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	BLDP	3.81	3.93	3.80	3.83	0.09	1,378,523	3,489	3.83	3.84	819,358	119,664	52,425	66,100	9,480	170,700	48,819			54,757		500	7,500
2024-05-02	T	BLDP	3.73	3.745	3.58	3.74	0.10	1,068,585	2,599	3.70	3.75	609,399	105,030	37,488	28,500	7,262	174,744	47,540			27,587		6,300	6,135
2024-05-01	T	BLDP	3.63	3.82	3.57	3.64	0.02	1,161,072	3,054	3.63	3.69	667,090	153,000	44,950	26,200	3,735	164,900	44,215			20,690		7,500	9,400
2024-04-30	T	BLDP	3.62	3.70	3.585	3.62	-0.08	832,121	2,691	3.59	3.62	471,436	109,500	19,833	18,900	1,589	150,500	39,862			7,040		100	1,300
2024-04-29	T	BLDP	3.57	3.73	3.54	3.70	0.16	1,701,745	3,889	3.66	3.70	1,124,894	136,722	79,420	42,000	12,590	187,070	62,232			19,679		500	17,100
2024-04-26	T	BLDP	3.38	3.545	3.38	3.54	0.17	1,203,936	3,060	3.53	3.55	671,362	124,203	22,300	39,100	8,059	246,200	37,632			28,778		2,500	2,900
2024-04-25	T	BLDP	3.45	3.455	3.33	3.37	-0.11	1,163,481	4,022	3.37	3.38	613,764	118,400	55,550	30,600	8,960	249,600	33,772			27,709		4,800	4,143
2024-04-24	T	BLDP	3.55	3.59	3.45	3.48	-0.09	1,538,594	4,853	3.48	3.50	860,604	170,805	58,621	57,000	13,748	240,262	60,303			31,842		7,600	3,800
2024-04-23	T	BLDP	3.56	3.69	3.52	3.57	0.01	1,256,115	3,995	3.56	3.60	620,168	163,634	69,463	60,100	14,009	210,483	61,886			29,080		200	3,900
2024-04-22	T	BLDP	3.67	3.67	3.47	3.56	-0.09	1,564,739	5,573	3.54	3.56	844,110	179,963	59,880	75,900	20,458	257,877	54,253			41,899		1,500	3,700
2024-04-19	T	BLDP	3.68	3.715	3.58	3.65	-0.06	6,782,826	7,261	3.63	3.67	5,762,963	202,407	89,909	76,300	20,890	420,791	119,900			29,676		16,500	2,300
2024-04-18	T	BLDP	3.75	3.82	3.67	3.71	-0.03	1,153,475	6,113	3.70	3.76	497,235	174,800	43,800	53,200	38,947	227,160	54,910			21,222		10,000	2,100
2024-04-17	T	BLDP	3.81	3.81	3.68	3.74	-0.04	1,645,058	6,601	3.71	3.75	765,907	209,070	69,184	73,400	10,293	387,000	54,601			43,956		17,600	2,200
2024-04-16	T	BLDP	3.82	3.85	3.75	3.78	-0.07	1,483,090	5,443	3.77	3.81	930,558	99,900	39,520	32,500	10,741	228,300	81,013			26,832		4,400	2,630
2024-04-15	T	BLDP	4.05	4.07	3.805	3.85	-0.22	1,985,663	8,072	3.85	3.86	1,116,466	219,031	89,145	46,000	21,379	373,187	77,871			19,586		7,300	800
2024-04-12	T	BLDP	4.17	4.275	4.06	4.07	-0.14	867,595	2,704	4.07	4.08	517,651	99,600	34,700	33,900	9,706	120,000	27,689			5,976		6,000	3,328
2024-04-11	T	BLDP	4.34	4.37	4.17	4.21	-0.09	817,959	2,890	4.21	4.23	461,020	99,200	46,833	14,000	3,530	139,500	36,304			12,197			2,700
2024-04-10	T	BLDP	4.30	4.34	4.20	4.30	-0.14	1,006,029	3,152	4.30	4.32	611,517	131,500	36,924	31,100	12,857	137,400	29,200			7,133			6,706
2024-04-09	T	BLDP	4.31	4.58	4.30	4.44	0.17	1,360,002	3,871	4.43	4.47	761,618	171,500	89,800	24,500	11,754	221,100	35,818			22,730			3,200
2024-04-08	T	BLDP	4.32	4.37	4.205	4.27	0.01	668,987	2,601	4.25	4.30	344,101	108,170	46,200	15,000	2,666	106,854	27,006			13,088		800	900
