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
2024-04-30	T	BBU.UN	25.52	26.05	25.52	25.77	-0.23	182,676	739	25.73	25.90	66,077	1,700	6,000	1,400	661	82,051	4,597			10,021			200
2024-04-29	T	BBU.UN	26.19	26.40	25.66	26.00	-0.22	185,536	514	25.85	26.00	46,012	4,838	10,900	4,300	1,106	69,357	3,800			27,420			100
2024-04-26	T	BBU.UN	26.39	27.11	26.03	26.22	0.20	307,860	1,163	26.05	26.35	127,086	7,400	21,600	7,200	1,362	48,200	7,602			72,515			400
2024-04-25	T	BBU.UN	27.00	27.00	25.875	26.02	-0.98	130,928	613	25.77	26.10	37,344	6,400	4,600	10,900	461	4,500	2,151			57,575			1,000
2024-04-24	T	BBU.UN	26.97	27.20	26.61	27.00		103,553	460	26.67	27.12	28,266	2,692	1,500	5,000	538	3,600	1,000			42,972
2024-04-23	T	BBU.UN	27.48	27.48	26.75	27.00	0.04	69,130	421	26.69	27.00	17,378	1,800	600	1,100	647	7,000	1,501			31,222			100
2024-04-22	T	BBU.UN	27.03	27.14	26.78	26.96	0.26	69,917	432	26.79	27.15	25,871	1,500	5,875	3,800	944	5,000	8,801			6,161			200
2024-04-19	T	BBU.UN	26.62	27.26	26.55	26.70	0.05	15,627	162	26.55	27.02	3,079	1,000	1,300	1,400	496	900	1,201			3,162			200
2024-04-18	T	BBU.UN	26.75	27.51	26.60	26.65	0.24	186,498	859	26.61	26.99	63,863	4,200	7,100	4,900	751	27,300	11,401			18,415			2,800
2024-04-17	T	BBU.UN	27.10	27.27	26.25	26.41	-0.24	43,465	341	26.29	26.66	17,319	5,000	600	1,600	1,146	3,000	1,300			9,577			200
2024-04-16	T	BBU.UN	27.25	27.41	26.34	26.65	-0.62	58,644	470	26.36	26.91	19,278	6,902	3,200	2,700	1,058	1,000	2,101			15,665
2024-04-15	T	BBU.UN	27.16	27.88	26.30	27.27	0.11	50,538	476	26.92	27.46	23,571	4,000	500	3,700	914	1,500	2,001			9,716			200
2024-04-12	T	BBU.UN	27.39	27.39	26.15	27.16	-0.25	49,767	355	26.66	27.26	24,837	4,600	2,600	2,500	853	2,000	2,951			4,498		200
2024-04-11	T	BBU.UN	27.00	27.42	26.18	27.41	0.47	104,168	707	26.73	27.53	55,437	6,395	9,000	7,200	1,332	7,000	4,102			6,167			700
2024-04-10	T	BBU.UN	27.83	27.83	26.60	26.94	-0.91	41,548	326	26.64	26.99	19,354	3,800	4,605	3,000	960	2,500	1,230			2,923
2024-04-09	T	BBU.UN	28.01	28.10	27.68	27.91	0.07	36,473	327	27.73	28.10	10,312	2,600	1,600	4,700	588	3,500	2,300			6,242
2024-04-08	T	BBU.UN	28.00	28.00	27.55	27.84	-0.11	30,585	287	27.52	27.99	14,032	2,000	100	2,500	639	1,700	701			7,752			100
2024-04-05	T	BBU.UN	28.05	28.25	27.83	27.95	-0.32	309,312	532	27.69	27.95	258,837	13,500	200	1,800	684	3,700	2,000			11,995			4,300
2024-04-04	T	BBU.UN	29.03	29.24	27.84	28.27	-0.73	109,276	583	28.14	28.65	32,793	19,600	505	6,500	668	12,400	3,794		20,600	7,034			700
2024-04-03	T	BBU.UN	29.59	30.02	28.97	29.00	-0.45	87,945	497	28.90	29.47	39,204	1,200	2,400	1,900	539	7,202	2,176			20,894			1,700
2024-04-02	T	BBU.UN	28.82	29.45	28.71	29.45	0.04	41,653	319	29.01	29.53	19,551	802	1,300	1,700	1,091	4,700	1,802			3,838			600
