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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-10-09	T	BDT	80.30	81.00	78.44	80.51	0.12	614,192	4,518	80.06	80.69	340,890	28,034	1,200	6,189	2,037	43,402	13,809		54,200	70,609		4,100	211
2026-10-08	T	BDT	81.70	82.08	79.01	80.39	-1.78	565,709	4,523	80.25	80.62	272,240	20,564	10,241	19,874	3,475	59,675	15,937		33,600	95,118		8,000	492
2026-10-07	T	BDT	82.46	83.09	80.68	82.17	-1.04	974,532	6,131	81.95	82.45	355,583	19,009	12,855	48,961	2,628	125,802	30,394		180,000	126,387		8,500	282
2026-10-06	T	BDT	83.97	85.27	83.065	83.21	-0.25	470,352	3,609	83.09	83.76	233,639	16,710	11,980	11,086	3,203	19,502	25,200		23,400	90,288		9,000	187
2026-10-05	T	BDT	84.68	85.57	82.67	83.46	-1.95	547,058	3,608	83.21	83.97	261,940	13,020	8,917	7,900	3,243	42,931	9,835		13,400	148,042		6,600	487
2026-10-02	T	BDT	85.00	86.50	83.82	85.41	1.52	932,853	6,452	85.11	85.78	425,406	50,985	25,534	28,446	5,736	86,132	30,000		62,700	126,328		21,700	452
2026-10-01	T	BDT	81.96	84.09	81.60	83.89	1.86	1,147,906	6,552	83.28	83.90	549,605	43,771	41,877	14,967	8,128	49,981	22,270		142,400	123,292		23,000	333
2026-09-30	T	BDT	80.04	82.04	79.26	82.03	1.53	781,013	5,099	81.00	82.23	423,009	37,925	17,956	10,666	2,279	28,043	6,500		15,000	129,948		10,200	289
2026-09-29	T	BDT	79.62	81.72	78.51	80.50	2.04	618,389	5,229	80.50	80.86	299,593	24,705	18,551	17,500	3,107	51,023	14,440			109,037		13,200	670
2026-09-28	T	BDT	79.24	79.95	77.73	78.46	-0.74	537,979	4,683	78.25	78.74	304,466	19,733	18,521	11,309	2,586	43,403	16,845			54,417		17,000	203
2026-09-25	T	BDT	79.39	80.37	77.14	79.20	-0.61	503,485	4,463	78.00	79.41	294,753	21,790	17,008	5,821	1,882	27,402	21,439			57,564		14,200	370
2026-09-24	T	BDT	81.72	81.72	78.69	79.81	-1.97	498,357	4,467	79.77	80.00	319,958	17,671	12,105	12,897	2,323	17,590	18,176			55,322		11,800	195
2026-09-23	T	BDT	83.00	84.86	81.71	81.78	-1.37	560,489	4,383	81.76	82.07	270,185	13,943	20,127	11,348	4,760	38,404	12,900		18,100	114,886		15,800	520
2026-09-22	T	BDT	81.81	83.58	81.74	83.15	1.69	710,551	4,997	83.15	83.35	367,332	20,261	22,567	38,326	5,176	34,503	18,026			101,178		16,000	25,382
2026-09-21	T	BDT	78.15	81.69	78.15	81.46	3.59	622,520	5,171	81.06	81.60	356,845	12,454	15,325	13,035	6,691	48,403	17,450			78,945		18,600	511
2026-09-18	T	BDT	78.22	80.02	76.99	77.87	-0.05	3,219,226	6,781	77.70	78.25	2,860,591	44,661	17,492	23,551	4,342	62,803	18,100			111,014		16,600	267
2026-09-17	T	BDT	76.39	78.20	76.02	77.92	2.42	727,904	5,318	77.65	78.10	375,203	42,013	7,724	8,027	1,563	102,202	19,293			105,704		17,900	162
2026-09-16	T	BDT	73.77	76.64	73.44	75.50	2.16	705,142	5,950	75.31	75.59	400,487	27,673	13,990	15,753	5,391	67,603	27,298			87,063		11,700	212
2026-09-15	T	BDT	73.01	73.78	72.53	73.34	0.73	460,565	3,681	73.02	73.35	266,881	15,408	8,413	8,161	1,922	62,003	13,756			46,384		12,500	143
2026-09-14	T	BDT	71.98	73.69	69.89	72.61	0.65	546,774	4,208	72.27	72.76	268,581	32,307	16,960	14,158	5,386	42,802	12,200			115,986		11,200	100
