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.M	20.75	20.75	20.66	20.66		5,567	27	20.65	20.66	3,324	200	400		1					1,503
2024-05-16	T	BEP.PR.M	20.60	20.82	20.55	20.66	0.06	14,872	53	20.67	20.83	4,730	4,200	200	1,500	125					3,441			600
2024-05-15	T	BEP.PR.M	20.60	20.82	20.60	20.60	0.03	11,170	41	20.51	20.83	6,341	2,700	200	300						1,129
2024-05-14	T	BEP.PR.M	20.50	20.99	20.50	20.57	0.07	24,075	56	20.50	20.83	7,900	5,200	3,900	2,200	50	300	2,300			960
2024-05-13	T	BEP.PR.M	20.50	20.65	20.22	20.24	-0.36	14,467	27	20.20	20.80	7,500	2,500	900	700			200			1,266			1,400
2024-05-10	T	BEP.PR.M	20.60	20.60	20.50	20.60	0.10	5,539	20	20.50	20.80	1,400	1,700		400			1,100			731
2024-05-09	T	BEP.PR.M	20.75	20.75	20.20	20.50	0.36	3,383	20	20.50	20.60	1,041	500		800	179		400			126
2024-05-08	T	BEP.PR.M	20.75	20.75	20.14	20.14	-0.61	14,036	68	20.13	20.58	5,525	4,900		1,000		400	200			711
2024-05-07	T	BEP.PR.M	20.77	20.80	20.64	20.64	-0.25	25,166	67	20.59	20.80	7,630	7,000	1,100	1,000	40		300			7,056
2024-05-06	T	BEP.PR.M	20.47	20.96	20.47	20.87	0.36	17,928	74	20.87	21.12	6,734	6,900	900	300	75	200	600			2,149
2024-05-03	T	BEP.PR.M	20.40	20.65	20.40	20.51	0.05	18,069	59	20.46	20.75	7,584	5,400	1,200	900	60	700	1,300			725
2024-05-02	T	BEP.PR.M	20.09	20.84	20.09	20.46	0.47	12,848	59	20.19	20.75	4,323	1,500		1,700			500			1,875			1,600
2024-05-01	T	BEP.PR.M	19.84	20.19	19.84	19.99	0.21	8,651	35	19.82	20.00	1,501	1,300	500	600			1,700			1,850
2024-04-30	T	BEP.PR.M	19.63	19.78	19.62	19.78	0.01	12,641	50	19.60	19.84	6,875	2,100	1,300	400	41		100			1,800
2024-04-29	T	BEP.PR.M	19.77	19.77	19.63	19.77	0.17	9,605	36	19.60	19.78	2,000	2,900		600		200	1,800			1,705
2024-04-26	T	BEP.PR.M	19.57	19.665	19.57	19.60	-0.01	7,843	23	19.56	19.77	2,077	1,000								4,100			600
2024-04-25	T	BEP.PR.M	19.53	19.62	19.53	19.61	0.01	4,573	14	19.55	19.77	2,400	300		300		900	100			500
2024-04-24	T	BEP.PR.M	19.55	19.77	19.55	19.60	0.05	6,214	41	19.59	19.77	4,533	400		200		200	400			341
2024-04-23	T	BEP.PR.M	19.50	19.55	19.50	19.55		20,348	14	19.55	19.78	15,900	3,900		300		100				148
2024-04-22	T	BEP.PR.M	19.51	19.76	19.49	19.55		18,168	55	19.53	19.78	7,100	7,100		800	20	469	2,000			179			100
2024-04-19	T	BEP.PR.M	19.49	19.60	19.49	19.55	-0.05	14,197	44	19.55	19.78	7,446	2,000	300	200	25	1,200	1,700			926
2024-04-18	T	BEP.PR.M	19.53	19.60	19.52	19.60	0.05	31,595	40	19.52	19.60	22,137	100		700		200				7,358
2024-04-17	T	BEP.PR.M	19.57	19.57	19.55	19.55	0.18	500	2	19.43	19.60	500
2024-04-16	T	BEP.PR.M	19.52	19.55	19.37	19.37	-0.16	14,406	32	19.35	19.60	8,886	2,500	700	300	109	200	300			511
2024-04-15	T	BEP.PR.M	19.61	19.85	19.53	19.53	-0.08	13,567	32	19.52	19.75	5,200	200	900	400		6,100				200			200
2024-04-12	T	BEP.PR.M	19.84	19.84	19.60	19.61	-0.40	7,662	34	19.61	19.75	4,982	1,600	100	600	1		100			81
2024-04-11	T	BEP.PR.M	19.90	20.01	19.88	20.01	-0.03	10,548	37	19.95	20.12	3,834	4,600		500		300	900			414
2024-04-10	T	BEP.PR.M	20.10	20.10	19.90	20.04	0.14	12,810	30	19.90	20.05	5,109	2,200		400			400			3,501
2024-04-09	T	BEP.PR.M	20.11	20.11	19.90	19.90	-0.13	26,099	29	19.90	20.00	19,264	200	600	900		200	1,400			2,135
2024-04-08	T	BEP.PR.M	19.95	20.03	19.93	20.03	0.13	5,080	18	19.91	20.11	3,100		600		50		100			1,168
2024-04-05	T	BEP.PR.M	19.90	19.90	19.90	19.90	-0.01	679	7	19.95	20.12	400									229
