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	BB	5.49	5.52	5.34	5.37	-0.15	3,526,750	7,457	5.36	5.38	2,015,665	257,100	81,114	239,600	66,479	478,942	56,060			118,302		91,300	5,225
2025-07-17	T	BB	5.57	5.595	5.48	5.52		2,553,624	6,678	5.51	5.53	1,212,724	215,550	83,910	245,000	52,113	401,513	63,300			136,670		70,600	15,267
2025-07-16	T	BB	5.58	5.655	5.45	5.52	-0.07	2,444,854	5,724	5.50	5.55	1,365,833	233,000	46,417	246,600	37,046	289,300	56,500			54,068		52,900	12,557
2025-07-15	T	BB	5.54	5.67	5.485	5.59	0.07	3,422,708	7,568	5.59	5.60	1,511,651	475,300	106,683	314,700	104,331	596,124	105,020			68,769		38,900	10,642
2025-07-14	T	BB	5.51	5.57	5.435	5.52		2,793,101	6,823	5.51	5.53	1,498,244	259,202	70,277	230,200	52,290	366,300	114,363			69,390		44,200	16,575
2025-07-11	T	BB	5.56	5.65	5.50	5.52	-0.09	3,424,829	6,711	5.51	5.53	1,903,402	396,662	94,093	148,700	58,703	492,513	61,120			66,946		97,000	6,365
2025-07-10	T	BB	5.66	5.72	5.57	5.61	-0.06	4,411,105	7,930	5.60	5.64	2,513,253	405,708	83,018	240,900	58,464	724,119	88,791			132,662		38,900	5,206
2025-07-09	T	BB	5.80	5.835	5.66	5.67	-0.12	2,980,747	6,345	5.65	5.72	1,528,850	283,016	77,576	125,300	71,518	566,900	57,754			131,626		49,600	16,131
2025-07-08	T	BB	5.91	5.94	5.76	5.79	-0.11	3,204,015	7,590	5.77	5.80	1,659,151	400,000	74,095	211,200	76,080	535,800	75,736			51,134		48,400	9,358
2025-07-07	T	BB	5.78	5.92	5.77	5.90	0.09	4,337,618	8,935	5.85	5.91	2,448,114	396,363	85,111	214,000	65,872	542,001	149,145			163,484		82,900	24,460
2025-07-04	T	BB	5.81	5.84	5.78	5.81	-0.03	867,941	2,666	5.80	5.84	258,370	122,936	41,299	117,900	26,654	206,467	13,483			26,136		18,400	1,703
2025-07-03	T	BB	5.75	6.00	5.75	5.84	0.09	5,229,708	9,588	5.83	5.85	2,651,489	476,921	104,615	332,800	114,900	853,727	215,137			227,540		75,700	22,162
2025-07-02	T	BB	6.10	6.10	5.63	5.75	-0.51	7,019,570	13,574	5.75	5.76	3,953,296	682,251	134,166	287,400	169,609	986,223	182,101			217,438		123,200	46,173
2025-06-30	T	BB	6.29	6.41	6.13	6.26	0.05	6,208,813	11,688	6.24	6.27	3,373,861	618,171	130,452	310,400	107,325	1,024,162	230,093			134,329		113,300	64,910
2025-06-27	T	BB	6.43	6.43	6.12	6.21	-0.24	7,165,301	11,410	6.16	6.25	3,300,887	873,636	198,311	448,900	127,292	1,601,644	216,689			119,699		129,900	35,013
2025-06-26	T	BB	6.64	6.68	6.28	6.45	-0.25	7,952,730	14,713	6.43	6.46	4,148,878	833,300	232,353	380,900	183,494	1,245,992	282,061			212,741		122,000	24,438
2025-06-25	T	BB	6.66	7.32	6.63	6.70	0.77	13,717,354	31,138	6.68	6.71	7,428,093	1,487,663	416,292	195,600	359,438	2,214,592	852,834			215,981		240,200	20,187
2025-06-24	T	BB	6.00	6.08	5.88	5.93		4,102,670	6,651	5.92	5.97	1,860,974	512,503	111,086	111,700	131,551	1,003,298	154,744			71,234		55,900	12,011
2025-06-23	T	BB	5.78	5.96	5.69	5.93	0.11	3,542,145	6,838	5.90	5.95	1,957,902	312,048	52,885	162,000	101,557	550,350	111,958			90,389		79,300	15,119
2025-06-20	T	BB	5.97	6.01	5.80	5.82	-0.07	4,501,706	6,827	5.81	5.84	3,127,676	282,300	59,022	93,000	63,592	462,300	110,432			120,842		83,900	11,167
2025-06-19	T	BB	5.91	5.94	5.86	5.89	-0.02	919,801	2,233	5.88	5.90	323,283	147,320	27,100	14,700	53,119	276,666	31,350			21,031		14,500	1,354
