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
2024-05-02	T	BFIN	20.51	20.51	20.51	20.51	-0.29	201	3	20.41	20.68						200				1
2024-05-01	T	BFIN	20.56	20.56	20.56	20.56	-0.24	227	5	20.53	20.80							201			26
2024-04-30	T	BFIN	20.50	20.50	20.47	20.47	-0.33	403	6	20.40	20.74						400	1			2
2024-04-29	T	BFIN	20.76	20.76	20.65	20.65	-0.15	731	7	20.62	20.69			100	200		400				1
2024-04-26	T	BFIN	20.79	20.80	20.75	20.77	0.08	1,951	10	20.71	20.78	445					300	1,201			5
2024-04-25	T	BFIN	20.63	20.73	20.62	20.73	0.07	2,020	16	20.69	20.76	100	700		100		100	900			25
2024-04-24	T	BFIN	20.90	20.90	20.90	20.90	0.24	105	3	20.85	20.92						100
2024-04-23	T	BFIN	20.73	20.73	20.73	20.73	0.07	492	5	20.75	20.82	86		401				1
2024-04-22	T	BFIN	20.56	20.72	20.56	20.66	0.56	604	7	20.65	20.73	500						100			4
2024-04-19	T	BFIN	20.42	20.45	20.37	20.45	0.35	406	7	20.40	20.47		300					101			1
2024-04-18	T	BFIN	20.09	20.10	20.09	20.10	0.13	209	4	20.07	20.13	100			100						4
2024-04-17	T	BFIN	20.12	20.12	20.04	20.04	0.07	704	6	19.97	20.05							700			4
2024-04-16	T	BFIN	19.97	19.97	19.91	19.95	-0.27	632	11	19.90	19.98	100					200	301			25
2024-04-15	T	BFIN	20.48	20.48	20.09	20.11	-0.11	2,059	23	20.07	20.14		300		100		600	1,001			58
2024-04-12	T	BFIN	20.30	20.30	20.08	20.11	-0.18	2,580	16	20.06	20.13	1,200	700					600			78
2024-04-11	T	BFIN	20.32	20.39	20.29	20.39	-0.25	355	7	20.34	20.41	200						101			4
2024-04-10	T	BFIN	20.72	20.72	20.53	20.59	-0.33	1,503	16	20.54	20.61	200	200	100				1,000			3
2024-04-09	T	BFIN	20.92	20.92	20.91	20.91	-0.10	505	5	20.87	21.08	400						101			4
2024-04-08	T	BFIN	21.01	21.03	20.99	20.99	0.42	1,005	10	20.96	21.02	100		100			200	601			4
2024-04-05	T	BFIN	20.82	20.86	20.82	20.86	0.29	303	4	20.81	20.89						200	100			3
2024-04-04	T	BFIN	21.09	21.09	20.67	20.67	0.10	1,305	15	20.65	20.72		100				700	501			4
2024-04-03	T	BFIN	20.90	20.90	20.89	20.89	0.32	904	4	20.82	20.90			801				100
2024-04-02	T	BFIN	20.87	20.87	20.85	20.87	0.30	805	9	20.82	20.89						100	701			4
2024-04-01	T	BFIN	21.06	21.06	20.98	20.99	0.42	516	7	20.97	21.05						400	100			16
2024-03-28	T	BFIN	21.17	21.17	21.17	21.17	0.60	206	4	21.13	21.20						200	1
2024-03-27	T	BFIN	20.83	21.03	20.83	21.03	0.46	1,203	9	20.98	21.06						1,000	200			3
2024-03-26	T	BFIN	20.88	20.89	20.88	20.89	0.32	210	6	20.77	20.83					5	100	101			4
2024-03-25	T	BFIN	20.87	20.89	20.83	20.83	0.26	1,453	10	20.79	20.85			200	100			1,100			3
2024-03-22	T	BFIN	20.94	20.94	20.86	20.86	0.29	905	11	20.81	20.88						300	601			4
2024-03-21	T	BFIN	21.10	21.12	21.09	21.11	0.54	651	10	21.07	21.13						400	201			44