2024-04-05	T	BLDP	4.29	4.395	4.22	4.26	-0.07	928,447	3,171	4.26	4.27	479,867	98,794	70,100	28,600	4,919	176,100	20,751			23,923			2,250
2024-04-04	T	BLDP	4.44	4.54	4.27	4.33	-0.04	1,746,796	5,089	4.29	4.35	962,408	220,726	86,302	30,200	13,414	328,600	30,081			28,703		300	8,335
2024-04-03	T	BLDP	4.22	4.39	4.17	4.37	0.13	1,057,561	3,511	4.36	4.38	566,326	128,861	83,151	33,100	6,291	189,939	15,100			9,371		2,900	3,300
2024-04-02	T	BLDP	4.35	4.38	4.20	4.24	-0.21	1,779,906	5,005	4.24	4.25	1,125,876	196,938	91,400	47,100	10,896	243,500	42,603			6,978		200	5,956
2024-04-01	T	BLDP	4.14	4.48	4.07	4.45	0.68	5,242,323	13,030	4.45	4.46	3,028,208	600,901	317,685	86,200	32,785	802,300	257,069			42,908		8,100	24,550
2024-03-28	T	BLDP	3.77	3.86	3.76	3.77	-0.01	619,729	2,287	3.76	3.79	385,169	56,241	17,000	10,200	3,547	99,900	6,901			28,179		2,800	2,400
2024-03-27	T	BLDP	3.67	3.81	3.63	3.78	0.16	956,344	2,585	3.76	3.80	565,869	93,000	73,100	14,500	5,680	172,100	14,601			6,626			9,200
2024-03-26	T	BLDP	3.69	3.75	3.62	3.62	-0.08	763,309	2,551	3.61	3.70	399,898	93,210	55,700	25,100	7,725	127,874	28,642			12,474		100	1,800
2024-03-25	T	BLDP	3.72	3.89	3.70	3.70	-0.07	801,043	2,615	3.70	3.75	513,036	86,300	25,600	12,700	6,499	122,000	14,744			10,908		700	2,900
2024-03-22	T	BLDP	3.87	3.87	3.74	3.77	-0.07	778,489	1,840	3.75	3.79	407,617	73,400	74,900	28,800	3,743	117,657	19,740			14,093		4,700	13,100
2024-03-21	T	BLDP	3.89	3.92	3.81	3.84		634,553	2,061	3.83	3.88	313,470	76,516	35,117	18,300	10,288	141,900	18,920			10,405		1,600	1,900
2024-03-20	T	BLDP	3.73	3.89	3.62	3.84	0.13	1,219,622	3,176	3.80	3.87	604,346	147,965	114,746	38,900	11,611	231,100	43,101			13,443		3,400	5,300
2024-03-19	T	BLDP	3.70	3.74	3.65	3.71	-0.01	523,705	1,896	3.70	3.72	336,528	42,794	22,500	16,300	6,552	71,585	12,618			10,569			2,800
2024-03-18	T	BLDP	3.76	3.80	3.68	3.72	-0.06	647,832	2,472	3.70	3.72	344,473	69,850	45,475	12,300	5,441	105,900	13,500			32,295		800	5,000
2024-03-15	T	BLDP	3.70	3.78	3.60	3.78	0.10	1,257,316	3,149	3.75	3.78	713,504	160,196	80,800	22,500	13,938	192,395	39,234			11,544		500	14,000
2024-03-14	T	BLDP	3.76	3.83	3.66	3.68	-0.07	2,013,699	5,302	3.66	3.71	1,245,749	181,885	127,029	48,100	18,871	275,800	33,581			29,247		7,100	5,000
2024-03-13	T	BLDP	3.86	3.885	3.70	3.75	-0.12	1,902,787	5,568	3.74	3.80	941,851	285,089	114,650	30,600	15,226	355,103	40,453			61,395		1,300	12,820
2024-03-12	T	BLDP	4.03	4.07	3.81	3.87	-0.16	2,313,122	7,524	3.86	3.90	1,343,387	254,325	115,963	45,900	15,456	380,400	63,378			28,025		8,200	2,102
2024-03-11	T	BLDP	4.64	4.65	4.01	4.03	-0.46	2,902,998	7,207	4.03	4.05	1,664,486	392,200	84,597	20,900	18,720	624,300	47,994			19,905		200	4,200
2024-03-08	T	BLDP	4.39	4.535	4.39	4.49	0.14	1,034,858	4,131	4.46	4.52	542,201	126,100	75,513	18,500	4,145	207,200	22,594			20,013		2,500	6,000
2024-03-07	T	BLDP	4.40	4.45	4.33	4.35	-0.04	598,674	2,364	4.35	4.37	255,646	71,447	51,750	12,400	3,955	167,100	14,001			14,764		1,900	4,000
