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	BLCO	19.28	19.68	18.81	18.91	-1.01	15,973	173	18.89	19.37	7,769	1,300	610	900	110	2,700	1,500			530			205
2024-04-30	T	BLCO	20.57	20.69	19.92	19.92	-0.13	5,310	53	19.28	20.90	3,205				95	500	200			1,055
2024-04-29	T	BLCO	20.43	20.67	20.05	20.05	-0.11	4,008	48	19.28	20.90	2,804			300	50	300	401			20
2024-04-26	T	BLCO	20.22	20.25	20.11	20.16	-0.18	3,072	34	19.60	20.90	602	300	900	400		300	400			115
2024-04-25	T	BLCO	20.14	20.36	20.14	20.24	-0.28	1,715	26	19.05	20.90	656		200	100	65					578
2024-04-24	T	BLCO	20.51	20.65	20.335	20.52	0.21	3,836	39	19.67	20.95	2,152	200	100	700	1	100	300			220
2024-04-23	T	BLCO	20.22	20.44	20.22	20.31	0.22	1,563	21	19.75	20.55	500	200		200			501			150
2024-04-22	T	BLCO	20.03	20.17	19.69	20.09	-0.04	4,218	44	19.75	21.00	3,006	300	200		100	200	101			34			100
2024-04-19	T	BLCO	19.84	20.14	19.78	20.14	0.48	2,921	27	19.00	21.00	1,800	100	100			400	300			100
2024-04-18	T	BLCO	19.98	20.19	19.56	19.66	-0.19	2,257	43	19.32	20.99	925	100	100	400	201		400			96
2024-04-17	T	BLCO	19.57	19.85	19.40	19.85	0.30	1,532	25	19.22	21.00	1,144		300		53		1			29
2024-04-16	T	BLCO	19.49	19.62	19.36	19.55	-0.50	11,490	141	19.32	21.90	6,773	500	700	700	300	800	1,000			479			100
2024-04-15	T	BLCO	20.17	20.17	19.50	20.05	0.32	4,548	67	19.02	20.05	1,799		100	700	121	600	802			350
2024-04-12	T	BLCO	20.30	20.37	19.00	19.73	-0.82	18,216	212	19.05	21.90	4,856	202	600	500	232	300	1,200			28			55
2024-04-11	T	BLCO	21.41	21.97	19.80	20.55	-0.86	25,482	227	19.80	21.90	18,250	509	2,300	2,000	100	1,100	900			3			100
2024-04-10	T	BLCO	21.81	21.81	21.40	21.41	-0.58	5,794	58	21.40	23.09	3,632		900	200	50	100	601			185			100
2024-04-09	T	BLCO	22.31	22.34	21.72	21.99	-0.94	7,742	80	21.63	21.99	4,326	200	2,100		50	300	501			174
2024-04-08	T	BLCO	22.38	22.93	21.97	22.93	0.59	6,155	66	21.85	23.09	2,641	400	900	400	75	500	1,100			4
2024-04-05	T	BLCO	22.15	22.40	22.06	22.34	0.29	1,682	19	21.63	22.99	900		200	100	45		300			132
2024-04-04	T	BLCO	22.42	22.50	21.89	22.05	-0.18	6,826	75	21.00	23.99	3,834	300	300	100	55	900	835			412
2024-04-03	T	BLCO	22.44	22.44	22.03	22.31	-0.12	5,817	57	22.03	23.99	3,191	100	800	500	55	500	300			169			200
2024-04-02	T	BLCO	22.63	22.77	22.27	22.43	-0.81	4,496	49	21.90	23.99	1,816		1,000	500	105	400	400			180
2024-04-01	T	BLCO	23.27	23.54	23.20	23.20	-0.22	3,245	37	22.50	23.99	898	400	700		10	300	500			216			200
2024-03-28	T	BLCO	23.40	23.49	23.35	23.42	0.08	2,447	33	22.50	24.50	1,241		400		103	300	100			248
2024-03-27	T	BLCO	23.10	23.59	23.10	23.35	0.25	7,900	79	22.50	23.95	3,512	600	1,000	800	157	800	501			361			106
2024-03-26	T	BLCO	22.48	23.10	22.48	23.10	0.42	6,957	64	22.48	23.10	2,752	100	2,100	300	10	200	901			147			100
2024-03-25	T	BLCO	22.29	22.75	22.16	22.68	0.58	19,322	163	21.00	23.10	7,078	2,100	3,500	1,100	136	1,200	2,696			404			400
2024-03-22	T	BLCO	21.62	22.10	21.62	22.10	0.33	4,991	37	21.60	23.10	1,855	100	1,700	400	50	400	300			86			100
2024-03-21	T	BLCO	21.82	21.92	21.71	21.77	-0.18	5,437	52	21.60	21.91	1,956	200	1,100	400	90	300	800			310			100
2024-03-20	T	BLCO	21.57	21.95	21.42	21.95	0.34	3,430	36	21.00	23.10	1,879	200	200	400	50	300	401
2024-03-19	T	BLCO	21.39	21.61	21.25	21.61	0.21	3,783	64	21.00	23.10	1,277	400	1,400	100	6	100	102			356
