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
2024-05-02	T	BBD.B	69.00	70.00	68.35	69.80	2.45	1,526,506	9,816	69.41	69.84	941,892	95,246	127,152	31,840	10,786	168,700	11,652			109,161		100
2024-05-01	T	BBD.B	62.72	69.25	62.71	67.35	4.63	1,632,483	10,707	67.30	67.37	1,083,562	139,731	134,490	31,500	12,685	58,670	23,113		3,700	92,022
2024-04-30	T	BBD.B	62.93	63.36	62.72	62.72	-0.38	468,546	3,001	62.71	62.82	261,190	40,600	39,900	11,802	5,811	31,000	9,050			43,681
2024-04-29	T	BBD.B	63.45	64.77	62.49	63.10	-0.69	758,942	5,367	62.91	63.14	458,411	51,200	84,549	28,162	4,329	38,900	12,001			53,505
2024-04-26	T	BBD.B	61.82	64.39	61.68	63.79	2.05	1,021,081	7,434	63.60	63.85	594,778	76,704	111,205	20,283	11,520	68,200	15,071			65,336		5,300
2024-04-25	T	BBD.B	54.39	62.35	54.04	61.74	4.74	2,290,824	15,387	61.50	61.74	1,521,926	124,350	164,621	29,465	16,208	113,572	33,358			191,932		5,200
2024-04-24	T	BBD.B	58.91	60.20	56.02	57.00	-1.76	1,103,519	6,694	56.85	57.02	711,516	116,855	66,394	28,810	6,949	57,900	18,874			60,368		100
2024-04-23	T	BBD.B	57.04	59.40	57.01	58.76	1.54	658,559	4,356	58.75	58.93	437,156	51,500	58,480	15,597	2,912	47,426	10,158			27,041		200
2024-04-22	T	BBD.B	56.91	57.96	56.72	57.22	0.15	433,930	2,798	57.01	57.31	243,170	37,728	45,715	16,745	2,414	30,600	18,522			31,863
2024-04-19	T	BBD.B	56.64	57.31	56.04	57.07	0.39	376,149	2,542	56.88	57.10	212,018	42,604	21,472	19,769	2,889	43,700	9,744			15,034
2024-04-18	T	BBD.B	57.10	57.75	56.04	56.68	-0.67	472,971	3,195	56.48	56.69	313,881	31,100	34,332	19,940	3,617	24,000	11,282			22,946
2024-04-17	T	BBD.B	58.02	58.89	57.05	57.35	-0.21	481,762	3,456	57.29	57.53	293,816	46,300	47,110	24,337	6,808	23,500	13,450			14,880		200
2024-04-16	T	BBD.B	56.29	57.88	56.24	57.56	0.61	351,154	2,811	57.29	57.67	229,019	34,903	11,940	17,517	2,744	18,200	9,938			15,371
2024-04-15	T	BBD.B	59.42	59.66	56.50	56.95	-1.65	582,241	3,476	56.86	56.98	346,621	47,100	25,232	31,180	3,152	64,744	14,768			28,096		200
2024-04-12	T	BBD.B	59.50	60.00	57.98	58.60	-1.26	508,824	3,443	58.50	58.60	320,672	47,810	41,801	19,042	3,381	33,000	9,615			22,378		100
2024-04-11	T	BBD.B	59.45	60.47	58.40	59.86	0.28	421,542	3,033	59.47	60.05	261,970	26,613	37,076	17,979	2,658	35,001	8,748			21,433
2024-04-10	T	BBD.B	60.50	61.18	59.13	59.58	-1.86	765,642	4,982	59.50	59.69	464,555	79,800	51,416	19,684	4,021	36,100	13,501			51,218
2024-04-09	T	BBD.B	59.42	61.55	59.40	61.44	1.84	744,095	4,742	61.04	61.55	508,758	50,894	46,039	15,526	4,386	52,470	6,286			28,251		100
2024-04-08	T	BBD.B	59.77	59.87	58.92	59.60	0.21	418,383	2,768	59.60	59.68	280,283	23,500	17,434	12,618	1,931	13,200	5,799		10,000	39,419
2024-04-05	T	BBD.B	57.81	60.22	57.35	59.39	1.66	804,137	5,800	59.30	59.44	527,673	44,300	42,693	13,574	5,723	51,700	9,586			74,497
2024-04-04	T	BBD.B	56.55	59.53	56.55	57.73	1.83	1,326,057	7,446	57.70	57.87	918,270	76,985	58,555	18,318	6,445	96,014	25,988			93,385		100
