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.UN	38.07	38.21	37.61	37.90	-0.15	363,926	2,599	37.62	37.92	130,204	46,001	6,800	17,902	3,344	73,055	37,588			23,721		200	1,200
2024-05-16	T	BEP.UN	38.00	38.38	37.90	38.05	-0.05	396,243	2,789	38.00	38.20	146,404	38,100	1,868	26,475	2,827	94,151	13,379			48,251		100	110
2024-05-15	T	BEP.UN	37.01	38.10	36.73	38.10	1.65	1,022,806	5,309	37.61	38.15	390,859	103,714	17,415	46,161	8,597	227,826	94,490			80,019		600	855
2024-05-14	T	BEP.UN	37.35	37.51	36.18	36.45	-0.90	872,250	4,533	36.37	36.70	289,643	69,564	21,200	29,069	6,002	260,600	43,861		61,900	36,257		400	800
2024-05-13	T	BEP.UN	38.30	38.56	37.31	37.35	-0.84	548,325	3,702	37.28	37.66	206,614	96,710	8,600	40,680	6,544	96,790	41,610			28,942		600	1,550
2024-05-10	T	BEP.UN	37.76	38.70	37.49	38.19	0.51	1,346,711	5,597	38.15	38.34	624,675	78,020	25,385	217,844	24,782	160,300	52,051			99,229		4,500	2,970
2024-05-09	T	BEP.UN	36.82	38.09	36.72	37.68	0.73	672,030	3,938	37.50	38.00	247,280	100,377	9,415	42,399	8,696	123,830	16,507			70,110		700	800
2024-05-08	T	BEP.UN	36.00	36.955	35.72	36.95	0.83	601,155	4,247	36.85	36.98	254,892	70,192	8,100	47,934	6,812	107,230	37,664			32,633		400	400
2024-05-07	T	BEP.UN	36.50	36.54	35.91	36.12	-0.28	560,451	4,292	35.98	36.34	206,243	54,401	14,200	51,122	17,210	82,439	61,828			34,265		200	1,615
2024-05-06	T	BEP.UN	35.50	36.50	35.40	36.40	1.06	1,284,601	6,424	36.01	36.42	463,034	127,510	22,079	47,037	13,047	296,111	50,896		39,200	159,404		1,600	2,245
2024-05-03	T	BEP.UN	33.91	36.09	33.68	35.34	1.45	1,718,587	9,883	35.19	35.41	763,244	156,364	21,960	54,380	14,757	460,971	57,943			129,037		10,600	1,118
2024-05-02	T	BEP.UN	32.45	33.89	32.435	33.89	1.68	1,737,600	7,585	33.15	33.93	802,053	135,353	17,400	31,847	12,107	511,724	38,984			130,288		200	300
2024-05-01	T	BEP.UN	30.00	32.52	29.15	32.21	3.31	2,837,451	11,508	32.05	32.22	1,105,230	201,600	26,700	46,110	17,135	1,180,993	74,378			118,100		6,200	3,300
2024-04-30	T	BEP.UN	29.20	29.25	28.74	28.90	-0.29	619,951	4,146	28.82	29.00	271,346	102,814	5,000	31,278	8,077	118,300	22,483			35,290		700	200
2024-04-29	T	BEP.UN	29.37	29.62	29.07	29.19	0.02	1,060,448	5,547	29.17	29.23	412,300	119,997	28,200	53,900	17,048	258,779	64,286			61,507		1,600	800
2024-04-26	T	BEP.UN	29.27	29.61	29.09	29.17	0.10	1,023,402	4,018	29.17	29.32	226,343	107,289	21,600	50,083	14,510	463,634	60,041			30,055		300	900
2024-04-25	T	BEP.UN	29.71	29.90	29.03	29.07	-0.61	800,174	4,129	29.07	29.34	347,085	103,761	10,160	25,340	8,543	199,102	30,614			37,534		1,800	700
2024-04-24	T	BEP.UN	29.66	30.21	29.50	29.68	0.02	706,685	4,031	29.60	29.72	244,680	66,305	19,466	41,801	12,736	217,150	60,264			32,112		1,000	600
2024-04-23	T	BEP.UN	28.83	30.00	28.69	29.66	0.81	960,270	4,662	29.66	29.81	337,023	71,100	14,100	26,856	8,496	386,700	38,190			41,992		1,900	300
2024-04-22	T	BEP.UN	28.74	29.02	28.54	28.85	0.23	402,134	2,872	28.75	28.86	203,288	49,895	2,812	12,283	4,322	68,759	11,250			33,118		500	200
2024-04-19	T	BEP.UN	28.33	28.66	28.25	28.62	0.32	1,818,807	7,438	28.30	28.65	435,432	120,218	16,900	57,275	14,529	1,028,500	71,105			50,027		800	4,100
