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
2024-05-01	T	BESG	15.44	15.44	15.32	15.32	-0.03	24,860	22	15.23	15.49	906	400	2,400	100	2		20,486			566
2024-04-30	T	BESG	15.32	15.35	15.27	15.27	-0.03	7,282	19	15.16	15.39	900	100	4,000	1,000	21		1,131
2024-04-29	T	BESG	15.29	15.34	15.29	15.30	-0.11	15,161	12	15.22	15.46	200	12,800	1,900	100	69					71
2024-04-26	T	BESG	15.41	15.41	15.41	15.41	0.06	100	1	15.15	15.39	100
2024-04-25	T	BESG	15.24	15.31	15.24	15.25	-0.10	10,075	14	15.17	15.39		200	100	900	125	8,100	483			167
2024-04-24	T	BESG	15.30	15.35	15.28	15.35		3,286	18	15.22	15.44	900	900		600	55	200				431
2024-04-23	T	BESG	15.35	15.38	15.34	15.38	0.01	1,089	12	15.24	15.46	200	200	200	200	77		1			112
2024-04-22	T	BESG	15.44	15.44	15.32	15.37	-0.01	4,753	21	15.23	15.42	2,100	300	1,900				54			399
2024-04-19	T	BESG	15.39	15.39	15.34	15.34	-0.03	2,375	12	15.24	15.50	1,500		300	200	19	200				152
2024-04-18	T	BESG	15.32	15.38	15.32	15.36	-0.05	36,497	25	15.23	15.45	600	200	1,600	400	81	32,700	200			716
2024-04-17	T	BESG	15.38	15.41	15.36	15.36	-0.03	11,047	9	15.28	15.52	860		1,200		87	8,800				100
2024-04-16	T	BESG	15.39	15.39	15.39	15.39	0.07	1,484	11	15.22	15.45	111				8		1,200			165
2024-04-15	T	BESG	15.33	15.38	15.32	15.38	-0.06	11,866	9	15.25	15.47	300	9,700	1,770				90
2024-04-12	T	BESG	15.59	15.59	15.44	15.44	0.01	4,009	17	15.36	15.59	600	900	1,500		309					700
2024-04-11	T	BESG	15.41	15.46	15.38	15.43	-0.05	8,156	27	15.30	15.54	3,956	700	2,370	300	42		600			188
2024-04-10	T	BESG	15.49	15.49	15.40	15.40	-0.17	5,706	19	15.24	15.60	100		3,900	500	228	800				156
2024-04-09	T	BESG	15.50	15.58	15.50	15.52	0.09	38,767	119	15.43	15.60	23,400	900	13,500	200	465		200			102
2024-04-08	T	BESG	15.01	15.50	15.01	15.45	-0.12	3,220	18	15.35	15.59	825		100	100	10	1,800	20			365
2024-04-05	T	BESG	15.57	15.57	15.48	15.48	-0.04	12,046	22	15.37	15.59	1,000	8,576	900	300	97	100	401			609
2024-04-04	T	BESG	15.51	15.52	15.51	15.52		1,188	8	15.44	15.60			700	200	95		100			93
2024-04-03	T	BESG	15.49	15.52	15.42	15.52	0.02	1,920	15	15.38	15.59	393	600	500	100	185					126
2024-04-02	T	BESG	15.43	15.51	15.43	15.50	-0.09	6,126	33	15.29	15.67	120	2,100	3,000	300	67		94			442
2024-04-01	T	BESG	15.53	15.53	15.52	15.52	-0.07	2,846	17	15.39	15.62	81	1,300	900	100	116					333
2024-03-28	T	BESG	15.60	15.61	15.58	15.58	-0.01	13,094	9	15.50	15.73		300	700	200		11,800				73
2024-03-27	T	BESG	15.55	15.64	15.55	15.64	0.05	854	9	15.45	15.81	73		400	200	50					131
2024-03-26	T	BESG	15.57	15.57	15.52	15.54	-0.05	2,466	18	15.45	15.68		700	400	600	296		470
2024-03-25	T	BESG	15.59	15.59	15.58	15.59	-0.05	20,499	22	15.45	15.79	5,100	400	1,000		294	13,100	100			473
2024-03-22	T	BESG	15.62	15.67	15.62	15.64	0.04	1,948	11	15.56	15.78	1,500		100		86		150			38
2024-03-21	T	BESG	15.61	15.61	15.61	15.61	0.01	1,035	3	15.47	15.69			1,000
2024-03-20	T	BESG	15.60	15.60	15.55	15.56	0.02	12,210	36	15.40	15.74	1,400	1,600	4,500	600	281		3,500			249
2024-03-19	T	BESG	15.54	15.60	15.53	15.60	0.08	20,470	13	15.55	15.70	900	18,300	700	200	28					272
