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	BITF	2.52	2.60	2.49	2.51	0.04	3,549,431	4,943	2.49	2.51	1,475,907	332,203	110,953	289,400	4,329	878,000	143,616			243,032		42,400	2,400
2024-05-02	T	BITF	2.52	2.53	2.42	2.47	-0.01	3,447,822	4,878	2.44	2.48	1,431,537	417,900	143,300	202,000	13,008	725,500	151,038			116,982		79,900	3,800
2024-05-01	T	BITF	2.42	2.55	2.36	2.48	0.02	5,078,946	7,043	2.45	2.48	2,256,767	511,750	171,950	446,300	12,999	1,063,700	253,727			180,840		92,600	55,923
2024-04-30	T	BITF	2.54	2.57	2.42	2.46	-0.18	4,406,802	7,422	2.45	2.46	2,076,359	452,908	139,616	321,800	27,606	683,100	203,252			272,195		111,000	16,729
2024-04-29	T	BITF	2.65	2.68	2.56	2.64	-0.04	4,369,084	5,240	2.59	2.64	2,128,524	396,435	169,750	229,400	5,789	856,000	243,983			133,863		118,900	4,700
2024-04-26	T	BITF	2.73	2.78	2.65	2.68	-0.06	2,692,720	4,771	2.67	2.69	1,171,222	298,700	172,607	183,400	4,626	479,000	123,901			64,012		84,200	13,101
2024-04-25	T	BITF	2.71	2.78	2.63	2.74	-0.08	3,394,797	5,174	2.73	2.76	1,504,992	356,908	177,430	131,100	8,032	883,500	143,215			53,180		92,600	12,751
2024-04-24	T	BITF	2.87	2.90	2.74	2.82	-0.07	5,221,972	7,121	2.80	2.82	2,154,990	504,308	299,155	564,700	36,153	1,168,400	213,727			105,328		51,500	5,075
2024-04-23	T	BITF	2.82	2.92	2.77	2.89	0.07	5,686,531	7,321	2.87	2.89	2,887,636	716,278	314,901	414,800	25,249	865,900	166,610			95,534		67,300	31,929
2024-04-22	T	BITF	2.70	2.84	2.59	2.82	0.18	7,160,026	8,698	2.80	2.82	3,614,264	634,905	431,110	382,000	19,250	1,369,800	304,998			113,890		97,900	19,520
2024-04-19	T	BITF	2.68	2.71	2.55	2.64	0.02	7,492,748	7,926	2.62	2.65	3,758,758	795,665	347,882	331,800	39,619	1,437,011	386,579			113,260		116,100	46,135
2024-04-18	T	BITF	2.50	2.70	2.46	2.62	0.15	6,601,490	7,412	2.61	2.62	2,957,206	809,323	515,985	389,200	34,094	1,194,200	202,087			113,163		215,100	35,720
2024-04-17	T	BITF	2.40	2.52	2.35	2.47	0.10	5,537,912	6,633	2.45	2.48	2,812,264	629,789	239,301	289,500	13,964	928,600	218,414			127,181		150,100	8,078
2024-04-16	T	BITF	2.35	2.42	2.30	2.37	-0.04	5,452,598	6,573	2.35	2.40	2,773,908	609,400	127,300	379,100	14,374	1,064,500	147,682			115,863		128,900	10,433
2024-04-15	T	BITF	2.44	2.535	2.38	2.41	-0.08	4,454,656	6,570	2.37	2.41	2,069,332	395,896	281,358	279,400	29,642	705,100	188,452			218,826		144,100	8,950
2024-04-12	T	BITF	2.58	2.59	2.47	2.49	-0.13	4,670,282	8,028	2.48	2.50	2,011,194	529,847	240,521	510,100	7,668	771,400	159,233			202,180		100,300	27,300
2024-04-11	T	BITF	2.69	2.70	2.54	2.62	-0.04	3,758,162	6,566	2.61	2.62	1,759,345	343,002	165,351	287,400	5,809	591,200	133,703			277,779		44,300	9,057
2024-04-10	T	BITF	2.60	2.73	2.58	2.66	-0.01	3,953,614	5,816	2.64	2.67	1,851,775	445,293	127,400	173,500	8,126	858,214	144,419			210,617		41,000	20,186
2024-04-09	T	BITF	2.75	2.755	2.64	2.67	-0.10	4,599,920	6,492	2.66	2.68	2,096,609	534,393	274,091	245,300	21,583	911,300	183,605			109,959		143,400	9,518
2024-04-08	T	BITF	2.96	3.00	2.75	2.77	-0.06	6,411,749	9,516	2.75	2.79	2,965,840	564,450	284,359	355,300	23,534	1,183,100	233,805			469,421		82,600	23,135
2024-04-05	T	BITF	2.93	2.97	2.81	2.83	-0.10	4,794,100	7,430	2.83	2.85	2,361,670	408,901	229,570	336,500	23,328	797,300	213,633			187,602		66,300	27,304