2024-03-18	T	BLCO	21.90	21.90	21.09	21.40	-0.49	5,537	72	21.02	21.40	1,684	200	2,100	200	26		400			725			100
2024-03-15	T	BLCO	21.30	21.89	21.09	21.89	0.42	8,171	78	21.00	21.89	3,155	100	2,700	200	162	700	800			265
2024-03-14	T	BLCO	21.54	21.60	21.42	21.50	-0.33	3,785	70	21.30	21.89	1,701	601	200	100		100	500			461			100
2024-03-13	T	BLCO	21.81	21.83	21.52	21.83	0.08	8,991	68	21.50	21.98	4,225	700	1,000	300	121	1,600	700			301			43
2024-03-12	T	BLCO	22.03	22.20	21.67	21.67	-0.40	4,651	72	21.44	23.00	2,778	100		200		200	901			405			50
2024-03-11	T	BLCO	22.11	22.52	22.06	22.10	0.01	2,883	36	21.94	23.00	1,724	300		100	100	100	501
2024-03-08	T	BLCO	22.35	22.43	22.08	22.08	-0.06	1,888	20	21.44	23.22	1,300		100			200	200			4
2024-03-07	T	BLCO	22.50	22.50	22.10	22.14	-0.34	7,962	70	22.10	23.00	5,000	100	1,000			700	400			601			100
2024-03-06	T	BLCO	21.99	22.48	21.94	22.48	0.81	4,074	39	21.44	23.00	1,440		1,600	100	165	100	552			105
2024-03-05	T	BLCO	22.17	22.17	21.62	21.68	-0.86	5,514	58	21.44	23.22	2,327	200	900	100	200	588	700			71
2024-03-04	T	BLCO	22.37	22.54	22.10	22.54	0.19	2,325	86	22.02	22.60	1,178		100				401			588
2024-03-01	T	BLCO	22.24	22.80	22.16	22.35	-0.12	14,148	123	22.20	23.40	6,400	600	3,350		350	900	1,501			603			100
2024-02-29	T	BLCO	22.84	22.88	22.37	22.47	-0.51	10,598	90	22.02	23.40	4,017	300	2,800	700	275	600	1,200			475
2024-02-28	T	BLCO	22.88	23.22	22.73	22.98	-0.23	20,164	209	22.74	23.40	7,850	1,100	1,414	900	423	2,600	2,411			3,164			200
2024-02-27	T	BLCO	22.65	23.43	22.50	23.21	0.47	6,811	74	23.06	23.60	2,555	600	2,145	200	146	200	401			415			25
2024-02-26	T	BLCO	23.52	23.67	22.30	22.74	-1.13	12,823	126	22.02	23.60	8,304	500	1,200	100	179	400	1,000			470			300
2024-02-23	T	BLCO	23.14	23.89	23.14	23.87	0.53	15,845	173	22.02	24.10	5,145	1,100	2,100	1,600	847	1,300	3,000			475
2024-02-22	T	BLCO	23.05	23.69	22.72	23.34	0.87	28,241	252	21.43	23.70	14,791	1,900	3,700	800	925	2,200	2,201			1,256			100
2024-02-21	T	BLCO	21.50	22.47	20.81	22.47	2.73	23,984	268	21.53	22.80	9,092	1,201	4,800	1,200	956	2,600	1,700			1,815			150
2024-02-20	T	BLCO	19.45	20.06	19.45	19.74	0.29	7,902	80	19.50	19.74	4,393	100	1,200	900	36	700	302			47			100
2024-02-16	T	BLCO	19.00	19.45	19.00	19.45	0.27	3,777	40	18.90	19.80	2,051	100	200	200	100	300	501			310
2024-02-15	T	BLCO	19.49	19.51	19.11	19.18	-0.06	2,104	28	19.00	19.61	1,170		100	200	10	200	201			213
2024-02-14	T	BLCO	19.02	19.47	19.02	19.24	0.38	7,155	70	19.00	19.48	3,685	600	700	500	68	1,100	302			174
2024-02-13	T	BLCO	19.58	19.58	18.80	18.97	-0.59	8,077	92	18.73	19.65	4,360	400	400	200	600	600	1,102			185
2024-02-12	T	BLCO	19.00	19.71	19.00	19.56	0.68	31,209	275	18.80	19.80	9,991	2,300	5,800	1,200	300	6,900	3,502			988			100
2024-02-09	T	BLCO	18.64	18.94	18.49	18.93	0.29	5,676	58	18.80	19.70	1,900	400	900	200	130	500	1,301			3			100
2024-02-08	T	BLCO	18.75	18.75	18.40	18.70	-0.09	5,096	62	18.50	19.70	2,208		1,300	500	21	200	501			248
2024-02-07	T	BLCO	19.18	19.26	18.75	18.75	-1.00	6,149	61	18.50	19.50	2,628	700	1,200	100	126	400	700			140
2024-02-06	T	BLCO	18.58	19.75	18.58	19.75	1.09	4,831	51	18.56	19.75	2,000	100	1,025	200	161	200	501			565
2024-02-05	T	BLCO	18.97	18.97	18.49	18.56	-0.25	9,285	104	18.50	19.75	4,853	200	625	500	340	300	1,504			547			305
2024-02-02	T	BLCO	18.67	18.94	18.50	18.81	-0.03	18,914	165	18.00	19.75	5,266	1,400	4,700	1,300	662	2,500	2,300			526			100