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
2024-05-17	T	BEP.PR.G	24.23	24.24	24.01	24.01	-0.33	12,019	24	24.00	24.35	3,300	4,600		600	19		1,000			1,700			800
2024-05-16	T	BEP.PR.G	24.48	24.49	24.21	24.34	-0.02	7,315	19	24.20	24.35	3,290	400		100	7		254			2,554
2024-05-15	T	BEP.PR.G	24.42	24.69	24.36	24.36	0.07	25,364	35	24.35	24.48	13,445	2,300		100	5		1,400			6,514
2024-05-14	T	BEP.PR.G	24.29	24.64	24.29	24.64	0.34	2,545	9	24.34	24.70	100				45					2,000			200
2024-05-13	T	BEP.PR.G	24.29	24.29	24.29	24.29	-0.01	215	5	24.29	24.74				100						100
2024-05-10	T	BEP.PR.G	24.25	24.59	24.14	24.30	0.24	26,073	66	24.28	24.74	1,613	13,000		1,800			6,600			2,800
2024-05-09	T	BEP.PR.G	24.02	24.48	24.02	24.06	-0.04	2,463	14	24.05	24.74	863		900				200			400
2024-05-08	T	BEP.PR.G	24.48	24.48	24.09	24.10	0.05	37,098	42	24.02	24.49	31,798	1,500	1,500		1,547					653
2024-05-07	T	BEP.PR.G	24.32	24.32	24.05	24.05	-0.03	10,772	103	24.05	24.48	5,000	100	600		87		700			3,585
2024-05-06	T	BEP.PR.G	24.05	24.25	24.05	24.08	0.03	4,100	59	24.05	24.74	800			200	50					3,050
2024-05-03	T	BEP.PR.G	24.37	24.50	24.05	24.05	-0.44	663	11	24.00	24.74	398									124
2024-05-02	T	BEP.PR.G	24.25	24.49	24.10	24.49	0.31	10,609	41	24.00	24.74	6,099	600	200	800			200			1,610
2024-05-01	T	BEP.PR.G	24.00	24.18	24.00	24.18	0.08	64,893	57	24.00	24.25	54,830		600	900	70		2,500			493
2024-04-30	T	BEP.PR.G	23.99	24.10	23.93	24.10	0.11	10,502	51	24.00	24.25	7,156	600		400	56		200			1,700
2024-04-29	T	BEP.PR.G	23.81	24.01	23.80	23.99	0.19	20,560	48	23.90	24.20	9,860	5,600	1,600	1,700						1,000
2024-04-26	T	BEP.PR.G	23.82	23.97	23.80	23.80	-0.02	9,019	24	23.80	23.85	3,908	500		300		100	100			2,911
2024-04-25	T	BEP.PR.G	23.85	23.97	23.80	23.82	-0.03	15,855	49	23.80	24.25	8,685	4,200		700	30		700			1,540
2024-04-24	T	BEP.PR.G	23.85	23.94	23.81	23.85	0.05	4,800	16	23.85	23.90	3,240			200			200
2024-04-23	T	BEP.PR.G	23.80	23.80	23.80	23.80		4,400	16	23.80	24.00	2,900	900			50		100			400
2024-04-22	T	BEP.PR.G	23.80	23.80	23.80	23.80	0.05	31,205	16	23.80	23.95	29,195	1,361		100	9	400				100
2024-04-19	T	BEP.PR.G	23.76	23.76	23.75	23.75		4,350	17	23.70	23.90	3,304				46					800
2024-04-18	T	BEP.PR.G	23.75	23.75	23.70	23.75		11,248	15	23.75	23.95	1,853	100	100			4,500				4,695
2024-04-17	T	BEP.PR.G	23.66	23.75	23.66	23.70	0.09	3,090	9	23.70	23.75	2,400	600								50
2024-04-16	T	BEP.PR.G	23.62	23.69	23.60	23.61	0.20	4,174	13	23.65	23.75	2,300	100		200	24	300				650
2024-04-15	T	BEP.PR.G	23.35	23.50	23.35	23.41	-0.04	7,520	26	23.40	23.75	3,600	100		700	7		100			162
2024-04-12	T	BEP.PR.G	23.64	23.64	23.40	23.45	-0.29	12,728	37	23.40	23.60	6,616	4,201	600	200	11		300			700
2024-04-11	T	BEP.PR.G	23.70	23.74	23.60	23.74	0.09	9,570	37	23.46	23.74	4,110	3,400			9	500	1,200			351
2024-04-10	T	BEP.PR.G	23.62	23.66	23.62	23.65	-0.02	12,666	14	23.65	23.75	1,600	1,900			66	100				4,000
2024-04-09	T	BEP.PR.G	23.60	23.67	23.60	23.67	0.02	6,662	12	23.62	23.75	3,000	1,700			62	100				1,500
2024-04-08	T	BEP.PR.G	23.60	23.65	23.60	23.65	0.12	5,700	12	23.65	23.69	3,900	1,300		100						400
2024-04-05	T	BEP.PR.G	23.50	23.50	23.50	23.50	-0.03	300	1	23.50	23.70		300
