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
2024-05-03	T	BGI.UN	4.18	4.25	4.18	4.24	0.04	18,784	51	4.22	4.24	8,949	300	3,000	100	34	300	4,700			1,337
2024-05-02	T	BGI.UN	4.18	4.24	4.18	4.20	0.02	23,602	68	4.19	4.24	20,000	400		300	95		2,601			33
2024-05-01	T	BGI.UN	4.19	4.19	4.14	4.19	0.05	15,465	49	4.15	4.19	2,206	1,300	9,500	600	135	200	1,300			179
2024-04-30	T	BGI.UN	4.18	4.19	4.13	4.14	-0.05	19,183	85	4.13	4.20	13,565	1,000	2,000	200	252	200	1,701			217
2024-04-29	T	BGI.UN	4.24	4.24	4.17	4.19	-0.04	19,327	62	4.18	4.20	13,732	400				100	4,601			459
2024-04-26	T	BGI.UN	4.25	4.25	4.22	4.23	0.03	7,500	33	4.22	4.23	4,055	200		200			702			2,241
2024-04-25	T	BGI.UN	4.18	4.24	4.17	4.20	-0.01	24,931	90	4.20	4.24	11,200	1,100	2,500	900	113	100	7,500			1,210
2024-04-24	T	BGI.UN	4.20	4.21	4.16	4.21	0.02	6,339	28	4.18	4.21	3,501	400			124		1,200			1,114
2024-04-23	T	BGI.UN	4.19	4.22	4.15	4.17	-0.01	39,654	95	4.17	4.20	14,520	2,800	11,200		244	300	6,807			3,644
2024-04-22	T	BGI.UN	4.08	4.18	4.08	4.14	0.05	55,912	98	4.14	4.17	40,827	1,900	1,700	2,300	151		2,900			4,667
2024-04-19	T	BGI.UN	4.12	4.12	4.04	4.09	0.02	16,502	84	4.08	4.14	7,750	200		200	203	500	801			6,638
2024-04-18	T	BGI.UN	4.04	4.09	4.04	4.07	0.04	3,769	26	4.07	4.14	1,181	200	1,000	200	188		800			200
2024-04-17	T	BGI.UN	4.05	4.05	4.03	4.03	-0.01	25,828	58	4.03	4.05	14,255	1,200	3,000	1,100	210	200	3,801			2,018
2024-04-16	T	BGI.UN	4.09	4.09	4.04	4.04	-0.07	29,116	170	4.04	4.05	8,774	2,100	2,000		634	1,100	8,505			4,721
2024-04-15	T	BGI.UN	4.06	4.12	4.04	4.10	0.05	46,782	117	4.10	4.13	19,563	2,500	16,100	400		100	3,201			4,790
2024-04-12	T	BGI.UN	4.14	4.16	4.05	4.05	-0.06	41,044	117	4.05	4.09	28,508	1,600	5,900	200	50	1,000	1,501			1,787
2024-04-11	T	BGI.UN	4.13	4.14	4.11	4.14	0.04	18,176	37	4.11	4.18	16,026	1,000	100		130		701			219
2024-04-10	T	BGI.UN	4.15	4.16	4.07	4.12	-0.07	36,755	127	4.10	4.12	24,550	1,400	4,000		87	800	4,901			607
2024-04-09	T	BGI.UN	4.17	4.20	4.15	4.19		16,208	56	4.15	4.20	7,705		1,500		189	100	901			5,613
2024-04-08	T	BGI.UN	4.15	4.20	4.15	4.19	0.03	19,464	82	4.16	4.19	8,347	1,800	4,200			200	3,801			713
2024-04-05	T	BGI.UN	4.17	4.19	4.08	4.16	-0.05	65,193	117	4.15	4.16	35,666	800	15,900	4,500	4	200	5,101			2,430
2024-04-04	T	BGI.UN	4.24	4.24	4.15	4.23	0.02	74,669	167	4.20	4.24	55,040	4,500	6,300	1,400	167	800	4,901			999
2024-04-03	T	BGI.UN	4.22	4.30	4.20	4.21	0.01	37,692	143	4.21	4.23	21,011	5,400		100	29	2,100	8,201			776
2024-04-02	T	BGI.UN	4.20	4.23	4.20	4.22	0.02	9,293	49	4.20	4.22	4,110	600	400			100	3,101			912
2024-04-01	T	BGI.UN	4.26	4.26	4.19	4.20	-0.03	17,576	67	4.20	4.23	12,233	100		300	60		2,300			2,219
2024-03-28	T	BGI.UN	4.21	4.25	4.18	4.23	0.04	61,323	121	4.22	4.24	30,368	2,400	7,300	5,000	28	400	5,801			8,353
2024-03-27	T	BGI.UN	4.24	4.24	4.13	4.19	-0.11	41,309	141	4.19	4.25	16,592	1,200	8,700		100	900	8,900			4,609
2024-03-26	T	BGI.UN	4.36	4.36	4.29	4.30	-0.03	36,414	114	4.27	4.33	17,750	3,500	1,100		217	2,100	1,800			5,684
2024-03-25	T	BGI.UN	4.30	4.38	4.27	4.33		101,242	181	4.32	4.35	55,607	2,804	9,300	3,900	300	7,900	12,401			6,368
2024-03-22	T	BGI.UN	4.26	4.33	4.25	4.33	0.07	46,333	85	4.31	4.33	27,820	2,000	9,200	2,100	119	700	3,801			168