2024-04-01	T	BBU.UN	30.05	30.10	29.01	29.41	-0.59	82,948	621	29.24	29.65	39,803	4,009	5,804	3,900	684	17,100	2,802			6,971		100
2024-03-28	T	BBU.UN	29.92	30.23	29.67	30.00	-0.11	90,424	601	29.90	30.00	40,038	4,600	13,100	7,800	743	8,400	3,759			6,969			200
2024-03-27	T	BBU.UN	29.18	30.35	29.18	30.11	0.95	92,529	563	30.01	30.25	33,067	6,900	5,800	4,100	726	6,800	5,361			19,774			400
2024-03-26	T	BBU.UN	29.29	29.74	29.16	29.16	-0.30	54,792	451	29.10	29.52	22,784	2,500	3,000	2,900	638	5,700	1,300			5,834			300
2024-03-25	T	BBU.UN	29.93	30.10	29.46	29.46	-0.89	170,944	610	29.27	29.98	44,547	32,479	23,401	1,200	908	12,481	501			47,510		500	400
2024-03-22	T	BBU.UN	30.28	30.59	29.985	30.35	0.10	94,140	617	30.30	30.55	52,019	6,800	1,400	3,200	1,186	8,200	2,939			14,411			600
2024-03-21	T	BBU.UN	29.37	30.39	29.37	30.25	0.40	42,800	290	30.15	30.38	18,749	3,600	1,700	1,500	297	5,400	1,301			4,291			400
2024-03-20	T	BBU.UN	29.06	29.92	28.90	29.89	0.64	64,325	469	29.65	29.90	20,031	4,400	9,100	3,800	1,077	8,900	2,473			11,020		200	200
2024-03-19	T	BBU.UN	28.55	29.43	28.465	29.25	0.99	67,932	528	29.01	29.25	22,856	4,100	8,963	4,100	1,119	4,900	3,586			14,881		300	200
2024-03-18	T	BBU.UN	28.38	28.62	27.91	28.26	0.21	70,255	457	28.07	28.55	26,743	4,900	1,700	1,900	659	7,200	825			7,915			400
2024-03-15	T	BBU.UN	27.94	28.50	27.94	28.05	-0.23	275,275	1,112	27.85	28.24	56,913	4,400	4,600	4,100	395	10,200	2,001			158,051			300
2024-03-14	T	BBU.UN	27.97	28.50	27.91	28.28	-0.09	124,449	261	28.17	28.40	14,645	1,600	1,000	3,300	721	87,200	1,301			13,498
2024-03-13	T	BBU.UN	27.79	28.37	27.79	28.37	0.29	64,694	407	28.14	28.40	23,203	5,997	3,646	1,000	779	6,800	1,217			15,732			200
2024-03-12	T	BBU.UN	28.50	28.50	27.87	28.08	-0.22	104,372	458	28.00	28.15	43,371	3,700	8,887	1,700	396	26,600	901			8,593			300
2024-03-11	T	BBU.UN	28.31	28.40	27.77	28.30	-0.10	47,740	392	28.11	28.30	12,638	3,500	4,600	2,700	479	3,300	2,538			5,904			3,100
2024-03-08	T	BBU.UN	29.15	29.15	28.37	28.40	-0.51	134,290	734	28.32	28.45	25,320	3,900	27,300	4,900	671	33,900	26,900			8,309		100
2024-03-07	T	BBU.UN	28.60	29.34	28.60	28.91	0.06	167,111	726	28.76	29.00	40,800	65,115	3,100	5,100	678	23,300	8,502			14,685		100	500
2024-03-06	T	BBU.UN	28.93	28.99	28.30	28.85	-0.13	73,718	458	28.54	28.96	34,111	3,193	4,800	1,300	1,716	17,600	1,700			7,009			500
2024-03-05	T	BBU.UN	29.17	29.27	28.87	28.98	-0.02	116,739	402	28.94	29.18	23,745	8,897	713	3,600	531	21,900	1,402			39,765		100
2024-03-04	T	BBU.UN	29.36	29.36	28.74	29.00	-0.30	54,558	331	28.88	29.18	20,631	3,500	500	1,500	833	4,914	702			19,593		100
2024-03-01	T	BBU.UN	28.98	29.65	28.975	29.30	0.08	77,767	250	29.05	29.42	64,702	3,700	100	1,500	920	1,200	1,277			3,312			200
