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
2024-07-26	T	BB	3.39	3.425	3.34	3.41	0.08	2,287,999	3,549	3.40	3.43	1,229,825	176,500	55,800	134,200	29,901	385,200	51,721			147,207		26,300	13,601
2024-07-25	T	BB	3.30	3.42	3.285	3.33	0.03	2,499,526	3,206	3.33	3.38	1,418,147	288,800	45,452	80,400	40,027	433,100	54,401			29,811		39,500	4,100
2024-07-24	T	BB	3.37	3.44	3.27	3.30	-0.10	3,465,834	5,249	3.30	3.32	1,897,540	314,100	124,700	146,500	55,741	621,200	154,905			59,125		15,700	15,701
2024-07-23	T	BB	3.35	3.45	3.345	3.40	0.05	2,398,629	5,279	3.39	3.42	1,346,802	159,200	52,096	164,300	25,571	374,600	70,395			94,349		9,300	3,200
2024-07-22	T	BB	3.35	3.385	3.30	3.35	0.02	3,293,868	4,729	3.33	3.37	1,784,682	289,616	55,900	77,300	28,385	565,100	98,703			280,001		29,700	13,174
2024-07-19	T	BB	3.30	3.405	3.275	3.33	0.03	5,122,867	6,605	3.30	3.34	3,507,846	182,480	119,331	153,300	36,890	528,429	173,753			273,780		14,800	11,580
2024-07-18	T	BB	3.40	3.44	3.25	3.30	-0.12	2,610,040	4,574	3.29	3.31	1,622,387	183,191	50,447	108,500	52,592	351,388	115,104			53,902		9,200	22,578
2024-07-17	T	BB	3.45	3.48	3.38	3.42	-0.07	2,452,483	4,375	3.41	3.42	1,428,839	193,969	49,074	98,600	23,410	380,300	58,906			105,326		24,000	8,901
2024-07-16	T	BB	3.46	3.52	3.38	3.49	0.07	3,276,961	5,436	3.46	3.50	2,044,677	246,950	60,670	137,000	50,089	408,500	105,223			108,653		24,200	19,700
2024-07-15	T	BB	3.42	3.55	3.36	3.42	-0.02	3,331,429	7,106	3.41	3.44	1,532,944	334,900	134,032	129,900	51,537	686,555	181,474			144,491		25,100	21,730
2024-07-12	T	BB	3.39	3.45	3.36	3.44	0.05	1,944,394	4,263	3.43	3.44	1,094,131	158,551	52,600	93,200	16,021	311,700	53,056			77,445		37,100	3,500
2024-07-11	T	BB	3.33	3.42	3.32	3.39	0.08	3,198,249	5,255	3.37	3.40	1,683,263	325,700	53,500	101,600	14,806	636,300	77,216			169,857		82,900	16,031
2024-07-10	T	BB	3.30	3.32	3.26	3.31	0.01	2,095,420	4,268	3.29	3.32	923,817	268,640	83,769	78,000	51,120	421,336	55,334			100,093		25,800	13,035
2024-07-09	T	BB	3.31	3.34	3.26	3.30	-0.03	2,119,875	4,116	3.28	3.32	1,193,310	193,601	33,400	112,900	45,315	297,500	68,901			97,253		30,200	7,509
2024-07-08	T	BB	3.41	3.42	3.26	3.33	-0.07	3,276,040	6,043	3.31	3.34	1,943,355	252,903	56,600	147,600	35,485	586,100	148,261			53,978		20,500	7,900
2024-07-05	T	BB	3.43	3.53	3.40	3.40	-0.07	3,140,077	4,660	3.40	3.41	1,944,888	234,300	58,932	100,500	34,847	466,600	125,489			86,801		16,900	8,800
2024-07-04	T	BB	3.42	3.47	3.40	3.47	0.05	1,163,673	2,772	3.43	3.48	718,121	103,333	15,050	92,200	7,343	141,000	31,301			19,333		10,000	5,900
2024-07-03	T	BB	3.34	3.445	3.32	3.42	0.04	2,518,541	5,297	3.40	3.42	1,357,275	199,311	49,600	120,900	24,961	525,200	92,171			64,136		49,300	7,008
2024-07-02	T	BB	3.33	3.40	3.26	3.38	-0.04	3,263,630	5,598	3.35	3.38	1,861,737	284,359	60,259	149,300	22,289	492,100	140,106			118,802		60,800	25,756
2024-06-28	T	BB	3.32	3.47	3.30	3.42	0.06	4,757,500	6,672	3.41	3.42	2,748,864	393,738	105,842	164,400	55,117	754,200	197,220			185,504		34,700	17,728
2024-06-27	T	BB	3.15	3.53	3.15	3.36	0.32	12,212,125	20,146	3.35	3.37	6,781,535	1,183,843	593,194	404,200	147,080	2,249,600	308,843			365,229		12,400	13,700
