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	BIR	5.55	5.62	5.50	5.60	0.08	1,435,020	5,079	5.59	5.62	806,316	188,902	77,090	52,000	28,852	162,200	38,900			28,735		4,600	200
2024-05-02	T	BIR	5.48	5.58	5.40	5.52	0.05	1,394,830	4,723	5.50	5.56	861,175	128,407	50,827	13,200	6,906	166,200	30,700			51,404		3,600
2024-05-01	T	BIR	5.65	5.66	5.44	5.47	-0.19	1,529,339	4,642	5.46	5.50	946,137	209,100	39,100	21,900	9,905	198,346	16,400			45,572		3,200	500
2024-04-30	T	BIR	5.75	5.83	5.63	5.66	-0.11	1,489,380	4,894	5.64	5.71	795,507	238,596	83,440	15,100	9,011	198,197	19,000			66,580		2,700	1,420
2024-04-29	T	BIR	5.64	5.81	5.62	5.77	0.10	1,585,778	5,059	5.73	5.80	1,048,669	150,288	57,439	25,300	8,938	178,600	14,600			51,854		1,400	400
2024-04-26	T	BIR	5.68	5.73	5.61	5.67		899,807	3,322	5.63	5.67	485,867	65,200	42,133	37,200	7,313	202,198	21,300			15,740		900	2,000
2024-04-25	T	BIR	5.62	5.69	5.53	5.67	-0.02	1,213,869	4,891	5.65	5.70	609,314	208,609	60,048	15,400	11,215	215,200	10,301			54,344		5,000
2024-04-24	T	BIR	5.68	5.72	5.61	5.69	-0.03	1,141,561	5,023	5.66	5.69	533,150	161,131	41,157	40,100	5,120	232,500	29,001			51,177		900
2024-04-23	T	BIR	5.54	5.73	5.48	5.72	0.16	1,270,580	5,674	5.70	5.74	689,122	184,050	63,825	32,300	12,092	190,700	20,400			51,245		8,800
2024-04-22	T	BIR	5.65	5.67	5.52	5.56	-0.09	1,778,670	6,709	5.55	5.58	1,037,857	150,313	50,500	68,100	16,366	338,299	30,001			47,661		20,100
2024-04-19	T	BIR	5.47	5.91	5.45	5.65	0.20	6,456,796	13,516	5.64	5.66	3,187,839	484,296	448,845	87,400	40,933	1,798,100	81,600			158,606		34,400	3,307
2024-04-18	T	BIR	5.55	5.555	5.41	5.45	-0.11	1,585,584	4,574	5.44	5.51	866,856	119,729	70,467	54,300	7,709	364,300	12,300			61,459		1,700
2024-04-17	T	BIR	5.30	5.62	5.26	5.56	0.24	4,567,144	10,371	5.50	5.58	2,717,164	392,253	215,513	90,400	60,521	768,200	65,801			153,022		19,600	5,331
2024-04-16	T	BIR	5.35	5.35	5.21	5.32	-0.06	1,930,011	5,781	5.31	5.38	1,265,424	110,146	109,391	59,300	10,983	251,500	28,952			48,453		13,900	2,600
2024-04-15	T	BIR	5.53	5.55	5.35	5.38	-0.17	1,531,765	4,021	5.37	5.39	1,066,232	108,229	50,933	25,300	7,307	172,900	9,233			65,003		4,600	900
2024-04-12	T	BIR	5.58	5.68	5.52	5.55	0.03	2,772,257	7,850	5.54	5.58	1,460,068	365,769	99,979	97,600	23,155	471,200	116,000			72,905		24,900	5,560
2024-04-11	T	BIR	5.57	5.60	5.47	5.52	-0.09	2,858,806	5,668	5.50	5.57	2,102,503	242,975	87,186	55,600	33,516	203,900	60,301			29,402		5,800	281
2024-04-10	T	BIR	5.49	5.65	5.35	5.61	0.07	3,322,565	6,108	5.60	5.62	1,540,197	908,040	115,044	52,300	32,000	316,900	34,301			131,461		11,400	2,838
2024-04-09	T	BIR	5.39	5.59	5.37	5.54	0.16	1,989,137	5,458	5.49	5.54	1,155,344	183,077	100,942	53,300	23,785	240,000	32,901			140,375		6,300	3,000
2024-04-08	T	BIR	5.41	5.43	5.33	5.38	-0.03	2,039,631	5,195	5.36	5.39	1,314,367	138,219	98,488	51,600	12,707	230,900	26,601			127,389		8,500	6,600