2025-06-18	T	BB	5.87	6.04	5.825	5.91	0.05	4,193,159	8,249	5.90	5.93	1,950,331	531,004	90,474	112,800	83,899	953,546	195,168			85,542		69,400	22,819
2025-06-17	T	BB	5.85	6.00	5.81	5.86	-0.05	3,850,472	7,627	5.85	5.88	1,947,107	407,928	76,217	108,300	63,553	819,975	142,613			120,905		58,100	9,389
2025-06-16	T	BB	5.59	5.91	5.59	5.91	0.35	4,490,329	7,393	5.90	5.92	2,431,213	433,412	98,891	175,900	83,835	703,537	189,921			181,965		66,100	21,194
2025-06-13	T	BB	5.61	5.72	5.52	5.56	-0.15	6,001,217	8,110	5.55	5.58	3,304,523	498,550	79,455	110,000	117,242	1,260,215	230,663			223,933		72,400	9,457
2025-06-12	T	BB	5.62	5.745	5.58	5.71	0.01	3,014,084	5,413	5.69	5.74	1,566,879	283,802	32,940	145,900	97,958	531,500	108,315			93,860		38,800	622
2025-06-11	T	BB	5.67	5.77	5.63	5.70	0.03	2,240,800	4,932	5.68	5.72	1,007,228	278,900	38,091	93,300	79,842	525,855	59,901			40,983		56,800	10,524
2025-06-10	T	BB	5.78	5.805	5.63	5.67	-0.09	2,567,960	4,579	5.67	5.69	1,435,396	215,666	87,887	84,600	53,120	422,600	103,368			69,233		27,500	8,258
2025-06-09	T	BB	5.68	5.795	5.62	5.76	0.10	2,751,385	5,053	5.74	5.76	1,688,505	282,320	48,323	92,400	44,211	346,568	74,400			58,447		43,300	5,265
2025-06-06	T	BB	5.64	5.68	5.53	5.66	0.08	1,929,129	3,523	5.62	5.66	1,057,046	236,462	31,521	67,900	36,508	314,100	70,700			45,943		47,600	6,952
2025-06-05	T	BB	5.51	5.74	5.47	5.58	0.12	3,773,889	6,707	5.57	5.58	2,023,225	430,463	67,361	191,500	109,618	540,100	141,075			69,745		94,100	20,366
2025-06-04	T	BB	5.40	5.52	5.38	5.46	0.03	1,934,219	3,854	5.46	5.48	1,078,619	218,800	35,200	36,600	55,500	320,800	55,730			40,150		51,800	7,670
2025-06-03	T	BB	5.49	5.55	5.40	5.43	-0.11	2,719,175	6,846	5.42	5.44	1,188,881	332,801	142,245	230,200	106,098	348,764	108,482			65,398		55,200	17,951
2025-06-02	T	BB	5.40	5.55	5.30	5.54	0.10	2,872,918	5,377	5.54	5.55	1,451,042	319,500	76,407	97,400	72,083	552,553	123,649			61,675		74,200	8,183
2025-05-30	T	BB	5.49	5.50	5.35	5.44	-0.07	3,431,992	5,634	5.42	5.45	2,237,948	236,800	49,127	122,000	60,561	478,079	81,300			49,539		60,800	6,531
2025-05-29	T	BB	5.71	5.76	5.50	5.51	-0.14	3,132,678	6,275	5.50	5.52	1,582,293	364,102	60,797	148,000	91,238	569,522	142,000			81,355		32,800	10,721
2025-05-28	T	BB	5.80	5.80	5.485	5.65	-0.07	4,622,328	8,116	5.62	5.66	2,315,234	526,806	101,725	347,200	127,385	712,500	245,587			100,743		51,000	30,424
2025-05-27	T	BB	5.31	5.74	5.27	5.72	0.44	5,675,908	9,389	5.63	5.73	3,152,347	662,597	91,019	287,200	174,364	766,312	243,123			107,574		81,800	17,092
2025-05-26	T	BB	5.20	5.29	5.20	5.28	0.10	902,692	1,857	5.26	5.28	395,930	112,300	38,433	55,800	36,935	191,122	15,800			24,865		9,600	276
2025-05-23	T	BB	5.26	5.32	5.165	5.18	-0.17	2,608,394	6,278	5.18	5.22	1,236,136	232,348	55,456	410,000	64,602	383,900	76,234			39,618		51,400	11,595
2025-05-22	T	BB	5.31	5.41	5.18	5.35	0.06	5,850,680	6,249	5.35	5.39	2,284,361	526,377	119,719	327,700	102,883	1,996,483	302,436			75,802		45,800	18,337
2025-05-21	T	BB	5.39	5.57	5.28	5.29	-0.18	5,838,571	7,648	5.28	5.40	2,385,659	575,900	128,380	163,100	117,121	2,032,406	186,625			101,076		62,700	17,480