2024-03-18	T	BESG	15.49	15.54	15.48	15.48	-0.04	1,898	19	15.39	15.60	58	700	425	200	150	100				255
2024-03-15	T	BESG	15.56	15.56	15.52	15.52	-0.07	1,631	7	15.52	15.68	1,000		300	200	50					81
2024-03-14	T	BESG	15.52	15.56	15.52	15.53	-0.06	2,921	14	15.52	15.67	5	600	1,500	300	258					201
2024-03-13	T	BESG	15.62	15.66	15.59	15.66	0.05	15,415	39	15.51	15.74	1,100	4,700	7,200	700	349	100	1,000			226
2024-03-12	T	BESG	15.61	15.66	15.60	15.60	-0.07	3,395	14	15.54	15.77	1,814	500		700	180		200			1
2024-03-11	T	BESG	15.74	15.74	15.65	15.67	-0.07	9,491	19	15.59	15.80	3,500	400	2,800	400		1,300	900			166
2024-03-08	T	BESG	15.74	15.74	15.70	15.70	-0.01	2,845	18	15.62	15.84	704	400		600		300	701			140
2024-03-07	T	BESG	15.80	15.80	15.68	15.69	-0.04	13,773	60	15.58	15.84	5,237	2,800	3,200	300	480	500	600			656
2024-03-06	T	BESG	15.72	15.75	15.70	15.70	0.05	3,986	22	15.70	15.81	2,200	700	200	200	253		100			333
2024-03-05	T	BESG	15.65	15.72	15.64	15.71	0.10	4,910	35	15.58	15.79	200	1,400		1,300	70		1,655			260
2024-03-04	T	BESG	15.61	15.61	15.57	15.61	-0.06	29,051	31	15.48	15.78	555	92	5,100	400	7	22,300	288			298
2024-03-01	T	BESG	15.73	15.73	15.58	15.67	0.07	3,327	16	15.51	15.68	2,717	400			83		82			45
2024-02-29	T	BESG	15.60	15.61	15.60	15.61	0.06	4,997	12	15.49	15.72	100	200	2,200	100	56	2,310				1
2024-02-28	T	BESG	15.56	15.56	15.51	15.51	-0.04	3,192	18	15.45	15.65	1,500	500	400	200	45	100	100			347
2024-02-27	T	BESG	15.53	15.57	15.50	15.55	-0.05	6,002	23	15.38	15.64	1,000		3,500	600	222		200			480
2024-02-26	T	BESG	15.67	15.67	15.60	15.60		905	8	15.53	15.75		100	100	700	3					2
2024-02-23	T	BESG	15.60	15.69	15.60	15.64	-0.06	17,405	32	15.54	15.78	512	13,200	2,200	800	227		49			356
2024-02-22	T	BESG	15.70	15.70	15.55	15.55	-0.03	3,597	18	15.47	15.60	267	100	2,500	400	127		200			3
2024-02-21	T	BESG	15.57	15.59	15.53	15.58	-0.05	14,264	46	15.41	15.65	8,400	900	2,500	1,300	227	500				437
2024-02-20	T	BESG	15.69	15.69	15.58	15.61	0.05	5,848	17	15.46	15.69	246	200	4,400	300			200			500
2024-02-16	T	BESG	15.46	15.53	15.46	15.53	-0.03	5,474	28	15.53	15.65		400	2,804	300	382		950			638
2024-02-15	T	BESG	15.49	15.56	15.48	15.55	0.05	13,919	44	15.42	15.65	240	1,900	9,700	900	80		500			417
2024-02-14	T	BESG	15.50	15.54	15.48	15.53	0.15	3,359	22	15.30	15.71	100	900	1,000	800	148		200			211
2024-02-13	T	BESG	15.40	15.43	15.37	15.43	-0.06	5,851	26	15.27	15.55	3,500	1,300		300	389					357
2024-02-12	T	BESG	15.49	15.51	15.45	15.45	-0.04	1,813	13	15.29	15.56		1,200		200	2		200			201
2024-02-09	T	BESG	15.44	15.49	15.44	15.49	-0.02	1,445	16	15.39	15.56	100	100	600	100	163		100			282
2024-02-08	T	BESG	15.45	15.52	15.44	15.49	-0.09	10,131	38	15.36	15.57	2,000	2,900	2,850	1,100	110		700			468
2024-02-07	T	BESG	15.60	15.61	15.58	15.58	-0.02	2,557	28	15.43	15.60	2,170				23		1			198
2024-02-06	T	BESG	15.57	15.59	15.53	15.53	-0.07	5,899	16	15.47	15.70		1,400	3,000	100	110	500				699
2024-02-05	T	BESG	15.55	15.55	15.46	15.47	-0.13	6,570	50	15.40	15.60	44	2,000	1,500	700	295		1,301			696