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	BLX	27.62	29.48	27.31	28.92	1.29	590,061	4,179	28.80	29.00	325,624	25,317	47,383	13,806	6,455	55,275	9,756			84,795		400	100
2024-04-30	T	BLX	27.25	27.68	27.19	27.63	0.21	262,670	1,929	27.52	27.74	165,717	12,925	20,498	10,079	4,658	22,113	4,101			17,733			100
2024-04-29	T	BLX	27.31	27.86	27.30	27.42	0.11	289,048	2,158	27.31	27.50	159,971	20,600	22,017	10,433	4,261	33,475	3,343			25,344
2024-04-26	T	BLX	27.28	27.60	27.16	27.31	0.15	278,347	1,891	27.19	27.50	169,939	17,100	11,010	14,677	4,836	34,200	3,685			17,908		200	244
2024-04-25	T	BLX	27.02	27.39	26.81	27.16	-0.41	533,454	3,808	27.10	27.27	281,961	26,475	27,887	24,109	5,693	62,600	9,514			74,184		1,200	400
2024-04-24	T	BLX	27.21	27.97	27.21	27.57		368,022	2,115	27.46	27.57	143,943	16,300	11,649	22,065	3,652	51,600	3,902		22,800	76,919		700
2024-04-23	T	BLX	26.93	27.88	26.78	27.57	0.58	341,840	2,651	27.42	27.65	195,633	21,800	17,054	19,764	6,247	31,400	10,400			30,457		300	300
2024-04-22	T	BLX	26.73	27.17	26.41	26.99	0.23	287,343	2,235	26.80	27.11	168,019	11,759	18,665	10,670	3,881	48,500	3,922			13,989		100
2024-04-19	T	BLX	26.79	27.37	26.72	26.76	-0.32	542,895	2,053	26.64	27.04	302,968	64,035	16,870	11,228	5,274	20,792	5,832			103,660		100
2024-04-18	T	BLX	26.67	27.21	26.52	27.08	0.56	560,312	3,241	26.95	27.18	314,421	77,700	40,057	17,972	5,769	29,500	12,400			55,965		600
2024-04-17	T	BLX	26.42	26.83	26.25	26.52	0.12	307,933	2,427	26.48	26.63	192,449	15,700	25,102	13,773	3,729	23,422	6,091			21,732		200
2024-04-16	T	BLX	26.95	26.95	26.40	26.40	-0.94	394,554	2,928	26.31	26.58	275,891	14,300	17,972	10,906	5,536	36,600	6,589			17,299		200
2024-04-15	T	BLX	27.02	27.40	26.70	27.34	0.30	609,245	3,909	27.00	27.44	390,375	29,844	31,583	25,224	6,550	79,108	8,073			27,792		300	100
2024-04-12	T	BLX	27.83	28.22	26.94	27.04	-0.68	314,752	2,367	27.00	27.45	209,185	16,100	24,268	14,777	3,867	18,900	4,757			15,349
2024-04-11	T	BLX	27.99	28.39	27.38	27.72	-0.17	395,179	2,748	27.60	27.83	209,184	32,211	21,708	16,496	3,550	26,900	5,500			65,236			400
2024-04-10	T	BLX	27.98	28.16	27.44	27.89	-0.54	426,740	3,209	27.79	27.98	224,713	25,500	33,073	42,333	5,918	49,077	12,017			21,188		400	100
2024-04-09	T	BLX	27.94	28.64	27.94	28.43	0.45	351,202	2,926	28.33	28.53	237,448	14,501	18,070	20,220	6,061	27,000	4,001			18,465		100
2024-04-08	T	BLX	27.35	28.02	27.24	27.98	0.67	392,192	2,973	27.77	28.06	276,960	19,388	15,868	18,814	4,290	32,800	3,100			15,003		300
2024-04-05	T	BLX	27.53	27.53	26.57	27.31	-0.45	1,001,119	4,327	27.30	27.41	625,214	30,500	33,855	23,787	6,587	187,666	9,095			57,902		300