2025-05-20	T	BB	5.45	5.61	5.43	5.47	-0.04	2,799,764	4,916	5.46	5.50	1,487,169	282,105	101,513	98,000	59,929	457,444	115,705			80,065		24,700	14,397
2025-05-16	T	BB	5.41	5.53	5.385	5.51	0.09	3,072,041	6,101	5.47	5.53	1,682,895	338,136	99,782	128,600	96,688	369,208	70,700			89,383		52,000	7,652
2025-05-15	T	BB	5.39	5.46	5.33	5.42	-0.02	1,946,947	4,149	5.41	5.44	1,033,139	205,100	33,701	198,500	42,049	273,000	53,600			46,424		13,500	13,000
2025-05-14	T	BB	5.48	5.53	5.38	5.44	-0.03	2,103,241	5,240	5.39	5.45	996,249	279,380	50,612	169,400	61,809	322,000	63,200			82,922		12,800	14,921
2025-05-13	T	BB	5.46	5.54	5.42	5.47	0.05	2,854,352	5,537	5.46	5.50	1,526,753	312,082	75,928	198,100	49,350	419,500	83,400			85,848		23,100	16,036
2025-05-12	T	BB	5.50	5.58	5.30	5.42	0.13	4,495,287	8,135	5.35	5.43	2,122,596	585,352	122,897	164,500	126,230	884,643	172,155			100,488		17,800	16,415
2025-05-09	T	BB	5.31	5.47	5.21	5.29	0.02	4,017,385	6,556	5.29	5.31	2,129,410	398,738	107,262	151,200	77,875	748,294	199,897			98,765		15,700	29,538
2025-05-08	T	BB	5.31	5.47	5.24	5.27	0.19	3,830,482	7,130	5.25	5.32	1,935,865	588,106	138,695	115,100	109,285	573,800	159,562			79,717		28,800	13,028
2025-05-07	T	BB	4.97	5.10	4.91	5.08	0.11	3,024,136	6,220	5.07	5.08	1,499,089	350,068	73,140	188,700	68,895	503,216	187,351			63,414		23,300	11,940
2025-05-06	T	BB	4.96	5.06	4.85	4.97	0.01	2,861,388	5,910	4.95	4.98	1,413,249	237,990	110,390	148,400	35,023	579,200	187,742			51,907		18,000	17,721
2025-05-05	T	BB	4.80	5.04	4.78	4.96	0.16	2,453,987	5,420	4.95	4.97	1,119,320	272,406	95,720	104,600	42,640	457,998	206,082			79,715		1,400	16,343
2025-05-02	T	BB	4.66	4.89	4.66	4.80	0.13	2,601,847	5,418	4.80	4.82	1,323,824	353,700	67,558	152,600	70,237	355,347	136,703			86,961		900	13,709
2025-05-01	T	BB	4.71	4.78	4.66	4.67	-0.01	2,213,191	4,486	4.66	4.68	1,122,405	344,200	65,063	145,000	44,585	315,900	106,400			29,813		3,500	7,356
2025-04-30	T	BB	4.63	4.68	4.53	4.68		2,168,433	5,629	4.60	4.69	1,092,790	247,609	84,575	99,400	52,614	351,400	100,035			70,926		3,100	3,631
2025-04-29	T	BB	4.66	4.72	4.64	4.68	-0.01	2,768,604	4,215	4.67	4.70	2,021,980	118,511	37,800	101,900	29,895	263,100	78,400			96,350		1,000	3,704
2025-04-28	T	BB	4.68	4.77	4.62	4.69	0.04	1,788,817	3,771	4.66	4.70	939,542	158,250	58,783	59,000	43,910	345,300	115,103			36,704			11,156
2025-04-25	T	BB	4.66	4.73	4.63	4.65	-0.02	2,473,002	5,369	4.64	4.66	1,356,952	205,440	85,862	94,500	74,515	365,500	153,610			62,641		3,400	10,961
2025-04-24	T	BB	4.58	4.71	4.58	4.67	0.11	1,910,905	3,456	4.64	4.68	1,216,132	151,582	45,450	58,900	70,576	199,497	59,300			73,685		9,600	6,951
2025-04-23	T	BB	4.55	4.72	4.495	4.56	0.18	4,698,685	8,202	4.56	4.58	2,693,076	431,160	143,800	117,900	130,875	763,367	212,491			112,985		15,100	12,136
2025-04-22	T	BB	4.39	4.48	4.36	4.38	0.10	2,973,952	6,123	4.37	4.40	1,418,141	170,200	99,350	228,700	65,921	673,198	155,907			75,001		34,900	11,608
2025-04-21	T	BB	4.32	4.36	4.21	4.28	-0.10	1,902,999	4,363	4.26	4.29	928,193	129,295	80,678	68,300	51,155	357,637	139,421			69,225		31,500	8,624