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
2025-07-02	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
2025-04-17	T	BB	4.45	4.49	4.36	4.38	-0.05	4,757,602	6,139	4.35	4.39	3,419,614	158,100	119,713	128,200	63,539	413,602	250,502			124,559		29,900	13,804
2025-04-16	T	BB	4.40	4.53	4.35	4.43	-0.08	3,401,863	5,896	4.42	4.44	1,844,067	184,475	156,297	166,000	85,753	558,434	235,856			57,648		18,200	20,410
2025-04-15	T	BB	4.48	4.56	4.43	4.51	0.05	3,451,877	5,429	4.48	4.52	2,057,997	226,480	100,551	133,300	60,409	504,200	184,268			92,488		22,200	15,600
2025-04-14	T	BB	4.53	4.57	4.35	4.46	0.06	16,327,013	15,043	4.45	4.48	1,984,206	219,851	160,710	195,900	64,144	616,300	290,868			93,953		29,700	14,497
2025-04-11	T	BB	4.35	4.43	4.25	4.40	0.02	3,554,401	9,386	4.38	4.41	1,607,530	369,203	127,822	309,500	78,998	676,500	175,861			76,665		37,200	25,716
2025-04-10	T	BB	4.53	4.56	4.28	4.38	-0.26	3,972,793	10,208	4.34	4.39	1,873,752	424,914	122,184	182,100	55,461	773,900	234,145			59,167		52,000	30,273
2025-04-09	T	BB	4.04	4.69	4.02	4.64	0.55	6,685,196	13,784	4.62	4.66	2,954,077	757,951	292,797	276,600	82,688	1,363,291	531,322			221,883		40,800	18,113
2025-04-08	T	BB	4.40	4.40	4.02	4.09	-0.10	5,930,282	10,818	4.08	4.11	2,957,650	545,873	217,636	195,200	192,097	1,146,502	421,309			76,165		53,600	11,511
2025-04-07	T	BB	4.00	4.53	4.00	4.19	-0.09	8,983,606	16,264	4.19	4.22	3,542,682	657,685	319,324	555,600	260,131	1,746,882	850,227			483,283		82,200	4,622
2025-04-04	T	BB	4.18	4.335	3.99	4.28	-0.14	8,332,099	15,831	4.28	4.30	3,348,874	1,051,382	344,176	665,670	300,275	1,495,896	594,406			281,291		99,700	14,570
2025-04-03	T	BB	4.50	4.59	4.34	4.42	-0.44	9,068,658	14,515	4.41	4.44	3,350,843	1,230,242	333,570	256,800	136,807	2,351,574	713,205			350,193		92,200	31,039