2024-06-26	T	BB	3.06	3.08	3.02	3.04	-0.02	2,977,289	4,825	3.02	3.05	1,710,397	156,602	79,182	166,100	103,142	484,800	174,903			31,774		9,300	22,380
2024-06-25	T	BB	3.10	3.12	3.04	3.06	-0.04	1,937,443	4,464	3.06	3.07	884,109	224,053	59,441	121,600	36,087	310,300	54,090			170,577		27,700	16,750
2024-06-24	T	BB	3.17	3.23	3.04	3.10	-0.04	3,834,200	5,834	3.09	3.11	2,281,598	219,500	132,879	221,600	92,628	464,700	203,389			121,868		38,700	17,825
2024-06-21	T	BB	3.19	3.26	3.13	3.14	-0.04	4,400,704	5,427	3.14	3.17	2,995,805	203,723	79,865	151,200	84,986	476,830	148,618			154,392		25,200	12,761
2024-06-20	T	BB	3.13	3.25	3.10	3.18	0.04	2,759,434	4,632	3.18	3.19	1,489,158	186,733	78,165	155,800	52,099	438,400	104,301			103,400		31,900	33,900
2024-06-19	T	BB	3.16	3.17	3.13	3.14	0.01	859,480	2,033	3.14	3.16	295,137	84,047	45,925	52,700	7,050	263,700	27,101			38,962		13,600	250
2024-06-18	T	BB	3.18	3.21	3.06	3.13	-0.05	4,125,509	7,008	3.11	3.15	2,114,899	391,677	110,408	270,100	112,227	610,000	241,211			167,215		42,300	27,453
2024-06-17	T	BB	3.20	3.25	3.09	3.18	-0.05	6,735,383	11,467	3.15	3.18	3,247,782	665,780	162,119	457,100	153,661	1,076,800	421,165			350,206		63,700	51,213
2024-06-14	T	BB	3.48	3.49	3.17	3.23	-0.24	10,047,208	14,709	3.23	3.25	6,140,459	790,287	262,387	384,500	194,068	1,374,489	360,958			280,360		56,900	74,253
2024-06-13	T	BB	3.80	3.82	3.46	3.47	-0.35	7,819,752	11,694	3.47	3.48	4,595,897	660,156	130,920	274,800	192,054	1,072,000	302,213			271,149		51,600	30,794
2024-06-12	T	BB	3.79	3.93	3.79	3.82	0.02	5,043,003	8,890	3.81	3.85	2,520,951	745,740	102,702	167,500	70,908	552,700	183,631			435,827		20,300	32,503
2024-06-11	T	BB	3.71	3.80	3.67	3.80	0.05	2,524,905	3,877	3.77	3.80	1,271,780	181,060	34,500	116,100	33,132	321,500	71,527			303,673		15,600	2,201
2024-06-10	T	BB	3.67	3.77	3.66	3.75	0.06	2,541,820	5,989	3.73	3.77	1,391,567	254,042	45,437	242,500	32,610	346,700	64,900			76,106		33,800	15,600
2024-06-07	T	BB	3.80	3.91	3.67	3.69	-0.15	6,451,039	9,007	3.68	3.70	4,153,016	507,748	119,204	192,900	119,806	878,100	254,928			100,241		35,100	22,288
2024-06-06	T	BB	3.79	4.00	3.78	3.84	0.03	5,794,384	6,706	3.82	3.86	3,171,780	602,029	146,100	164,700	75,398	1,089,000	173,418			167,324		70,400	10,340
2024-06-05	T	BB	3.73	3.86	3.73	3.81	0.09	3,655,655	4,604	3.78	3.82	2,373,165	271,346	112,755	133,600	42,118	444,970	98,485			65,189		14,300	13,030
2024-06-04	T	BB	3.78	3.80	3.70	3.72	-0.09	2,544,486	4,540	3.71	3.73	1,591,578	237,642	36,446	67,100	38,452	380,600	58,773			80,783		17,000	9,500
2024-06-03	T	BB	3.97	4.02	3.76	3.81	0.01	4,665,042	6,657	3.81	3.83	2,870,413	417,200	116,800	113,500	57,086	760,271	138,105			65,355		72,000	31,101
2024-05-31	T	BB	3.85	3.85	3.75	3.80	-0.02	3,485,443	4,753	3.79	3.82	2,310,632	214,900	17,500	80,000	23,133	577,631	130,527			87,284		11,000	8,900
2024-05-30	T	BB	3.79	3.84	3.76	3.82	0.04	1,807,251	3,635	3.80	3.83	1,031,343	176,300	36,237	82,000	14,966	252,700	59,125			81,766		20,200	10,100
2024-05-29	T	BB	3.83	3.915	3.76	3.78	-0.11	2,820,439	5,308	3.77	3.79	1,718,145	238,329	135,300	86,300	38,555	336,507	106,728			86,594		22,100	14,100