2024-04-18	T	BEP.UN	27.99	28.46	27.90	28.30	0.42	1,485,512	4,261	28.25	28.38	352,953	71,600	21,845	28,063	9,561	756,343	23,706			181,067		3,500	300
2024-04-17	T	BEP.UN	27.84	28.06	27.42	27.88	0.28	2,488,612	5,020	27.85	27.99	376,201	148,102	55,358	36,689	15,412	1,713,000	52,881			46,839		11,800	400
2024-04-16	T	BEP.UN	28.32	28.32	27.57	27.60	-0.66	866,676	5,620	27.60	27.69	400,170	92,627	12,035	39,156	8,440	209,600	24,367			59,248		300	300
2024-04-15	T	BEP.UN	29.24	29.24	28.16	28.26	-0.73	734,292	5,657	28.24	28.68	345,972	88,221	27,170	21,548	7,459	118,520	43,043			40,859		900	900
2024-04-12	T	BEP.UN	29.81	29.97	28.88	28.99	-0.80	703,275	5,547	28.88	29.29	412,739	75,400	20,500	17,605	5,109	77,900	18,101			48,625		2,700	300
2024-04-11	T	BEP.UN	30.37	30.44	29.43	29.79	-0.16	1,755,259	5,008	29.70	29.89	446,932	87,308	6,800	21,943	7,765	1,089,273	27,881			44,793		1,100	705
2024-04-10	T	BEP.UN	30.64	30.64	29.95	29.95	-1.13	681,499	4,374	29.92	30.16	375,529	84,286	4,400	18,773	6,545	111,820	31,540			32,835		700	200
2024-04-09	T	BEP.UN	31.20	31.30	30.81	31.08	-0.02	685,514	3,860	30.93	31.10	337,405	123,150	13,117	19,784	29,708	87,615	24,875			25,093		1,500	400
2024-04-08	T	BEP.UN	30.51	31.17	30.43	31.10	0.67	769,243	3,751	30.96	31.16	474,921	58,300	18,600	21,113	5,543	96,814	26,401			40,877		3,300
2024-04-05	T	BEP.UN	31.26	31.26	30.28	30.43	-0.57	572,859	3,798	30.40	30.57	320,823	35,200	12,416	15,138	5,523	69,200	21,580			62,639		1,500	500
2024-04-04	T	BEP.UN	30.98	31.43	30.63	31.00	0.44	743,067	3,566	30.81	31.10	399,457	70,975	26,110	16,590	31,752	81,792	27,260			57,723		2,300	100
2024-04-03	T	BEP.UN	31.04	31.19	30.32	30.56	-0.60	578,099	4,053	30.51	30.78	252,831	47,850	24,793	24,365	31,683	74,905	36,305			42,532		3,700	100
2024-04-02	T	BEP.UN	31.17	31.49	30.79	31.16	-0.17	555,389	3,552	31.13	31.44	248,618	48,868	33,277	18,598	7,348	93,670	24,171			51,869		1,500	100
2024-04-01	T	BEP.UN	31.67	31.89	31.07	31.33	-0.17	548,931	3,819	31.22	31.48	319,475	38,966	31,477	16,268	5,148	77,680	24,285			22,098		2,400	300
2024-03-28	T	BEP.UN	31.26	31.70	31.00	31.50	0.09	531,331	3,658	31.36	31.59	301,360	54,300	47,468	8,402	3,868	64,000	13,991			30,243			800
2024-03-27	T	BEP.UN	31.09	31.64	31.07	31.41	0.34	864,201	4,165	31.27	31.47	441,936	95,700	6,700	21,345	28,447	92,100	15,179			107,674			800
2024-03-26	T	BEP.UN	31.04	31.30	30.57	31.07	0.07	500,619	3,729	30.95	31.23	271,642	73,513	3,718	10,856	3,964	69,100	27,505			24,601		200	300
2024-03-25	T	BEP.UN	31.22	31.59	31.00	31.00	-0.21	785,797	4,377	30.92	31.27	335,049	65,504	9,500	12,981	30,926	139,252	44,512		86,800	38,823			800
2024-03-22	T	BEP.UN	30.45	31.46	30.41	31.21	0.66	541,791	3,706	31.08	31.39	273,334	60,400	6,273	16,796	8,528	68,500	28,139			59,189			1,834
2024-03-21	T	BEP.UN	30.50	30.89	30.28	30.55	0.18	609,396	4,094	30.45	30.68	297,300	77,973	6,200	15,170	4,344	79,645	21,771			94,983		300	700
2024-03-20	T	BEP.UN	29.82	30.58	29.76	30.37	0.56	395,585	2,556	30.36	30.52	185,164	49,520	8,240	10,849	30,073	34,900	10,490			45,918		200	300