2024-03-06	T	BLDP	4.34	4.48	4.32	4.39	0.13	1,011,392	3,482	4.36	4.42	503,913	132,540	50,661	31,400	8,862	210,026	46,918			9,805		900	3,200
2024-03-05	T	BLDP	4.33	4.38	4.23	4.26	-0.10	1,024,393	2,783	4.25	4.28	532,184	86,400	59,016	28,800	6,805	142,000	40,612			82,989		1,900	4,965
2024-03-04	T	BLDP	4.38	4.39	4.26	4.36	-0.02	737,570	2,491	4.33	4.37	459,356	62,537	37,174	22,700	5,880	99,860	26,600			13,656		300	2,300
2024-03-01	T	BLDP	4.23	4.455	4.16	4.38	0.08	1,238,596	3,186	4.37	4.41	731,377	104,250	68,246	32,600	6,888	231,564	15,601			16,856		800	6,500
2024-02-29	T	BLDP	4.21	4.41	4.15	4.30	0.17	2,677,446	4,240	4.27	4.31	1,935,514	135,741	55,961	45,300	18,755	329,300	67,749			22,377		2,300	5,100
2024-02-28	T	BLDP	4.10	4.22	4.10	4.13	-0.07	796,537	3,235	4.13	4.16	404,247	79,600	24,222	26,000	5,931	115,548	37,284			67,037		2,200	400
2024-02-27	T	BLDP	3.99	4.20	3.99	4.20	0.25	1,282,411	3,860	4.11	4.21	629,395	156,200	104,752	44,900	20,800	207,700	52,022			28,004		2,100	11,300
2024-02-26	T	BLDP	3.95	4.025	3.89	3.95	-0.02	900,257	3,148	3.94	4.00	435,209	96,807	87,021	24,400	5,073	185,309	28,500			17,517		300	5,387
2024-02-23	T	BLDP	4.04	4.07	3.88	3.97	-0.07	1,108,900	3,406	3.95	4.00	585,992	116,801	97,869	26,400	12,225	186,900	28,866			26,469		2,600	8,900
2024-02-22	T	BLDP	4.19	4.19	4.03	4.04	-0.13	1,101,010	3,890	4.03	4.13	539,728	135,000	68,037	43,000	10,920	173,400	46,129			18,279		5,900	11,800
2024-02-21	T	BLDP	4.14	4.21	4.08	4.17	-0.03	988,295	3,546	4.16	4.18	489,517	106,700	71,239	14,200	5,401	233,428	21,200			40,307		1,100	1,800
2024-02-20	T	BLDP	4.28	4.29	4.15	4.20	-0.17	912,569	3,256	4.19	4.22	542,824	88,208	33,358	10,200	4,536	160,339	17,698			26,431			7,200
2024-02-16	T	BLDP	4.29	4.40	4.25	4.37	-0.03	683,039	2,089	4.33	4.38	326,786	65,186	47,412	9,600	2,273	140,100	32,300			28,800		100	2,800
2024-02-15	T	BLDP	4.41	4.485	4.34	4.40	0.04	934,212	3,276	4.36	4.40	429,443	130,100	40,700	28,300	9,557	173,900	27,500			46,080		3,300	7,400
2024-02-14	T	BLDP	4.21	4.39	4.18	4.36	0.18	1,009,738	2,967	4.32	4.38	513,017	101,295	40,900	19,700	7,571	213,878	39,583			26,441			8,600
2024-02-13	T	BLDP	4.35	4.36	4.12	4.18	-0.29	1,109,120	3,361	4.17	4.18	626,554	74,495	41,645	24,700	4,097	282,300	17,700			16,467			9,100
2024-02-12	T	BLDP	4.35	4.56	4.34	4.47	0.14	1,280,715	3,618	4.45	4.50	579,127	132,722	52,041	18,700	6,309	333,400	32,706			74,839			10,700
2024-02-09	T	BLDP	4.30	4.38	4.20	4.33	0.09	811,287	2,946	4.32	4.35	419,472	85,711	27,100	19,800	11,107	162,040	19,135			25,805		4,900	5,300
2024-02-08	T	BLDP	4.21	4.295	4.15	4.24	0.02	628,174	1,947	4.23	4.27	355,365	67,119	56,368	13,100	5,814	86,208	17,401			15,304		500	7,000
2024-02-07	T	BLDP	4.29	4.36	4.19	4.22	-0.05	738,925	2,725	4.21	4.25	400,482	69,523	43,300	14,000	6,086	146,800	13,143			18,007		500	11,000
2024-02-06	T	BLDP	4.06	4.28	4.02	4.27	0.17	1,304,315	3,767	4.25	4.28	701,060	117,229	52,854	23,200	11,462	290,592	29,539			38,675		600	9,300