2024-04-04	T	BEP.PR.M	19.91	19.91	19.91	19.91	-0.14	8,690	8	19.90	20.08	2,200				60	5,900				530
2024-04-03	T	BEP.PR.M	19.95	20.12	19.95	20.05	-0.06	13,699	51	19.90	20.05	3,377	7,000	220	100	50		1,500			1,387
2024-04-02	T	BEP.PR.M	19.96	20.12	19.95	20.12	0.09	5,663	25	19.97	20.12	2,400	300	300	500	100	100	200			984
2024-04-01	T	BEP.PR.M	20.00	20.08	19.75	20.03	0.11	8,450	25	19.95	20.12	4,050	1,900					200			2,100
2024-03-28	T	BEP.PR.M	19.66	20.00	19.66	19.92	0.17	26,947	33	19.91	20.00	19,002	1,000		500	75	200	2,120			4,050
2024-03-27	T	BEP.PR.M	19.81	20.00	19.50	19.50	-0.45	11,436	51	19.50	19.82	5,850	1,500	1,400	400		600	1,300			335
2024-03-26	T	BEP.PR.M	19.51	20.00	19.50	19.95	0.50	30,139	88	19.81	20.12	18,331	3,600	1,600	1,200	60	500	1,600			2,900
2024-03-25	T	BEP.PR.M	19.45	19.45	19.34	19.45	0.12	5,799	18	19.33	19.48	2,300	900	600	500	89		400			610
2024-03-22	T	BEP.PR.M	19.34	19.50	19.16	19.33	0.03	19,918	69	19.30	19.50	8,557	4,100	700	700	31	700	700			3,530
2024-03-21	T	BEP.PR.M	19.27	19.30	19.26	19.30	0.05	5,795	24	19.26	19.30	1,787	3,300			50	200				458
2024-03-20	T	BEP.PR.M	19.16	19.16	19.16	19.16	-0.09	584	6	19.17	19.40				300	13					225
2024-03-19	T	BEP.PR.M	19.16	19.25	19.11	19.15	0.09	14,864	49	19.15	19.30	7,500	1,700	2,800	700	204	300	200			1,331
2024-03-18	T	BEP.PR.M	19.30	19.39	19.06	19.06	-0.19	16,966	50	19.14	19.30	6,900	2,000	100	600	10					7,259
2024-03-15	T	BEP.PR.M	19.25	19.43	19.25	19.25	-0.17	4,351	20	19.21	19.50	300	900			56	100	100			2,780
2024-03-14	T	BEP.PR.M	19.38	19.42	19.06	19.42	0.04	1,988	15	19.05	19.54	803			900	50		100			117
2024-03-13	T	BEP.PR.M	19.25	19.38	19.06	19.38	0.13	6,226	30	19.14	19.55	672	2,100			4		400			1,450			600
2024-03-12	T	BEP.PR.M	19.02	19.48	19.01	19.48	0.33	1,284	10	19.05	19.50	100	100	100		24					560			300
2024-03-11	T	BEP.PR.M	19.26	19.27	19.15	19.15	-0.15	6,010	23	19.10	19.50	4,250		19	300						718
2024-03-08	T	BEP.PR.M	19.30	19.47	19.30	19.47	0.20	1,800	7	19.25	19.48	1,000	500								300
2024-03-07	T	BEP.PR.M	19.48	19.48	19.26	19.26	0.06	13,895	39	19.25	19.50	4,400	3,000	400	1,400			300			3,580			400
2024-03-06	T	BEP.PR.M	19.25	19.25	19.20	19.20	0.04	3,946	11	19.16	19.20	2,300	800			50					796
2024-03-05	T	BEP.PR.M	19.64	19.64	19.16	19.20	-0.05	10,081	38	19.20	19.31	4,831	500	400	600			200			2,900			600
2024-03-04	T	BEP.PR.M	19.15	19.25	19.07	19.15	0.05	6,258	39	19.15	19.57	1,480	1,800				100	500			2,252
2024-03-01	T	BEP.PR.M	19.00	19.10	19.00	19.10	-0.04	4,119	19	19.00	19.15	1,300	1,300	600		34					810
2024-02-29	T	BEP.PR.M	19.14	19.14	18.91	19.13	0.07	2,093	10	18.91	19.15	100	100	100	400						1,025
2024-02-28	T	BEP.PR.M	18.91	19.06	18.90	19.06	-0.09	2,000	10	18.90	19.15	300	900		200			300			200
2024-02-27	T	BEP.PR.M	18.90	19.15	18.90	19.15	0.15	6,581	33	18.91	19.15	100		700	1,300	14		2,700			560
2024-02-26	T	BEP.PR.M	19.11	19.11	18.90	19.00	-0.10	6,658	19	18.91	19.15	4,100	300	400	100	8	100	200			1,400
2024-02-23	T	BEP.PR.M	19.10	19.15	18.97	19.10	0.05	8,788	35	19.10	19.15	4,195	2,100	600	100	85		300			1,400
2024-02-22	T	BEP.PR.M	19.10	19.10	18.99	18.99	0.02	10,085	43	19.00	19.15	2,600	2,600	900	1,000			1,500			965
2024-02-21	T	BEP.PR.M	19.15	19.15	18.97	18.97	-0.13	4,494	21	18.97	19.10	2,100	100								2,185
2024-02-20	T	BEP.PR.M	19.05	19.10	19.05	19.10	0.08	13,448	52	19.10	19.15	5,425	2,700		200	20		100			4,006