2024-04-04	T	BITF	3.09	3.13	2.93	2.93	-0.06	5,699,424	8,533	2.93	2.98	3,068,714	729,914	299,454	193,900	14,606	919,400	202,021			137,320		37,700	9,182
2024-04-03	T	BITF	2.95	3.05	2.93	2.99	0.05	4,117,226	5,560	2.98	3.01	1,903,586	454,961	138,119	222,400	7,168	821,200	271,695			97,520		50,200	22,789
2024-04-02	T	BITF	2.97	2.98	2.86	2.94	-0.15	5,892,382	7,436	2.93	2.95	2,917,647	523,135	256,711	291,200	12,924	1,250,400	235,822			106,821		126,400	23,105
2024-04-01	T	BITF	3.07	3.17	3.01	3.09	0.08	5,651,689	7,342	3.07	3.09	2,799,599	582,660	259,180	300,900	11,635	1,181,566	173,231			106,844		55,500	10,963
2024-03-28	T	BITF	2.94	3.27	2.90	3.01	0.06	11,009,803	12,263	3.01	3.02	5,712,983	971,235	568,440	658,200	106,445	1,699,600	424,575			418,025		202,700	36,770
2024-03-27	T	BITF	3.01	3.04	2.79	2.95	0.01	8,857,515	10,463	2.95	2.96	3,913,363	1,038,147	495,050	810,200	84,173	1,493,400	478,192			233,785		120,900	63,919
2024-03-26	T	BITF	3.11	3.13	2.94	2.94	-0.16	9,070,326	11,129	2.94	2.96	4,467,792	773,405	334,238	440,900	35,634	2,013,500	374,882			265,203		147,900	25,017
2024-03-25	T	BITF	3.14	3.31	3.04	3.10	-0.05	11,094,193	13,094	3.09	3.10	5,306,125	1,256,544	429,086	432,500	30,686	2,533,200	467,922			266,737		183,800	22,500
2024-03-22	T	BITF	3.24	3.24	3.11	3.15	-0.10	6,888,221	8,081	3.13	3.18	3,450,568	738,356	269,233	201,900	31,700	1,553,200	275,243			185,560		80,700	21,858
2024-03-21	T	BITF	3.42	3.45	3.25	3.25	-0.11	7,761,426	10,331	3.24	3.29	4,000,171	642,903	327,400	477,000	37,142	1,424,273	383,383			185,864		105,800	13,070
2024-03-20	T	BITF	3.02	3.38	3.02	3.36	0.32	8,060,884	10,276	3.35	3.37	3,688,205	855,553	338,664	514,800	23,470	1,705,400	386,258			153,557		99,800	86,426
2024-03-19	T	BITF	2.94	3.08	2.87	3.04		4,561,677	6,957	3.03	3.05	1,893,302	646,740	285,613	310,500	12,733	789,071	183,401			168,208		100,700	18,057
2024-03-18	T	BITF	3.02	3.145	2.98	3.04	-0.01	4,917,342	7,998	3.02	3.05	2,202,939	682,011	269,326	327,200	28,569	947,800	250,117			55,210		50,200	23,916
2024-03-15	T	BITF	2.93	3.14	2.86	3.05	0.06	8,264,645	12,586	3.04	3.10	4,264,663	796,968	353,000	653,500	33,102	1,225,300	263,709			371,457		90,600	24,844
2024-03-14	T	BITF	3.14	3.14	2.95	2.99	-0.19	7,215,579	12,537	2.99	3.00	3,364,618	759,923	172,925	789,800	41,892	1,341,800	251,560			173,591		179,300	11,558
2024-03-13	T	BITF	3.14	3.265	3.08	3.18	0.02	7,117,495	14,108	3.18	3.20	2,846,397	738,702	235,450	1,000,000	36,780	1,362,200	357,431			218,284		134,700	36,279
2024-03-12	T	BITF	3.21	3.23	3.05	3.16	-0.07	8,523,195	17,209	3.15	3.18	3,707,428	856,648	519,299	1,178,900	20,394	1,321,500	416,903			246,406		136,900	28,456
2024-03-11	T	BITF	3.62	3.625	3.20	3.23	-0.36	11,761,773	16,017	3.21	3.23	5,780,268	1,158,376	786,410	529,200	47,992	2,233,400	477,820			372,898		97,700	28,421
2024-03-08	T	BITF	3.40	3.85	3.38	3.59	0.24	13,518,073	18,339	3.57	3.61	6,046,178	1,396,490	470,536	1,066,100	33,633	2,627,000	555,712			617,482		223,600	57,502
2024-03-07	T	BITF	3.47	3.49	3.20	3.35	-0.24	10,418,112	17,683	3.35	3.36	5,004,963	1,011,418	407,290	814,600	16,955	2,127,500	491,966			202,660		152,800	26,952
2024-03-06	T	BITF	3.47	3.64	3.28	3.59	0.22	10,692,378	17,863	3.58	3.60	4,964,238	1,273,170	296,319	1,129,300	54,586	1,923,500	413,976			322,721		72,600	54,550