2024-03-20	T	BFIN	20.74	20.74	20.74	20.74	0.17	203	3	20.87	20.95						100	100			3
2024-03-19	T	BFIN	20.65	20.66	20.63	20.65	0.08	730	8	20.62	20.69				500		200	1			29
2024-03-18	T	BFIN	20.57	20.60	20.50	20.60	0.04	553	7	20.56	20.63	150	100				100	200			3
2024-03-15	T	BFIN	20.57	20.57	20.57	20.57	0.01	510	6	20.50	20.57		100	400				2			5
2024-03-14	T	BFIN	20.75	20.75	20.47	20.47	0.04	847	10	20.49	20.53	200	100				400				47
2024-03-13	T	BFIN	20.72	20.72	20.63	20.66	0.23	305	6	20.65	20.72						200	101			4
2024-03-12	T	BFIN	20.62	20.62	20.55	20.58	0.15	1,405	13	20.53	20.83				100		100	1,201			4
2024-03-11	T	BFIN	20.38	20.47	20.38	20.47	0.01	1,303	11	20.47	20.52	100					400	800			3
2024-03-08	T	BFIN	20.50	20.50	20.46	20.47	0.07	578	10	20.42	20.49	100		1			300	101			3
2024-03-07	T	BFIN	20.58	20.58	20.46	20.46	0.06	805	11	20.42	20.49							801			4
2024-03-06	T	BFIN	20.49	20.49	20.42	20.42	0.02	631	10	20.41	20.48		300			77	200	2			5
2024-03-05	T	BFIN	20.36	20.48	20.32	20.37	0.11	935	12	20.39	20.45	330	100				300	201			4
2024-03-04	T	BFIN	20.26	20.32	20.26	20.31	0.19	407	9	20.26	20.33	100	100	1			100	101			5
2024-03-01	T	BFIN	20.12	20.12	20.12	20.12	-0.04	103	2	20.14	20.39	100									3
2024-02-29	T	BFIN	20.09	20.16	20.09	20.16	-0.04	744	10	20.16	20.23	100		300			100	1			143
2024-02-28	T	BFIN	20.21	20.21	20.13	20.13	-0.07	581	8	20.09	20.17		500								70
2024-02-27	T	BFIN	20.20	20.20	20.20	20.20	-0.07	529	8	20.20	20.28	400						1			91
2024-02-26	T	BFIN	20.18	20.18	20.18	20.18	-0.09	258	3	20.08	20.14		200								58
2024-02-23	T	BFIN	20.29	20.29	20.23	20.23	0.34	305	4	20.21	20.28	100	200
2024-02-22	T	BFIN	20.15	20.15	20.15	20.15	0.26	273	6	20.10	20.18			100		42		100
2024-02-21	T	BFIN	19.88	19.89	19.88	19.89	-0.14	365	4	19.88	19.95	200			100	15
2024-02-20	T	BFIN	19.99	20.03	19.99	20.03	-0.02	402	6	19.95	20.02	322									20
2024-02-16	T	BFIN				20.05				19.99	20.06
2024-02-15	T	BFIN	19.98	20.05	19.98	20.05	0.67	1,368	10	20.02	20.09	1,000	300					2			2
2024-02-14	T	BFIN	19.53	19.53	19.53	19.53	0.15	316	6	19.59	19.65	41			200	40					13
2024-02-13	T	BFIN	19.38	19.38	19.38	19.38	-0.34	124	6	19.32	19.38	100						1			22
2024-02-12	T	BFIN	19.65	19.72	19.65	19.72	0.27	483	7	19.64	19.71	200			100			91			91
2024-02-09	T	BFIN	19.50	19.50	19.48	19.48	0.03	203	3	19.47	19.53		200								3
2024-02-08	T	BFIN	19.40	19.45	19.40	19.45	0.09	4,121	10	19.42	19.48	4,034									15
2024-02-07	T	BFIN	19.29	19.38	19.29	19.38	0.03	730	4	19.40	19.46	100		500	100	30
2024-02-06	T	BFIN	19.35	19.35	19.35	19.35	-0.09	600	5	19.32	19.40	400		200
2024-02-05	T	BFIN				19.44				19.31	19.38