2024-04-03	T	BBD.B	55.20	56.47	54.81	55.90	0.27	519,134	3,712	55.88	55.99	370,448	31,907	29,381	12,994	3,111	30,454	6,661			24,538		500
2024-04-02	T	BBD.B	56.82	56.92	55.16	55.63	-1.85	755,205	4,978	55.46	55.69	419,692	27,100	41,249	62,395	3,326	53,370	9,015			95,585		100
2024-04-01	T	BBD.B	57.95	59.18	57.02	57.48	-0.67	375,930	2,776	57.42	57.92	223,194	26,918	38,420	13,928	1,940	6,200	6,091			35,212		100
2024-03-28	T	BBD.B	58.15	58.62	57.91	58.15	-0.38	408,226	2,795	58.15	58.23	247,546	24,638	19,710	8,482	3,997	14,540	7,294			47,436
2024-03-27	T	BBD.B	58.71	58.84	57.695	58.53	0.25	379,055	2,914	58.40	58.58	213,291	34,400	31,210	16,726	2,696	19,700	9,844			32,015
2024-03-26	T	BBD.B	58.82	59.19	56.26	58.28	-0.59	701,606	4,554	58.25	58.50	447,034	46,600	41,576	14,576	8,503	43,500	9,822			56,084		200
2024-03-25	T	BBD.B	59.25	59.60	58.36	58.87	-0.78	486,305	3,582	58.75	58.98	290,183	26,503	42,204	19,132	5,004	23,000	12,246			55,180		100
2024-03-22	T	BBD.B	59.00	59.84	58.465	59.65	0.70	411,897	2,571	59.51	59.75	197,365	34,487	35,256	12,721	4,144	27,584	9,857			47,873		1,700
2024-03-21	T	BBD.B	58.82	60.50	58.54	58.95	-0.63	624,271	4,472	58.78	59.00	360,623	37,715	48,057	11,202	4,724	60,520	12,682			52,676		3,000
2024-03-20	T	BBD.B	58.39	60.00	58.03	59.58	1.34	866,438	5,806	59.36	59.58	497,114	55,200	78,581	18,521	13,791	47,802	16,582			73,318		2,800
2024-03-19	T	BBD.B	56.65	58.35	56.55	58.24	1.59	889,181	6,196	58.06	58.30	517,355	40,800	72,961	22,625	6,470	47,619	12,239			94,657		7,400
2024-03-18	T	BBD.B	55.00	56.86	54.65	56.65	1.66	656,885	4,564	56.59	56.71	430,055	46,484	49,923	19,537	3,821	31,308	9,988			36,716		4,400
2024-03-15	T	BBD.B	54.23	55.63	54.23	54.99	0.50	824,670	4,306	54.81	55.04	470,835	54,341	45,361	15,752	4,405	59,300	10,105		11,900	88,060		7,300
2024-03-14	T	BBD.B	53.53	54.51	53.18	54.49	0.85	615,530	4,020	54.45	54.49	402,442	24,400	70,760	9,393	4,207	18,800	4,387			51,973		2,800
2024-03-13	T	BBD.B	52.67	53.98	52.29	53.64	0.92	880,642	5,280	53.40	53.72	583,037	53,000	64,575	21,008	3,980	43,585	13,944			59,118		4,700
2024-03-12	T	BBD.B	52.71	53.43	52.21	52.72	0.27	602,482	4,244	52.65	52.86	363,586	61,817	30,029	24,115	4,186	47,371	19,952			26,577		7,600
2024-03-11	T	BBD.B	52.10	53.14	52.04	52.45	0.01	483,507	3,460	52.33	52.71	334,466	19,482	25,354	12,223	2,826	28,900	8,004			33,271		8,300
2024-03-08	T	BBD.B	52.28	52.85	51.96	52.44		539,338	2,827	52.29	52.48	349,114	40,228	22,840	19,568	3,669	40,800	6,560			49,175
2024-03-07	T	BBD.B	53.20	53.67	52.22	52.44	-0.61	663,600	4,202	52.38	52.50	384,355	58,350	38,652	26,150	3,937	53,200	11,970			53,719		6,900
2024-03-06	T	BBD.B	50.98	53.17	50.65	53.05	2.50	1,249,868	7,460	52.88	53.10	872,704	66,009	96,294	36,317	9,111	62,950	17,781			64,546		200
2024-03-05	T	BBD.B	50.10	51.10	49.63	50.55	0.64	652,686	3,166	50.45	50.63	476,199	35,400	24,196	14,409	3,395	29,723	7,829			51,710