2024-04-04	T	BEP.PR.G	23.50	23.75	23.50	23.75	0.22	1,427	8	23.50	23.75		900		100	27		300			100
2024-04-03	T	BEP.PR.G	23.46	23.70	23.46	23.53	0.08	9,825	28	23.50	23.75	2,800	1,700		200	25	200	100			3,900
2024-04-02	T	BEP.PR.G	23.45	23.45	23.45	23.45		5,130	9	23.45	23.50	4,700	100			30					300
2024-04-01	T	BEP.PR.G	23.98	23.98	23.36	23.45	-0.16	6,128	21	23.45	23.99	3,510	1,300				100				1,124
2024-03-28	T	BEP.PR.G	23.41	23.61	23.41	23.61	-0.29	1,527	9	23.30	23.85	512	400			15		600
2024-03-27	T	BEP.PR.G	23.21	23.90	23.21	23.90	0.69	44,056	51	23.33	24.63	9,777	32,800		100		200				845			200
2024-03-26	T	BEP.PR.G	22.56	23.33	22.56	23.21	1.11	89,160	100	23.20	23.33	64,810	4,600	500	7,500		100	2,100			7,450
2024-03-25	T	BEP.PR.G	22.10	22.45	22.10	22.45	0.48	2,260	12	22.10	22.45	400		1,200	200	50		200			150
2024-03-22	T	BEP.PR.G	22.01	22.02	22.01	22.02	0.05	1,032	8	22.01	23.00	92	100			50		200			500
2024-03-21	T	BEP.PR.G	22.10	22.75	21.76	21.97	-0.08	14,729	36	21.65	23.00	8,252	1,800				200	1,000			3,077
2024-03-20	T	BEP.PR.G	21.86	22.10	21.86	22.05	-0.05	7,260	14	22.10	23.00	4,000	2,800		100			100			260
2024-03-19	T	BEP.PR.G	22.10	22.11	21.68	21.68	-0.42	3,845	11	21.65	22.05	2,400			300	81					764
2024-03-18	T	BEP.PR.G	22.03	22.66	22.03	22.10		3,138	18	22.10	23.00	100	1,400	200	200	33		100			1,005
2024-03-15	T	BEP.PR.G	22.10	22.10	22.10	22.10	0.09	3,500	5	22.01	23.00	1,400	1,900								200
2024-03-14	T	BEP.PR.G	22.02	22.02	22.01	22.01	-0.01	6,170	18	22.02	22.10	3,700				169					1,901
2024-03-13	T	BEP.PR.G	22.09	22.09	22.02	22.02	0.01	5,368	16	22.02	22.09	3,610				23	1,000				735
2024-03-12	T	BEP.PR.G	22.02	22.02	22.02	22.02	0.01	590	4	22.02	22.09						500				50
2024-03-11	T	BEP.PR.G	22.01	22.02	22.01	22.02	-0.08	4,441	15	22.00	22.09	600		19	1,500		1,500				22
2024-03-08	T	BEP.PR.G	22.02	22.10	22.02	22.10	0.05	1,138	6	22.02	22.07	400	100				200				438
2024-03-07	T	BEP.PR.G	22.09	22.09	22.02	22.02	-0.03	4,134	11	22.05	22.10	2,500	400	500			300				434
2024-03-06	T	BEP.PR.G	22.05	22.05	22.00	22.05	0.05	2,200	12	21.65	22.10	1,000	700		100		300	100
2024-03-05	T	BEP.PR.G	21.93	22.10	21.93	22.00	-0.06	5,332	14	22.00	22.10	5,100	100			31	100				1
2024-03-04	T	BEP.PR.G	22.13	22.13	21.89	22.06	-0.07	4,880	15	21.90	22.10	1,000	1,100	100	800	30		900			830			100
2024-03-01	T	BEP.PR.G	21.91	22.95	21.89	22.95	1.20	8,219	46	21.89	22.99	2,110	600	300	500	97		200			3,912
2024-02-29	T	BEP.PR.G	21.90	21.90	21.90	21.90	0.15	156	2	21.89	22.99					56								100
2024-02-28	T	BEP.PR.G	21.76	21.90	21.70	21.71	-0.29	13,756	33	21.75	22.99	3,059	5,900	700	2,100	17		300			1,200
2024-02-27	T	BEP.PR.G	21.72	21.74	21.72	21.74	-0.26	1,440	4	21.70	22.99					40					800			600
2024-02-26	T	BEP.PR.G	22.75	22.75	21.67	21.71	-0.53	3,408	15	21.70	22.99	1,524	200		900	40					744
2024-02-23	T	BEP.PR.G	22.24	22.24	22.24	22.24	-0.33	300	2	22.50	23.00	300
2024-02-22	T	BEP.PR.G	22.16	22.16	22.16	22.16	-0.41	400	3	22.15	23.00										300
2024-02-21	T	BEP.PR.G	22.22	22.57	22.22	22.57	0.44	3,421	12	22.22	23.00	2,099				132					1,100
2024-02-20	T	BEP.PR.G	22.14	22.14	22.13	22.13	0.13	1,612	10	22.13	23.00	450			100	96					566			400