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
2024-04-26	T	BLN	4.24	4.24	4.10	4.15	-0.09	11,547	61	4.10	4.25	4,980	300	3,000			300	800			1,824
2024-04-25	T	BLN	4.26	4.29	4.22	4.24	-0.05	36,036	111	4.20	4.31	21,332		6,323	3,100		100	2,500			2,378
2024-04-24	T	BLN	4.33	4.34	4.28	4.29	-0.01	8,091	30	4.27	4.30	6,958	300					701			40
2024-04-23	T	BLN	4.48	4.48	4.30	4.32	0.04	6,064	33	4.29	4.32	4,460		800		23		302			462
2024-04-22	T	BLN	4.23	4.35	4.23	4.27	-0.08	52,952	89	4.25	4.31	28,855		18,800	300	50		3,400			1,347
2024-04-19	T	BLN	4.43	4.44	4.35	4.36	-0.13	36,337	80	4.35	4.45	4,989		13,200	3,600	58	200	2,700			7,955
2024-04-18	T	BLN	4.47	4.49	4.44	4.49	-0.025	3,465	26	4.35	4.52	1,305	400	100				600			974
2024-04-17	T	BLN	4.22	4.53	4.21	4.50	0.11	256,573	247	4.36	4.60	24,013	2,200	57,300	151,200	50	4,200	6,681			8,630
2024-04-16	T	BLN	4.34	4.50	4.25	4.39	0.07	94,038	133	4.35	4.48	27,976	900	26,100	7,000	15	400	23,401			2,391
2024-04-15	T	BLN	4.18	4.32	4.18	4.32	0.17	87,228	130	4.15	4.35	50,024	1,500	14,800	1,100	120	1,600	16,300			1,245
2024-04-12	T	BLN	4.14	4.22	4.13	4.14	-0.08	14,800	53	4.12	4.25	1,302		6,820		52	200	2,500			3,718
2024-04-11	T	BLN	4.14	4.27	4.10	4.22	0.10	50,825	99	4.15	4.30	14,364	400	18,300		108	900	3,600			3,162
2024-04-10	T	BLN	4.27	4.28	4.10	4.12	-0.13	68,405	102	4.12	4.14	30,411	300	5,700		4	1,000	2,500			3,457
2024-04-09	T	BLN	4.18	4.275	4.18	4.25	0.02	14,301	42	4.20	4.30	8,249		3,000		1		801			1,856
2024-04-08	T	BLN	4.29	4.29	4.23	4.28	0.01	5,130	26	4.23	4.33	1,334		2,072			100	1,500			41
2024-04-05	T	BLN	4.29	4.30	4.16	4.27	0.03	32,079	136	4.20	4.33	7,531	600	15,050	500	102	200	3,700			3,688
2024-04-04	T	BLN	4.23	4.31	4.20	4.24	0.05	53,452	219	4.20	4.28	34,730	900	3,300	700		400	5,301			3,657
2024-04-03	T	BLN	4.23	4.23	4.15	4.17	0.07	8,085	84	4.17	4.21	2,810		1,300	100		100	702			2,446
2024-04-02	T	BLN	4.27	4.27	4.10	4.10	-0.12	22,025	124	4.05	4.29	4,887	1,300	4,200				4,001			2,164
2024-04-01	T	BLN	4.19	4.24	4.10	4.22	0.12	24,101	123	4.15	4.29	5,700	300	6,700	1,500			3,100			1,404
2024-03-28	T	BLN	4.06	4.15	4.06	4.10		16,733	52	4.10	4.30	10,550	300	900			900	1,300			2,505
2024-03-27	T	BLN	4.13	4.17	4.06	4.06	-0.15	54,189	85	4.07	4.09	20,168	1,400	13,000	15,000		1,000	2,900			168
2024-03-26	T	BLN	4.21	4.21	4.13	4.20	-0.02	17,794	26	4.14	4.22	182		14,400		75		2,301			702
2024-03-25	T	BLN	4.15	4.23	4.15	4.22	0.02	20,859	45	4.10	4.22	15,500	500	2,100		68	200	1,800			499
2024-03-22	T	BLN	4.40	4.40	4.13	4.20	-0.04	30,637	56	4.16	4.20	14,343		6,900		75	200	6,600			1,587
2024-03-21	T	BLN	4.26	4.26	4.20	4.24	-0.06	15,015	75	4.21	4.58	13,990	100				100	1			725
2024-03-20	T	BLN	4.31	4.32	4.30	4.30	-0.01	12,774	49	4.30	4.40	5,828	2,400	400			100	2,800			1,160
2024-03-19	T	BLN	4.37	4.37	4.26	4.31	-0.11	45,687	140	4.30	4.58	15,200	900	9,300		50	700	2,000			4,983
2024-03-18	T	BLN	4.38	4.44	4.38	4.42	0.17	22,064	78	4.38	4.42	14,136	400	1,700		55		800			2,454
2024-03-15	T	BLN	4.42	4.42	4.25	4.25	-0.15	304,536	122	4.25	4.35	9,351	200	10,000			280,100	2,401			2,178
2024-03-14	T	BLN	4.49	4.49	4.31	4.40	-0.14	31,709	79	4.40	4.51	13,413		13,000				501			4,435
