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.R	18.30	18.39	18.30	18.34	0.04	1,744	7	18.30	18.85	1,600
2024-05-16	T	BEP.PR.R	18.37	18.64	18.26	18.64	0.27	15,817	29	18.25	18.85	13,328			1,000	50		1,200			39			200
2024-05-15	T	BEP.PR.R	18.30	18.37	18.30	18.37	0.09	36,800	33	18.29	18.37	31,900	1,300	300	700			1,300			1,100			200
2024-05-14	T	BEP.PR.R	18.20	18.32	18.18	18.28	0.08	8,170	19	18.20	18.33	6,300	100			50		100			820
2024-05-13	T	BEP.PR.R	18.14	18.33	18.14	18.20	0.07	5,551	14	18.13	18.29	1,800		1,300	400			1,700
2024-05-10	T	BEP.PR.R	18.35	18.37	18.12	18.13	-0.17	14,210	42	18.13	18.37	9,500	400	700				700			2,021
2024-05-09	T	BEP.PR.R	18.34	18.35	18.11	18.30	0.09	4,828	22	18.11	18.30	1,340	1,200			53	100	100			1,108
2024-05-08	T	BEP.PR.R	18.36	18.36	18.20	18.31	0.06	7,750	20	18.19	18.32	3,300	600		500	50		1,300			1,500			500
2024-05-07	T	BEP.PR.R	18.20	18.37	18.20	18.25	0.05	5,100	12	18.28	18.36	1,500						1,100			2,000
2024-05-06	T	BEP.PR.R	18.35	18.37	18.20	18.20	-0.15	8,019	28	18.25	18.35	3,000	1,500		600	94		1,200			1,460
2024-05-03	T	BEP.PR.R	18.30	18.37	18.26	18.37	0.04	10,172	38	18.20	18.37	3,091	700	600	1,800	50		1,000			2,250			500
2024-05-02	T	BEP.PR.R	18.02	18.33	18.02	18.33	0.33	6,350	16	18.05	18.38	3,100	800	1,000	200						1,200
2024-05-01	T	BEP.PR.R	17.69	18.15	17.69	18.00	0.39	7,179	22	18.00	18.20	4,534	300	500	500						325			1,000
2024-04-30	T	BEP.PR.R	17.60	17.70	17.56	17.61	-0.04	5,369	27	17.60	17.70	2,550	2,600								156
2024-04-29	T	BEP.PR.R	17.70	17.75	17.64	17.65	-0.05	8,989	21	17.56	17.88	8,800				70					100
2024-04-26	T	BEP.PR.R	17.55	17.70	17.51	17.70	0.05	4,600	8	17.61	17.83	4,400			200
2024-04-25	T	BEP.PR.R	17.80	17.80	17.55	17.59	-0.17	10,799	78	17.55	17.80	5,780	400	100	200		300				3,953
2024-04-24	T	BEP.PR.R	17.78	17.78	17.69	17.76	0.06	8,700	16	17.71	17.90	7,400									1,300
2024-04-23	T	BEP.PR.R	17.62	17.94	17.62	17.94	0.24	3,208	23	17.70	17.94	2,740			300						168
2024-04-22	T	BEP.PR.R						107	3	17.62	17.89	4									100
2024-04-19	T	BEP.PR.R	17.82	17.82	17.70	17.70	-0.05	5,420	7	17.70	17.79	5,020	400
2024-04-18	T	BEP.PR.R	17.66	17.75	17.66	17.75	0.10	1,265	13	17.65	17.99	800		300							115
2024-04-17	T	BEP.PR.R	17.64	17.65	17.60	17.65	0.04	8,470	31	17.62	17.89	7,910	100			47					328
2024-04-16	T	BEP.PR.R	17.57	17.61	17.56	17.61	-0.14	1,917	17	17.61	17.75	500	700			75					542
2024-04-15	T	BEP.PR.R	17.62	17.75	17.58	17.75	0.14	10,360	33	17.62	17.75	9,449	100								550
2024-04-12	T	BEP.PR.R	17.85	17.97	17.61	17.61	-0.49	10,813	62	17.61	17.85	8,570			600		200				1,163
2024-04-11	T	BEP.PR.R	18.10	18.17	18.01	18.10	0.10	3,330	22	18.10	18.15	2,800				75					375
2024-04-10	T	BEP.PR.R	18.00	18.35	17.90	18.00	-0.10	4,625	19	17.96	18.40	4,032	200			74					300
2024-04-09	T	BEP.PR.R	18.35	18.35	18.10	18.10	-0.15	9,296	29	18.06	18.10	8,642	200								250
2024-04-08	T	BEP.PR.R	18.25	18.25	18.12	18.25	0.13	4,073	41	18.27	18.35	3,200	200			78		200			295
2024-04-05	T	BEP.PR.R	18.00	18.12	18.00	18.12	0.12	7,706	14	18.10	18.12	7,000	200			55		100			300