2024-04-05	T	BIR	5.39	5.50	5.36	5.41	0.03	2,329,203	4,550	5.40	5.45	1,651,300	231,697	40,635	56,800	12,033	271,610	30,700			12,610		8,500	3,306
2024-04-04	T	BIR	5.51	5.54	5.33	5.38	-0.13	2,631,612	4,724	5.36	5.39	1,756,337	248,030	103,405	61,000	20,740	358,100	18,900			26,209		9,000	8,584
2024-04-03	T	BIR	5.36	5.54	5.33	5.51	0.19	3,123,483	7,485	5.50	5.52	1,615,664	490,740	167,813	83,600	16,701	449,911	36,602			150,669		11,800	13,242
2024-04-02	T	BIR	5.37	5.38	5.28	5.32	-0.01	1,531,585	5,937	5.32	5.35	1,028,119	96,316	54,435	48,600	15,143	190,100	15,213			30,072		7,500	7,300
2024-04-01	T	BIR	5.36	5.40	5.28	5.33	-0.01	1,959,598	5,626	5.32	5.35	1,341,283	110,450	124,819	68,900	42,476	182,495	23,600			18,653		13,900	3,850
2024-03-28	T	BIR	5.30	5.36	5.24	5.34	0.03	1,507,459	4,522	5.33	5.35	961,890	144,500	101,916	46,300	20,383	168,900	15,901			23,995		10,300	2,800
2024-03-27	T	BIR	5.18	5.335	5.16	5.31	0.12	1,894,967	5,913	5.28	5.31	1,273,893	115,741	59,579	37,200	11,024	162,700	15,202			187,745		1,700
2024-03-26	T	BIR	5.22	5.23	5.16	5.19		1,673,851	5,509	5.17	5.20	1,041,314	107,629	85,347	34,000	11,083	170,500	24,602			164,621		8,400	2,900
2024-03-25	T	BIR	5.13	5.25	5.13	5.19	0.06	1,237,097	3,918	5.19	5.21	650,029	73,100	62,206	24,000	10,677	186,275	12,700			163,118		6,700	3,700
2024-03-22	T	BIR	5.30	5.32	5.12	5.13	-0.20	2,082,700	5,651	5.13	5.16	1,340,353	190,130	92,982	53,200	28,937	236,200	16,151			91,788		15,300	3,710
2024-03-21	T	BIR	5.31	5.42	5.30	5.33	-0.05	1,661,424	5,082	5.32	5.37	991,945	124,041	66,801	54,800	8,215	236,600	13,401			129,970		9,700
2024-03-20	T	BIR	5.46	5.47	5.34	5.38	-0.01	1,414,904	5,327	5.36	5.40	909,748	127,844	48,304	47,400	15,979	175,600	15,201			30,418		15,200	1,000
2024-03-19	T	BIR	5.30	5.43	5.30	5.39	0.06	1,645,757	4,488	5.34	5.40	1,119,519	100,149	79,222	55,700	14,890	182,500	14,602			53,043		7,700	414
2024-03-18	T	BIR	5.32	5.40	5.29	5.33	0.03	1,867,844	6,442	5.31	5.34	1,153,108	131,554	90,706	63,200	25,103	223,000	31,502			107,464		10,700	2,772
2024-03-15	T	BIR	5.26	5.46	5.26	5.30		4,600,646	10,345	5.29	5.37	3,354,428	273,115	119,561	87,000	14,259	467,400	138,351			57,875		14,800	2,201
2024-03-14	T	BIR	5.49	5.55	5.27	5.30	-0.20	3,362,065	8,078	5.27	5.30	2,349,978	231,067	87,736	67,000	78,700	361,000	45,400			69,291		32,100	4,760
2024-03-13	T	BIR	5.54	5.615	5.48	5.50	0.01	1,291,584	5,348	5.49	5.54	711,926	139,454	84,235	43,900	12,972	185,500	16,401			58,869		13,200	2,111
2024-03-12	T	BIR	5.50	5.55	5.42	5.49	-0.02	1,325,888	4,346	5.47	5.53	811,847	103,900	58,422	36,800	13,007	246,291	17,501			22,175		7,200	1,900
2024-03-11	T	BIR	5.52	5.56	5.46	5.51	-0.01	1,571,021	4,853	5.48	5.52	988,025	79,400	73,239	23,000	12,134	230,100	14,700			80,209		9,400	1,400
2024-03-08	T	BIR	5.53	5.59	5.495	5.52		1,836,884	5,767	5.51	5.54	1,105,592	131,082	61,931	30,300	7,206	358,600	15,901			68,206		4,500	1,000
2024-03-07	T	BIR	5.50	5.59	5.48	5.52	-0.08	1,904,654	6,231	5.49	5.55	936,692	156,515	137,355	61,500	22,877	356,500	33,701			70,740		7,900