2024-03-13	T	BLN	4.34	4.60	4.34	4.54	0.20	90,860	100	4.50	4.59	36,795		6,500	38,900			7,900			534
2024-03-12	T	BLN	4.30	4.35	4.30	4.34	0.04	18,695	49	4.30	4.35	14,302					300	4,000			19
2024-03-11	T	BLN	4.30	4.35	4.30	4.30	-0.01	12,010	41	4.30	4.35	11,124	100			107		200			304
2024-03-08	T	BLN	4.38	4.38	4.30	4.31	-0.02	2,252	18	4.31	4.35	600		100				101			1,344
2024-03-07	T	BLN	4.30	4.34	4.30	4.33	0.01	16,146	47	4.31	4.40	11,087	2,900	400		23		1,300			267
2024-03-06	T	BLN	4.29	4.37	4.29	4.32	0.02	5,514	22	4.32	4.40	5,200						100			15
2024-03-05	T	BLN	4.12	4.38	4.12	4.30	-0.13	18,189	71	4.30	4.31	13,720	3,000		100	81	100	202			767
2024-03-04	T	BLN	4.50	4.50	4.36	4.43	-0.07	25,420	78	4.40	4.50	15,309		1,100		126	100	6,400			1,941
2024-03-01	T	BLN	4.50	4.55	4.48	4.50	-0.02	40,693	107	4.25	4.55	23,307	1,500	6,100			1,000	7,100			844
2024-02-29	T	BLN	4.38	4.52	4.32	4.52	0.15	76,025	126	4.33	4.52	48,700	700	13,200		120	1,200	8,901			2,539
2024-02-28	T	BLN	4.30	4.39	4.25	4.37	-0.02	28,686	101	4.25	4.39	16,036	200	6,400		20		2,401			3,357
2024-02-27	T	BLN	4.34	4.42	4.28	4.39	0.04	15,066	46	4.28	4.40	4,304		7,900			200	1,101			1,536
2024-02-26	T	BLN	4.49	4.49	4.21	4.35		30,949	101	4.30	4.45	19,385	600	3,100		158	400	5,700			1,338
2024-02-23	T	BLN	4.45	4.52	4.28	4.35	-0.15	31,729	131	4.31	4.38	11,211	1,000	6,700	1,600	130	400	7,301			3,234
2024-02-22	T	BLN	4.49	4.50	4.44	4.50	0.07	26,733	72	4.43	4.50	18,028	100	5,400			100	2,000			825
2024-02-21	T	BLN	4.40	4.51	4.40	4.43	0.03	23,387	78	4.41	4.50	10,883	200	7,500		10		3,000			1,630
2024-02-20	T	BLN	4.30	4.44	4.30	4.40	0.10	54,017	170	4.38	4.44	20,091	200	13,000		245	8,500	4,200			6,229
2024-02-16	T	BLN	4.38	4.40	4.23	4.23	-0.09	26,052	114	4.23	4.40	8,332	100	10,800		80	400	3,101			3,066
2024-02-15	T	BLN	4.39	4.40	4.25	4.32	-0.05	32,299	104	4.23	4.37	6,295	400	16,400		46	200	5,200			3,289
2024-02-14	T	BLN	4.31	4.40	4.31	4.37	0.01	44,410	116	4.32	4.37	29,834		500				1,301			6,003
2024-02-13	T	BLN	4.20	4.43	4.20	4.36	0.16	295,087	171	4.25	4.38	40,290	800	28,500	193,900	75	15,600	9,100			2,983
2024-02-12	T	BLN	4.12	4.21	4.12	4.20	0.04	9,852	38	4.20	4.21	7,393		1,800		96		300			96
2024-02-09	T	BLN	4.18	4.33	4.14	4.16	-0.05	17,547	92	4.12	4.26	8,981	1,100	950		60	100	4,600			1,608
2024-02-08	T	BLN	4.10	4.38	4.05	4.21	0.16	545,240	246	4.21	4.26	87,910	1,200	15,800	422,100	80	1,200	11,000			3,381		100
2024-02-07	T	BLN	4.06	4.08	4.00	4.05	-0.01	9,738	35	4.05	4.09	6,300		400				1,500			1,268
2024-02-06	T	BLN	3.96	4.09	3.90	4.06	0.14	23,622	66	3.91	4.15	8,929	400	6,250			200	3,502			3,972		100
2024-02-05	T	BLN	4.01	4.01	3.92	3.92	-0.08	6,717	35	3.92	3.94	3,123					100	3,200			225
2024-02-02	T	BLN	4.12	4.12	4.00	4.07	-0.05	26,338	54	3.99	4.12	5,422	100	18,200		133	400	900			703
2024-02-01	T	BLN	4.11	4.14	4.10	4.12	0.02	14,895	52	4.10	4.15	9,100					900	3,901			389
2024-01-31	T	BLN	4.13	4.14	4.06	4.10	-0.02	17,235	70	4.07	4.13	6,597		5,500		48	2,800	1,401			413
2024-01-30	T	BLN	4.10	4.14	4.09	4.12	0.11	24,132	54	3.99	4.15	17,913	1,500	704		51		2,800			853		200
2024-01-29	T	BLN	3.97	4.01	3.97	4.01	0.04	26,730	72	4.00	4.10	11,204	3,700	9,400		6		2,101			140		100