2024-03-21	T	BGI.UN	4.25	4.28	4.25	4.26	0.01	64,447	82	4.26	4.28	39,866	1,300	9,000		75	9,300	4,600			184
2024-03-20	T	BGI.UN	4.22	4.26	4.22	4.26	0.04	11,090	59	4.25	4.26	8,200	1,100			112	100	1,000			506
2024-03-19	T	BGI.UN	4.21	4.25	4.21	4.22		36,866	53	4.22	4.23	31,500	1,400			8	300	901			2,608
2024-03-18	T	BGI.UN	4.22	4.28	4.21	4.22		43,852	113	4.21	4.25	20,470	600	6,004		165	300	9,101			1,848
2024-03-15	T	BGI.UN	4.14	4.29	4.14	4.21	0.04	32,553	106	4.20	4.22	16,462	2,400		3,500	50	1,100	5,900			784
2024-03-14	T	BGI.UN	4.22	4.23	4.16	4.17	-0.05	19,299	60	4.16	4.20	15,523		200		64		2,200			1,137
2024-03-13	T	BGI.UN	4.25	4.25	4.18	4.22	0.03	28,435	50	4.20	4.22	25,340	1,100			26	300	1,500			46
2024-03-12	T	BGI.UN	4.17	4.22	4.17	4.19	0.02	13,546	34	4.18	4.27	10,700					100	2,400			283
2024-03-11	T	BGI.UN	4.30	4.30	4.17	4.17	-0.07	52,049	87	4.16	4.21	40,296	3,800		1,100	53	200	5,175			709
2024-03-08	T	BGI.UN	4.20	4.26	4.15	4.26	0.11	51,217	122	4.24	4.26	31,933	1,600	10,800	2,600	411	500	3,000			45
2024-03-07	T	BGI.UN	4.12	4.18	4.12	4.15	0.03	15,640	61	4.13	4.18	8,130	700		200	280	200	5,901			166
2024-03-06	T	BGI.UN	4.06	4.14	4.06	4.14	0.08	18,129	53	4.12	4.17	12,548	1,600		500		700	2,600			31
2024-03-05	T	BGI.UN	4.06	4.08	4.05	4.06	0.01	6,379	42	4.05	4.07	2,914	1,700	200		10	500	800			89
2024-03-04	T	BGI.UN	4.06	4.07	4.05	4.05	-0.02	17,565	59	4.05	4.10	14,270	400	1,800		40	100	501			177
2024-03-01	T	BGI.UN	4.08	4.14	4.07	4.07		19,357	65	4.07	4.10	8,600	1,400	1,900		16	400	6,301			442
2024-02-29	T	BGI.UN	4.09	4.10	4.07	4.09		15,717	40	4.08	4.10	11,275	2,650			52	1,300	200			53
2024-02-28	T	BGI.UN	4.11	4.12	4.08	4.09	0.01	10,678	57	4.09	4.10	5,486	1,500		300	113	500	2,600			19
2024-02-27	T	BGI.UN	4.10	4.11	4.07	4.08	0.01	17,210	50	4.07	4.08	13,675	300	100		10		1,500			1,450
2024-02-26	T	BGI.UN	4.12	4.12	4.07	4.07	-0.05	18,368	48	4.07	4.12	15,895	900			119	200	1,000			153
2024-02-23	T	BGI.UN	4.08	4.12	4.08	4.12	0.03	11,140	39	4.10	4.12	5,960		2,800		94		2,000			64
2024-02-22	T	BGI.UN	4.06	4.11	4.05	4.09	0.03	20,775	81	4.09	4.10	12,416	550	1,700	500	400	200	4,240			506
2024-02-21	T	BGI.UN	4.07	4.07	4.05	4.06	-0.01	11,761	33	4.05	4.10	6,307	300	300	100			520			2,203
2024-02-20	T	BGI.UN	4.09	4.09	4.05	4.07	0.02	15,368	49	4.06	4.07	10,814	1,600			96		2,701			58
2024-02-16	T	BGI.UN	4.02	4.07	4.02	4.07	0.05	6,220	44	4.04	4.07	2,643	1,200	100	300	50	200	900			790
2024-02-15	T	BGI.UN	4.04	4.08	4.01	4.02	0.02	28,048	52	4.02	4.10	13,500		10,200	2,100	142	300	1,101			452
2024-02-14	T	BGI.UN	4.00	4.07	3.99	4.00	0.04	39,399	48	4.01	4.03	30,426		300		20		3,000			5,539
2024-02-13	T	BGI.UN	3.98	3.98	3.90	3.96	-0.04	30,753	92	3.94	4.00	27,040	400		200	56		1,601			952
2024-02-12	T	BGI.UN	4.00	4.00	3.96	3.99	-0.01	19,480	104	3.98	4.02	8,579	3,300		400	60	400	6,200			329
2024-02-09	T	BGI.UN	4.04	4.04	4.00	4.00	-0.02	12,740	60	4.00	4.03	9,909	1,000	400	200	105	200	2			865
2024-02-08	T	BGI.UN	4.06	4.08	4.02	4.02	-0.01	28,364	40	4.01	4.08	25,820	200	100			100	2,000			28
2024-02-07	T	BGI.UN	4.06	4.07	4.03	4.03	-0.02	11,275	42	4.03	4.07	5,406	1,100	300		72	100	2,700			1,410
2024-02-06	T	BGI.UN	4.06	4.08	4.04	4.05	-0.01	6,679	48	4.05	4.07	5,100	200					1,003			242