2024-03-04	T	BBD.B	49.25	50.30	49.25	49.91	0.17	612,768	3,098	49.85	50.04	437,444	26,109	32,684	8,243	3,559	26,930	10,369			56,171		3,200
2024-03-01	T	BBD.B	49.76	50.31	48.93	49.74	0.58	799,148	4,796	49.65	49.76	456,435	36,839	52,659	10,518	4,648	156,400	7,972			48,737		4,900
2024-02-29	T	BBD.B	47.75	49.22	47.23	49.16	1.81	856,429	4,774	48.90	49.19	459,642	62,300	46,010	24,758	3,647	123,779	11,219			102,298		4,900
2024-02-28	T	BBD.B	47.70	48.04	46.68	47.35	-0.36	857,502	5,381	47.18	47.48	461,574	79,500	69,650	19,075	5,198	51,986	26,839			106,616		6,300
2024-02-27	T	BBD.B	48.10	48.64	47.505	47.71	-0.29	710,365	4,086	47.64	47.84	431,318	45,852	58,791	13,842	3,736	21,080	11,609			96,923		3,600
2024-02-26	T	BBD.B	49.00	49.45	48.00	48.00	-1.26	830,798	5,313	48.00	48.12	471,259	71,773	78,479	19,803	5,488	49,000	13,821			82,442		4,800
2024-02-23	T	BBD.B	50.30	50.43	49.00	49.26	-1.08	592,670	3,859	49.25	49.40	321,021	63,637	57,880	17,563	3,894	28,735	11,341			54,864		4,000
2024-02-22	T	BBD.B	51.25	51.65	50.23	50.34	-0.52	378,972	2,735	50.31	50.38	221,739	30,401	36,336	13,998	3,107	19,500	9,152			28,218		1,200
2024-02-21	T	BBD.B	52.04	52.16	50.51	50.86	-1.33	447,086	3,227	50.80	50.95	258,247	38,726	44,375	12,240	3,917	26,322	17,770			27,552		5,400
2024-02-20	T	BBD.B	52.05	53.35	51.71	52.19	-0.16	372,239	2,774	52.05	52.25	237,923	26,131	33,550	6,133	3,974	13,023	8,212			26,973		2,300
2024-02-16	T	BBD.B	53.00	53.66	52.18	52.35	-0.48	626,617	3,466	52.32	52.40	349,724	36,000	44,984	15,316	4,261	40,525	6,102		1,900	59,728		2,000
2024-02-15	T	BBD.B	50.06	53.10	49.30	52.83	2.78	858,843	5,802	52.60	52.90	545,746	67,456	46,302	15,806	5,872	53,115	21,657			47,649		1,900
2024-02-14	T	BBD.B	47.34	50.29	47.21	50.05	2.91	877,872	6,131	50.00	50.08	576,799	71,211	71,098	15,314	5,646	46,439	12,217			36,851		2,400
2024-02-13	T	BBD.B	48.00	49.87	46.99	47.14	-2.06	903,038	6,303	47.07	47.22	534,732	81,800	57,700	24,491	5,195	57,506	29,277			77,363		7,200
2024-02-12	T	BBD.B	48.22	49.56	47.30	49.20	0.98	882,479	6,249	49.00	49.28	609,723	39,407	83,300	5,926	5,961	37,500	16,017			47,241		3,300
2024-02-09	T	BBD.B	45.11	48.63	44.55	48.22	3.77	1,718,505	11,283	48.22	48.30	913,392	148,146	140,874	23,787	12,932	128,805	19,645		44,000	184,897		9,100
2024-02-08	T	BBD.B	50.08	51.00	44.29	44.45	-7.66	3,439,355	22,293	44.44	44.55	2,137,401	254,736	301,010	56,404	35,574	183,560	73,395			281,710		10,500
2024-02-07	T	BBD.B	52.75	52.79	50.50	52.11	-0.78	886,752	6,246	51.90	52.21	571,213	56,801	52,941	31,560	7,047	82,339	12,753			45,465		7,300
2024-02-06	T	BBD.B	51.19	52.96	51.00	52.89	1.68	653,821	5,057	52.31	52.98	392,131	33,400	48,063	15,946	4,597	61,279	6,997			50,428		3,600
2024-02-05	T	BBD.B	50.20	51.75	50.20	51.21	0.19	781,079	4,612	51.05	51.30	520,454	36,100	47,644	27,856	2,693	56,715	13,550			55,967		4,900