2026-09-11	T	BDT	72.39	73.70	71.25	71.96	-0.61	398,127	3,672	71.87	72.17	246,951	22,726	11,235	10,274	4,573	28,003	15,350			34,912		11,300	175
2026-09-10	T	BDT	69.52	73.69	69.52	72.57	2.67	635,594	5,357	72.23	72.79	321,417	31,842	15,550	11,544	2,551	59,912	19,218		57,200	59,329		9,400	360
2026-09-09	T	BDT	72.22	73.07	69.70	69.90	-3.38	364,601	3,527	69.49	70.00	202,526	21,358	15,447	13,260	2,036	22,803	11,630			46,584		11,100	435
2026-09-08	T	BDT	70.14	73.74	69.01	73.28	3.04	682,803	4,703	72.90	73.51	312,776	40,666	18,435	14,854	3,878	47,002	6,700		89,200	82,116		18,500	272
2026-09-04	T	BDT	68.04	70.84	67.99	70.24	2.20	408,078	3,421	70.10	70.30	232,523	18,209	7,151	7,936	4,284	43,703	15,300			40,433		8,300	335
2026-09-03	T	BDT	66.03	68.16	65.00	68.04	1.56	517,007	4,369	67.24	68.12	312,665	34,924	12,837	20,158	2,709	43,102	14,834			36,268		9,400	675
2026-09-02	T	BDT	64.91	66.72	64.17	66.48	1.79	600,971	4,386	65.50	66.51	370,030	35,258	17,208	14,986	5,037	57,103	28,735			35,717		6,800	640
2026-09-01	T	BDT	67.14	67.85	64.245	64.69	-3.01	513,068	4,607	64.55	65.00	291,907	31,896	20,606	4,720	3,526	25,002	16,100			69,589		9,100	343
2026-08-31	T	BDT	66.86	67.86	66.24	67.70	0.96	367,830	2,802	67.20	67.87	245,816	21,308	9,814	10,697	1,201	22,001	10,129			24,128		9,200	266
2026-08-28	T	BDT	70.50	71.00	66.32	66.74	-3.67	418,928	4,123	66.65	67.20	252,351	23,457	8,768	16,621	1,504	22,954	15,055			51,521		9,400	270
2026-08-27	T	BDT	67.96	70.90	67.11	70.41	3.06	442,550	3,884	70.14	70.60	251,103	20,297	9,699	14,859	5,273	36,703	13,856			63,534		10,400	317
2026-08-26	T	BDT	65.88	68.20	65.52	67.35	1.48	449,516	3,868	67.05	67.52	213,104	23,104	20,640	12,517	8,047	48,109	16,359			56,426		15,900	243
2026-08-25	T	BDT	69.00	69.83	65.01	65.87	-2.70	529,897	4,740	65.75	66.77	349,771	27,051	13,377	7,555	3,230	25,002	21,454			41,490		15,200	668
2026-08-24	T	BDT	68.03	68.75	66.45	68.57	-0.43	534,297	4,351	68.20	68.70	339,620	24,608	17,254	8,806	3,018	44,203	19,235			35,818		12,400	127
2026-08-21	T	BDT	70.47	71.40	67.83	69.00	-0.83	518,160	3,633	68.79	69.30	358,925	24,645	14,411	6,441	3,321	28,967	21,000			36,053		8,700	222
2026-08-20	T	BDT	71.13	71.13	68.91	69.83	-0.24	575,620	3,653	69.47	70.04	431,725	16,284	10,537	5,940	2,549	34,503	7,045			41,474		5,700	178
2026-08-19	T	BDT	71.54	72.00	67.33	70.07	-1.34	563,496	5,132	69.75	70.47	345,405	20,257	9,360	16,175	4,350	62,503	14,800			53,334		5,900	101
2026-08-18	T	BDT	73.45	73.76	70.36	71.41	-3.05	421,063	3,741	71.18	71.60	264,711	10,563	4,732	6,385	3,151	29,060	12,500			53,517		6,500	135
2026-08-17	T	BDT	73.79	75.24	72.78	74.46	1.32	925,559	5,211	73.72	74.70	679,760	17,192	8,886	16,185	5,255	72,313	17,757			73,747		10,300	48
2026-08-14	T	BDT	72.10	76.91	71.63	73.14	1.26	925,774	7,079	72.88	73.38	596,526	51,125	10,627	11,648	9,303	99,463	18,000			66,327		20,700	331
2026-08-13	T	BDT	69.33	73.63	67.01	71.88	7.38	1,008,039	8,512	71.53	72.00	622,117	55,082	12,156	11,523	6,878	82,741	26,105			98,956		25,700	671
2026-08-12	T	BDT	66.36	66.64	63.93	64.50	-1.16	572,743	4,556	64.36	64.92	367,369	23,841	14,471	8,735	2,996	66,232	11,400			34,007		18,800	258