2024-04-04	T	BEP.PR.R	17.87	18.00	17.86	17.87		4,242	35	17.86	18.10	3,400	100				300				242
2024-04-03	T	BEP.PR.R	17.90	18.03	17.86	17.87	-0.13	25,516	57	17.87	18.00	23,165									1,431
2024-04-02	T	BEP.PR.R	18.00	18.05	17.95	18.00		9,068	42	17.95	18.00	8,300									768
2024-04-01	T	BEP.PR.R	18.10	18.10	18.00	18.00		5,770	39	18.00	18.10	5,220				70					379
2024-03-28	T	BEP.PR.R	17.97	18.12	17.88	18.00	-0.06	7,132	57	17.90	18.12	6,656				96					380
2024-03-27	T	BEP.PR.R	17.95	18.06	17.80	18.06	0.31	9,900	61	17.90	18.06	8,508	100								1,067
2024-03-26	T	BEP.PR.R	17.90	18.05	17.65	17.75	-0.04	5,139	23	17.75	17.80	2,758	400		700						1,281
2024-03-25	T	BEP.PR.R	17.85	17.85	17.68	17.79	-0.05	2,300	11	17.71	17.80	1,300									700
2024-03-22	T	BEP.PR.R	17.89	17.89	17.52	17.84	-0.01	6,897	58	17.53	17.84	3,300	100		400	108					2,294
2024-03-21	T	BEP.PR.R	17.95	17.95	17.85	17.85	0.04	2,783	13	17.85	17.95	2,500				25		100			158
2024-03-20	T	BEP.PR.R	17.94	17.94	17.94	17.94	0.13	1,082	9	17.80	17.95	157				25
2024-03-19	T	BEP.PR.R	17.86	17.95	17.81	17.81	-0.09	14,668	70	17.80	17.95	4,500									9,598
2024-03-18	T	BEP.PR.R	17.90	17.90	17.90	17.90	0.08	1,109	4	17.85	17.95	100									1,009
2024-03-15	T	BEP.PR.R	18.07	18.07	17.67	17.82	-0.18	2,581	20	17.82	18.06	2,400				61					100
2024-03-14	T	BEP.PR.R	17.95	18.00	17.68	18.00	0.02	18,312	95	17.68	18.10	14,862			200						2,665
2024-03-13	T	BEP.PR.R	17.96	17.98	17.96	17.98		820	8	17.96	17.98	600									200
2024-03-12	T	BEP.PR.R	17.85	17.98	17.85	17.98	0.16	3,300	10	17.79	18.00	200									1,300
2024-03-11	T	BEP.PR.R	18.10	18.10	17.80	17.82	-0.18	2,726	31	17.80	18.10	1,500		3	100						1,012
2024-03-08	T	BEP.PR.R	18.00	18.10	17.95	18.00	0.02	6,425	19	18.00	18.07	5,600				100					600
2024-03-07	T	BEP.PR.R	17.81	18.00	17.73	17.98	0.16	4,906	37	17.79	18.10	2,515									1,391			1,000
2024-03-06	T	BEP.PR.R	17.80	17.82	17.80	17.82		3,418	10	17.73	17.82	2,800			200						418
2024-03-05	T	BEP.PR.R	17.72	17.82	17.70	17.82	-0.06	4,617	38	17.70	17.82	2,186			1,200	40		100			291			600
2024-03-04	T	BEP.PR.R	17.72	17.88	17.70	17.88	0.16	3,080	20	17.70	17.88	2,580				50					420
2024-03-01	T	BEP.PR.R	17.75	17.79	17.68	17.72	-0.15	10,782	79	17.70	17.85	5,842			400	443		300			3,797
2024-02-29	T	BEP.PR.R	17.98	17.98	17.66	17.87	-0.13	9,860	21	17.75	17.87	6,140		700	300	60		800			700
2024-02-28	T	BEP.PR.R	17.71	18.00	17.65	18.00	0.20	5,785	40	17.65	18.39	3,750	300		200	50	200	1,200			35
2024-02-27	T	BEP.PR.R	17.63	17.80	17.63	17.80	0.05	1,950	8	17.74	17.80	1,400					200				300
2024-02-26	T	BEP.PR.R	17.67	17.75	17.66	17.66	-0.14	6,623	13	17.66	17.80	1,500			200						2,223			1,900
2024-02-23	T	BEP.PR.R	17.87	17.90	17.79	17.80		6,361	7	17.74	17.80	4,361									2,000
2024-02-22	T	BEP.PR.R	17.94	17.95	17.77	17.80	0.07	5,595	24	17.65	17.94	3,570						200			1,000
2024-02-21	T	BEP.PR.R	17.77	17.80	17.73	17.80	0.10	2,250	9	17.73	17.95	2,100					100
2024-02-20	T	BEP.PR.R	17.61	17.77	17.61	17.65	0.03	2,498	11	17.61	17.77	1,600			100	158					400