2024-02-29	T	BBU.UN	29.03	29.41	28.71	29.22	0.12	115,286	663	28.89	29.42	41,610	4,602	9,300	1,900	1,001	19,300	5,052			8,021			4,900
2024-02-28	T	BBU.UN	29.45	29.64	29.05	29.10	-0.15	35,949	222	28.89	29.31	15,467	1,300	500	2,500	547	5,277	2,559			6,709
2024-02-27	T	BBU.UN	29.00	29.65	29.00	29.25	-0.11	40,983	210	29.25	29.42	27,381	1,700	1,708	2,100	624	2,700	1,102			2,730			300
2024-02-26	T	BBU.UN	29.72	30.00	29.04	29.36	-0.36	54,668	302	29.01	29.40	22,826	2,594	3,200	2,800	836	1,400	1,101		12,300	2,782			800
2024-02-23	T	BBU.UN	30.00	30.00	29.54	29.72	-0.09	36,613	339	29.43	29.85	16,293	2,700	900	2,600	307	800	1,003			7,969			1,400
2024-02-22	T	BBU.UN	29.73	30.17	29.71	29.81	-0.16	191,284	769	29.75	29.87	76,499	6,900	6,100	2,600	1,076	17,800	52,359			20,726			100
2024-02-21	T	BBU.UN	30.15	30.62	29.60	29.97	-0.53	110,355	532	29.90	30.02	32,608	2,400	7,100	1,900	827	28,979	3,615			30,005		500	500
2024-02-20	T	BBU.UN	31.06	31.30	30.39	30.50	-0.87	21,657	212	30.35	30.68	7,856	1,600	942	2,200	343	1,100	1,024			3,979		100	100
2024-02-16	T	BBU.UN	30.56	31.39	30.56	31.37	0.63	39,331	310	31.11	31.38	19,017	2,200	1,000	2,900	616	2,700	2,002			4,035			2,700
2024-02-15	T	BBU.UN	30.54	31.44	30.24	30.74	0.10	129,105	621	30.66	31.10	26,749	16,000	1,500	6,600	855	21,400	5,578			44,638			300
2024-02-14	T	BBU.UN	31.31	31.50	30.63	30.64	-0.31	60,028	370	30.51	30.99	26,669	13,041	1,900	2,400	346	4,100	2,200			5,471		300	400
2024-02-13	T	BBU.UN	31.22	31.65	29.84	30.95	-0.40	236,472	1,233	30.95	31.10	124,786	12,600	16,500	11,300	4,151	35,200	13,602			11,915		300	200
2024-02-12	T	BBU.UN	31.24	31.88	31.01	31.35	0.19	52,623	432	31.18	31.73	17,944	5,333	1,000	3,200	672	2,000	2,201			17,749			200
2024-02-09	T	BBU.UN	30.26	31.22	30.26	31.16	0.35	140,771	381	31.05	31.20	103,885	6,300	900	14,700	412	3,500	900			7,056		700	774
2024-02-08	T	BBU.UN	30.80	31.25	30.52	30.81	-0.08	112,127	573	30.79	31.11	74,021	5,600	1,930	7,900	405	8,700	1,907			8,858		800	200
2024-02-07	T	BBU.UN	30.78	31.29	30.62	30.89	0.04	111,457	539	30.80	31.10	61,587	9,800	3,024	5,400	730	7,500	3,301			16,024		500	1,100
2024-02-06	T	BBU.UN	30.99	31.44	30.60	30.85	0.01	401,770	656	30.85	31.03	310,106	5,685	17,704	2,000	418	51,700	801			8,209		1,000	100
2024-02-05	T	BBU.UN	30.99	31.12	30.24	30.84	-0.19	188,761	1,215	30.47	30.84	75,448	12,400	8,407	8,800	2,114	18,900	16,712			25,508		600	8,200
2024-02-02	T	BBU.UN	29.03	31.16	29.03	31.03	1.25	159,198	894	30.51	31.05	63,336	16,000	2,300	9,600	1,530	3,800	9,708			44,668		1,000	1,300
2024-02-01	T	BBU.UN	29.19	29.99	29.00	29.78	0.75	156,804	681	29.40	29.90	89,607	13,200	1,200	3,400	1,196	4,800	2,600			38,044
2024-01-31	T	BBU.UN	29.20	29.52	29.00	29.03	-0.08	157,136	685	29.00	29.28	105,662	12,067	786	2,500	825	7,400	2,501			18,915		600