2024-03-19	T	BEP.UN	29.86	30.40	29.73	29.81	-0.02	345,798	2,342	29.80	30.02	142,256	35,877	2,300	9,458	53,859	33,500	8,100			39,287		200	200
2024-03-18	T	BEP.UN	30.63	30.74	29.82	29.83	-0.97	671,507	4,364	29.80	30.10	293,822	161,830	10,720	12,830	6,988	88,600	26,126			53,695			1,000
2024-03-15	T	BEP.UN	30.71	30.89	30.10	30.80	0.05	723,531	3,325	30.65	30.88	461,439	108,191	7,100	7,766	4,111	78,065	8,710			27,808			1,800
2024-03-14	T	BEP.UN	30.93	31.32	30.47	30.75	-0.19	450,725	3,493	30.66	30.94	216,130	48,550	14,279	13,041	5,626	80,900	20,885			29,786		200	1,600
2024-03-13	T	BEP.UN	31.28	31.62	30.79	30.94	-0.33	521,420	3,045	30.90	31.15	181,664	53,783	7,733	13,637	6,051	61,100	13,792		50,000	117,588			500
2024-03-12	T	BEP.UN	32.11	32.11	31.27	31.27	-0.81	460,015	3,212	31.21	31.64	224,291	46,721	9,700	15,670	4,983	100,054	17,662			26,096		100	500
2024-03-11	T	BEP.UN	32.08	32.78	32.05	32.08	-0.28	1,054,058	3,635	32.01	32.34	248,386	330,243	6,600	11,255	5,269	381,742	27,312			25,142			600
2024-03-08	T	BEP.UN	32.70	32.76	32.01	32.36	-0.53	482,693	3,998	32.10	32.64	218,767	63,660	11,221	13,456	4,970	86,300	24,380			28,974		100	600
2024-03-07	T	BEP.UN	30.99	32.89	30.88	32.89	1.97	1,139,087	7,394	32.15	32.90	530,932	155,570	43,449	33,579	8,478	243,800	33,980			52,191		800	2,700
2024-03-06	T	BEP.UN	30.60	30.99	30.34	30.92	0.55	611,092	4,613	30.72	30.96	293,980	71,855	14,426	17,987	6,128	97,300	18,836			54,058			1,600
2024-03-05	T	BEP.UN	30.37	31.06	30.20	30.37	-0.21	715,151	4,418	30.30	30.59	368,373	78,313	17,667	17,455	6,429	127,735	29,451			49,316			500
2024-03-04	T	BEP.UN	30.90	31.04	30.20	30.58	-0.43	578,273	4,395	30.50	30.75	273,656	44,850	23,094	24,538	10,668	108,546	28,784			45,591		100	105
2024-03-01	T	BEP.UN	30.34	31.22	29.90	31.01	0.57	541,595	4,216	30.90	31.19	280,283	64,179	19,200	11,117	4,713	89,420	13,837			34,271		200	723
2024-02-29	T	BEP.UN	30.25	30.86	30.15	30.44	0.22	737,237	5,024	30.27	30.53	415,047	88,400	16,500	12,776	4,982	126,160	26,616			29,621			100
2024-02-28	T	BEP.UN	30.49	30.70	30.17	30.22	-0.68	941,994	5,727	30.16	30.39	378,109	293,249	19,983	21,434	7,747	114,616	29,569			35,625		100	800
2024-02-27	T	BEP.UN	30.78	31.08	30.48	30.90	0.25	1,142,517	5,391	30.82	30.90	402,032	307,054	16,400	23,881	5,577	126,393	17,455			212,939			1,000
2024-02-26	T	BEP.UN	31.19	31.23	30.59	30.65	-0.63	1,132,108	6,246	30.62	30.93	438,672	140,900	32,339	35,430	14,107	181,706	68,576			179,902		1,400	1,500
2024-02-23	T	BEP.UN	31.57	31.79	30.93	31.28	-0.27	687,541	3,973	31.25	31.44	258,937	121,385	7,603	23,477	6,546	55,500	19,304		100,000	38,634			2,000
2024-02-22	T	BEP.UN	31.73	31.81	31.09	31.55	-0.19	1,287,482	4,031	31.41	31.71	233,272	641,600	8,800	23,008	6,491	91,206	197,950			49,736		100	800
2024-02-21	T	BEP.UN	31.69	32.13	31.54	31.74	-0.14	509,030	3,683	31.70	31.95	235,525	55,905	5,200	15,797	5,781	96,570	18,001			35,679		100	1,200
2024-02-20	T	BEP.UN	32.20	32.59	31.60	31.88	-0.32	498,965	3,339	31.72	32.00	151,439	76,709	4,300	21,653	5,192	51,084	19,500		114,000	39,722			500