2024-05-28	T	BB	4.00	4.00	3.86	3.89	-0.14	3,914,286	6,038	3.89	3.92	2,467,351	385,411	69,343	105,700	56,909	472,600	156,053			112,736		19,600	16,806
2024-05-27	T	BB	3.94	4.03	3.93	4.03	0.09	1,040,797	2,350	4.00	4.03	707,603	82,500	60,400	10,700	6,271	86,300	27,546			18,923		11,000	200
2024-05-24	T	BB	3.93	3.98	3.91	3.94	0.02	1,378,282	3,065	3.93	3.95	745,551	113,375	45,026	77,800	24,251	173,500	82,802			80,893		11,100	6,300
2024-05-23	T	BB	4.10	4.11	3.90	3.92	-0.19	4,340,997	6,395	3.91	3.99	2,457,703	434,065	106,067	160,000	54,179	537,200	244,986			238,598		15,000	19,700
2024-05-22	T	BB	4.04	4.13	4.03	4.11	0.07	2,752,540	4,600	4.09	4.12	1,596,858	298,605	92,300	74,000	29,859	442,128	79,799			68,640		31,300	5,000
2024-05-21	T	BB	4.01	4.10	3.98	4.04	0.02	3,245,044	5,575	4.03	4.07	2,014,516	284,202	119,014	97,300	34,292	482,000	93,504			80,101		6,400	4,002
2024-05-17	T	BB	4.10	4.11	3.96	4.02	-0.11	4,524,089	8,529	4.01	4.03	2,473,581	546,506	151,943	122,100	71,956	751,400	205,107			98,651		38,100	24,000
2024-05-16	T	BB	4.30	4.42	4.10	4.13	-0.25	6,086,311	9,981	4.13	4.15	3,715,467	658,701	158,289	92,000	56,719	1,062,700	109,834			88,548		51,900	14,690
2024-05-15	T	BB	4.70	4.80	4.24	4.38	-0.35	9,615,843	18,408	4.38	4.40	5,676,076	870,894	298,201	170,100	85,145	1,741,586	376,228			158,586		70,200	66,750
2024-05-14	T	BB	5.20	5.24	4.54	4.73	0.50	23,671,631	41,075	4.68	4.74	14,920,883	1,505,284	1,031,006	138,900	134,411	3,862,465	1,120,217			616,115		8,500	52,065
2024-05-13	T	BB	4.10	4.44	4.08	4.23	0.29	8,414,658	12,386	4.23	4.26	5,473,681	814,345	391,343	42,800	49,676	1,108,427	153,727			149,232		82,500	18,157
2024-05-10	T	BB	4.08	4.19	3.93	3.94	-0.14	3,260,144	5,019	3.93	4.00	2,193,882	270,400	85,365	75,300	15,625	424,500	90,315			48,530		28,400	8,080
2024-05-09	T	BB	3.92	4.11	3.89	4.08	0.14	2,066,743	3,441	4.08	4.09	1,248,021	208,027	23,378	47,600	14,913	430,600	41,125			32,185		7,300	1,000
2024-05-08	T	BB	3.93	3.95	3.86	3.94	-0.01	2,337,767	3,855	3.93	3.94	1,322,638	292,404	55,646	66,000	18,423	377,581	88,275			66,845		21,900	3,300
2024-05-07	T	BB	4.12	4.17	3.93	3.95	-0.16	4,435,929	5,794	3.95	4.00	2,853,084	327,100	98,637	118,800	51,336	623,513	159,206			117,278		41,700	8,200
2024-05-06	T	BB	4.03	4.17	4.01	4.11	0.10	2,719,989	4,821	4.11	4.12	1,790,751	223,550	48,858	117,700	27,612	315,000	68,629			77,126		21,700	10,400
2024-05-03	T	BB	4.04	4.08	3.96	4.01	0.02	1,830,949	3,476	3.99	4.01	1,040,438	245,104	43,134	47,100	21,387	282,400	73,733			44,685		18,900	2,020
2024-05-02	T	BB	3.98	4.06	3.89	3.99	0.07	3,345,167	5,180	3.97	4.00	2,055,334	262,306	110,759	51,500	25,019	514,278	65,509			156,352		8,400	6,600
2024-05-01	T	BB	3.84	3.99	3.83	3.92	0.07	2,750,038	4,452	3.90	3.95	1,749,697	208,162	57,900	71,900	37,529	338,100	81,463			138,400		14,700	13,005
2024-04-30	T	BB	3.90	3.92	3.83	3.85	-0.07	1,704,618	3,597	3.85	3.86	938,549	185,447	50,992	57,900	34,231	305,500	56,761			36,384		2,400	8,040
2024-04-29	T	BB	3.89	3.97	3.89	3.92	0.05	1,841,486	3,135	3.91	3.93	1,222,730	163,806	43,700	38,600	10,469	264,000	23,602			56,017		1,100	3,900