2026-08-11	T	BDT	64.50	66.20	64.50	65.66	1.29	370,930	3,027	65.55	65.85	246,621	13,746	4,717	4,200	3,439	34,503	11,250			25,953		9,800	169
2026-08-10	T	BDT	67.38	67.38	64.10	64.37	-3.07	698,597	5,561	64.25	64.40	466,281	23,143	6,539	16,711	4,304	70,311	24,694			53,202		12,500	309
2026-08-07	T	BDT	68.31	68.99	66.48	67.44	-0.83	332,363	2,926	67.26	67.69	206,931	11,681	1,005	1,620	1,843	26,103	8,200			41,861		4,700	119
2026-08-06	T	BDT	69.47	70.22	67.70	68.27	-1.81	403,714	3,580	67.94	68.77	255,700	14,726	4,521	3,592	1,325	42,505	12,000			36,095		6,000	38
2026-08-05	T	BDT	69.86	71.45	69.01	70.08	-0.14	326,182	2,847	69.90	70.38	206,191	18,099	3,930	4,762	2,592	28,260	11,700			27,926		8,700	531
2026-08-04	T	BDT	67.03	70.96	66.55	70.22	3.35	509,989	4,531	69.97	70.43	306,792	26,088	9,453	6,034	2,917	30,202	22,510			63,776		13,000	295
2026-07-31	T	BDT	66.04	67.48	65.57	66.87	1.71	352,912	3,246	66.66	67.08	214,085	14,762	7,449	13,298	639	28,807	14,200			28,136		8,600	377
2026-07-30	T	BDT	64.55	66.39	64.00	65.16	1.30	375,529	3,358	64.99	65.43	205,492	17,367	7,333	5,000	3,884	32,303	15,942			53,355		14,500	437
2026-07-29	T	BDT	67.13	67.87	63.00	63.86	-3.57	675,564	6,282	63.64	64.45	407,704	32,469	11,429	4,217	5,102	41,631	28,040			79,071		22,000	795
2026-07-28	T	BDT	69.99	70.05	66.14	67.43	-3.39	621,795	5,790	67.29	67.71	367,679	29,107	7,707	4,749	6,457	46,782	16,493			72,494		16,300	468
2026-07-27	T	BDT	71.18	71.97	67.86	70.82	0.05	503,581	4,410	70.40	71.01	314,687	28,646	3,830	1,835	4,591	23,005	7,406			70,925		9,200	287
2026-07-24	T	BDT	70.80	72.32	69.89	70.77	-0.04	352,531	3,222	70.58	71.17	210,902	19,907	4,842	2,889	3,233	26,603	10,820			36,701		12,100	226
2026-07-23	T	BDT	71.56	72.98	70.81	70.81	-1.10	686,094	5,860	70.61	71.05	372,774	37,905	4,027	5,238	2,115	52,303	25,100		55,100	84,643		10,900	564
2026-07-22	T	BDT	76.54	76.91	70.60	71.91	-5.17	950,551	7,281	71.62	72.46	621,160	24,928	11,317	10,829	7,839	102,603	33,537			70,536		16,600	301
2026-07-21	T	BDT	75.89	78.00	75.05	77.08	1.99	459,080	3,607	76.96	77.36	259,084	11,818	9,081	1,975	5,357	30,301	7,166			82,759		12,100	99
2026-07-20	T	BDT	77.02	77.74	74.58	75.09	-1.46	357,478	3,271	75.04	75.78	175,334	15,850	3,435	5,079	1,488	24,003	5,175			51,008		8,300	36,646
2026-07-17	T	BDT	75.50	77.51	74.565	76.55	0.37	443,184	3,625	76.41	76.60	274,754	21,189	8,957	2,968	4,207	22,701	15,209			50,505		8,200	3,023
2026-07-16	T	BDT	77.00	78.65	75.47	76.18	-1.00	651,026	5,801	75.91	76.64	329,738	24,509	15,001	18,856	6,396	70,502	17,505		9,800	93,160		12,700	5,935
2026-07-15	T	BDT	69.37	77.86	69.10	77.18	9.10	1,240,760	10,211	76.90	77.40	679,222	77,264	26,799	14,947	12,385	84,003	45,842		3,900	146,858		36,300	843
2026-07-14	T	BDT	68.35	70.48	67.60	68.08	-0.21	445,133	3,606	67.79	68.30	270,460	18,105	7,619	5,480	3,923	40,901	5,600			46,565		16,600	182
2026-07-13	T	BDT	67.43	69.29	66.945	68.29	0.65	356,072	3,104	68.24	68.51	214,920	27,202	11,069	14,041	5,195	21,901	11,633			25,924		9,400	246