2024-03-05	T	BITF	3.49	3.61	3.31	3.37	-0.19	10,378,338	17,545	3.36	3.38	4,788,315	1,143,587	299,812	971,200	38,981	1,926,000	663,058			230,259		142,600	45,819
2024-03-04	T	BITF	4.06	4.10	3.50	3.56	-0.40	15,352,767	25,877	3.55	3.57	7,130,921	1,612,697	611,314	950,500	48,437	3,126,700	810,646			554,696		77,500	51,339
2024-03-01	T	BITF	3.92	3.97	3.75	3.96	0.07	11,175,923	18,724	3.93	3.97	4,818,265	1,237,538	388,071	1,024,900	64,349	2,084,600	619,292			432,690		109,200	18,740
2024-02-29	T	BITF	4.47	4.48	3.74	3.89	-0.40	24,653,423	29,988	3.86	3.90	14,516,728	1,966,954	923,114	909,100	111,849	3,376,600	898,341			976,954		318,200	52,249
2024-02-28	T	BITF	5.07	5.14	4.25	4.29	-0.52	26,886,905	39,926	4.28	4.32	13,142,685	2,343,108	1,397,661	1,041,700	128,451	5,261,394	1,352,167			1,242,709		247,200	51,095
2024-02-27	T	BITF	5.24	5.26	4.72	4.81	-0.04	19,664,908	28,239	4.79	4.81	9,744,082	2,100,848	986,642	740,700	95,667	3,406,531	1,014,135			625,270		172,500	92,216
2024-02-26	T	BITF	4.11	4.98	4.11	4.85	0.76	21,802,556	25,867	4.85	4.88	9,641,099	2,260,728	1,108,794	707,200	115,587	5,040,487	1,495,883			709,902		110,500	58,190
2024-02-23	T	BITF	4.20	4.265	4.02	4.09	-0.22	7,416,276	13,512	4.07	4.10	3,265,444	1,030,222	195,587	476,300	30,334	1,461,200	312,855			307,367		154,100	7,359
2024-02-22	T	BITF	4.32	4.50	4.26	4.31	0.06	9,830,019	14,412	4.29	4.31	5,132,581	844,514	332,916	440,300	23,770	1,949,900	362,859			357,974		64,800	43,180
2024-02-21	T	BITF	4.40	4.47	4.25	4.25	-0.44	10,461,104	15,450	4.25	4.26	5,270,758	1,105,134	371,148	440,300	22,945	2,021,959	434,716			383,345		97,800	61,863
2024-02-20	T	BITF	4.91	5.03	4.41	4.69	-0.17	13,356,840	16,503	4.68	4.69	6,926,163	1,348,524	530,900	427,100	23,085	2,800,713	498,911			416,883		75,900	38,607
2024-02-16	T	BITF	4.75	4.95	4.55	4.86	0.17	17,564,338	19,469	4.85	4.86	9,168,654	1,759,473	502,177	913,900	70,821	3,431,900	478,529			471,642		196,200	48,565
2024-02-15	T	BITF	4.89	4.91	4.50	4.69	-0.01	18,021,167	23,234	4.68	4.70	9,530,860	1,914,412	486,643	1,034,900	72,059	2,780,700	758,667			632,724		180,500	70,148
2024-02-14	T	BITF	4.51	4.75	4.40	4.70	0.63	19,533,769	23,802	4.69	4.72	9,682,699	2,067,379	512,199	791,800	84,938	4,088,300	869,633			673,726		134,300	51,084
2024-02-13	T	BITF	3.80	4.195	3.76	4.07	-0.08	14,536,765	19,403	4.07	4.08	7,291,879	1,468,501	361,460	755,100	18,120	2,407,588	642,377			816,387		217,200	30,725
2024-02-12	T	BITF	3.70	4.24	3.70	4.15	0.47	20,054,058	23,714	4.12	4.15	9,219,989	2,121,947	680,553	781,100	73,121	3,947,200	933,536			1,038,460		279,400	30,707
2024-02-09	T	BITF	3.62	3.74	3.40	3.68	0.29	14,683,373	18,291	3.65	3.68	6,597,258	1,672,087	621,157	848,100	66,696	3,138,600	779,653			396,079		153,400	34,160
2024-02-08	T	BITF	3.25	3.44	3.22	3.39	0.31	11,627,697	16,199	3.37	3.39	5,197,417	1,159,240	444,990	599,700	73,245	2,490,100	634,056			563,674		111,200	31,190
2024-02-07	T	BITF	3.01	3.09	2.85	3.08	0.09	6,669,834	9,601	3.07	3.09	2,901,054	616,803	162,640	501,000	45,296	1,528,100	338,856			308,076		111,100	6,460
2024-02-06	T	BITF	2.89	3.03	2.85	2.99	0.10	5,053,782	6,497	2.99	3.01	2,265,003	510,194	276,511	280,800	9,058	1,116,800	221,230			245,093		55,800	8,900
2024-02-05	T	BITF	3.03	3.04	2.855	2.89	-0.11	4,318,838	5,566	2.89	2.90	1,970,334	419,958	276,070	201,600	5,088	975,600	219,636			128,133		31,400	7,105