,410			18,074
2024-02-12	T	AND	39.46	39.55	38.90	39.41	0.21	62,616	417	39.22	39.45	34,774	12,000	2,400	306	482	3,300	4,400			2,740
2024-02-09	T	AND	39.84	39.85	39.20	39.20	-0.65	67,550	428	39.15	39.31	47,256	1,700	5,824	554	46	2,353	3,110			6,523
2024-02-08	T	AND	38.87	39.98	38.87	39.85	0.34	241,970	683	39.69	39.85	175,799	25,900	9,219	1,608	440	3,500	4,926			20,119
2024-02-07	T	AND	39.02	39.68	38.86	39.51	0.46	144,659	724	39.39	39.73	81,317	4,900	12,422	1,100	154	6,900	8,424			26,801
2024-02-06	T	AND	38.54	39.10	38.40	39.05	0.53	80,087	478	38.86	39.10	35,146	11,000	10,942	425	511	5,400	7,100			3,850
2024-02-05	T	AND	38.92	39.495	38.52	38.52	-0.63	68,823	448	38.52	38.79	40,998	2,500	5,500	2,206	55	3,500	4,101			7,842