2024-03-06	T	BIR	5.71	5.75	5.54	5.60	-0.11	1,809,495	5,197	5.59	5.61	1,169,769	131,169	98,994	40,000	20,722	284,700	34,500			13,104		5,900	1,000
2024-03-05	T	BIR	5.60	5.78	5.54	5.71	0.07	2,804,442	8,285	5.71	5.72	1,666,679	271,167	107,106	67,700	23,679	377,959	47,500			194,087		3,900
2024-03-04	T	BIR	5.59	5.72	5.58	5.64	0.10	1,895,105	7,116	5.62	5.66	1,162,392	147,473	120,938	32,800	19,408	243,592	27,922			93,562		4,700	1,253
2024-03-01	T	BIR	5.44	5.56	5.41	5.54	0.14	1,710,157	5,590	5.53	5.55	868,481	211,302	106,983	49,600	14,235	180,000	14,117			206,661		5,800
2024-02-29	T	BIR	5.34	5.44	5.31	5.40	0.06	1,913,894	4,515	5.37	5.41	1,484,105	73,300	84,093	23,400	4,372	136,006	6,600			61,260		2,700	300
2024-02-28	T	BIR	5.35	5.41	5.30	5.34	0.01	976,652	4,041	5.30	5.36	520,244	92,910	61,965	24,000	7,331	164,014	6,901			43,136		3,300
2024-02-27	T	BIR	5.29	5.38	5.28	5.33	0.08	2,120,889	5,329	5.30	5.37	1,568,280	115,595	74,801	80,100	23,257	155,700	61,402			24,407		7,600	800
2024-02-26	T	BIR	5.28	5.33	5.18	5.25	-0.04	1,594,303	5,287	5.24	5.30	1,114,979	115,414	74,671	27,200	10,701	179,300	5,801			47,090		3,700	260
2024-02-23	T	BIR	5.29	5.305	5.18	5.29	-0.06	1,153,024	4,392	5.25	5.30	716,329	91,200	70,965	26,500	15,865	199,300	12,850			10,645		6,800
2024-02-22	T	BIR	5.38	5.42	5.30	5.35	-0.06	1,602,741	6,971	5.34	5.36	781,928	185,990	117,986	79,100	16,854	226,600	37,401			107,779		16,400	2,400
2024-02-21	T	BIR	5.27	5.575	5.27	5.41	0.19	5,809,367	10,893	5.39	5.46	2,911,982	383,801	211,662	1,245,700	22,921	620,269	52,100			125,699		41,100	7,900
2024-02-20	T	BIR	5.28	5.30	5.145	5.22	-0.09	1,855,845	6,265	5.18	5.24	1,139,717	162,105	83,363	67,400	15,039	326,500	21,156			18,039		13,900	100
2024-02-16	T	BIR	5.16	5.34	5.14	5.31	0.12	4,418,059	12,159	5.26	5.32	2,144,125	361,168	290,419	150,300	639,271	564,602	59,801			76,109		58,100	7,960
2024-02-15	T	BIR	4.82	5.22	4.82	5.19	0.37	4,371,768	13,012	5.15	5.19	2,756,881	340,850	267,958	146,500	59,525	496,900	118,501			91,820		13,100	4,103
2024-02-14	T	BIR	5.01	5.08	4.79	4.82	-0.14	3,152,822	9,156	4.81	4.84	1,931,986	292,210	137,222	73,700	63,929	458,159	54,037			53,768		52,500	2,105
2024-02-13	T	BIR	5.15	5.16	4.88	4.96	-0.19	5,825,438	9,415	4.94	4.96	2,402,231	381,874	125,333	119,100	47,513	2,516,660	77,201			92,669		28,500	4,400
2024-02-12	T	BIR	5.24	5.27	5.12	5.15	-0.10	2,098,819	6,768	5.12	5.15	1,311,529	153,813	138,600	132,800	12,081	207,600	30,156			42,699		26,800	6,108
2024-02-09	T	BIR	5.35	5.38	5.20	5.25	-0.10	2,364,692	6,965	5.20	5.30	1,174,896	258,200	154,875	79,100	15,733	303,100	51,652			162,904		29,800	3,900
2024-02-08	T	BIR	5.10	5.50	5.10	5.35	0.25	7,857,514	15,726	5.32	5.36	3,004,450	3,114,964	333,979	166,800	74,171	795,891	74,601			138,466		63,600	11,100
2024-02-07	T	BIR	4.70	5.11	4.66	5.10	0.45	6,398,723	11,735	5.07	5.11	2,682,361	2,032,501	273,773	97,100	51,099	641,600	162,400			299,372		23,100	5,100