2024-04-04	T	BLX	28.64	28.74	27.37	27.76	-0.83	522,892	3,682	27.61	27.95	286,479	40,889	37,003	14,982	5,129	44,252	53,803			22,008			8
2024-04-03	T	BLX	28.38	28.66	28.10	28.59	0.03	487,482	2,234	28.51	28.70	217,229	18,400	14,967	11,047	3,340	198,653	2,000			14,816
2024-04-02	T	BLX	28.59	29.03	28.35	28.56	-0.10	257,189	2,152	28.46	28.65	167,566	17,000	14,205	9,284	3,715	17,000	2,200			14,437
2024-04-01	T	BLX	28.59	28.98	28.45	28.66	0.04	311,357	2,068	28.53	28.74	159,856	17,300	22,848	9,636	3,796	80,900	2,400			9,175		100	100
2024-03-28	T	BLX	28.46	28.96	28.25	28.62	0.07	333,647	2,714	28.56	28.77	217,343	15,421	31,262	11,447	6,787	19,853	3,301			19,107
2024-03-27	T	BLX	28.01	29.00	28.01	28.55	0.55	532,452	2,665	28.50	28.64	209,840	20,300	31,032	13,859	6,615	219,500	4,127			17,868		200	100
2024-03-26	T	BLX	26.98	28.24	26.75	28.00	0.84	466,085	3,136	27.74	28.11	244,481	18,101	25,002	12,538	5,547	34,253	5,201			104,668		500	100
2024-03-25	T	BLX	27.64	27.93	26.78	27.16	-0.51	719,502	4,654	27.13	27.23	411,663	25,800	45,818	18,752	4,542	85,500	5,591			74,220		200
2024-03-22	T	BLX	27.86	28.22	27.51	27.67	-0.11	264,024	2,166	27.63	27.77	144,865	13,652	23,443	13,113	4,791	22,183	4,658			26,230
2024-03-21	T	BLX	28.29	28.48	27.73	27.78	-0.49	340,334	2,496	27.76	28.02	228,379	21,064	28,897	10,439	5,883	18,100	4,302			16,272		200	5
2024-03-20	T	BLX	27.86	28.47	27.55	28.27	0.38	354,679	2,851	28.17	28.39	178,726	15,400	29,195	13,946	5,404	31,034	8,855			42,082
2024-03-19	T	BLX	28.01	28.44	27.83	27.89	-0.17	243,622	1,740	27.83	28.14	173,178	13,500	13,576	4,460	4,048	13,223	4,440			13,395		100	200
2024-03-18	T	BLX	28.50	28.59	28.00	28.06	-0.72	314,384	2,507	28.01	28.26	170,415	15,200	19,498	23,178	5,084	42,211	15,405			17,416
2024-03-15	T	BLX	28.52	28.89	28.52	28.78	0.13	335,740	1,797	28.70	28.90	269,420	6,900	18,265	9,357	3,570	13,000	5,402			5,671		200
2024-03-14	T	BLX	28.52	28.87	28.31	28.65	0.11	274,935	2,354	28.52	28.77	162,815	14,500	21,636	13,523	4,234	31,800	5,803			12,549		100
2024-03-13	T	BLX	29.06	29.06	28.40	28.54	-0.48	312,599	2,682	28.51	28.65	194,996	19,400	30,903	12,815	6,439	31,500	3,273			8,994
2024-03-12	T	BLX	29.70	29.77	28.88	29.02	-0.88	304,025	2,657	28.90	29.12	187,023	22,900	11,273	11,936	3,672	30,000	8,062			19,091
2024-03-11	T	BLX	30.12	30.69	29.75	29.90	-0.56	247,992	2,068	29.82	30.15	173,911	19,500	11,365	9,861	2,371	11,900	4,341			9,813
2024-03-08	T	BLX	30.03	30.63	29.965	30.46	0.26	225,915	1,828	30.31	30.55	133,498	16,967	13,408	6,720	2,333	11,700	5,600			16,556
2024-03-07	T	BLX	29.66	30.28	29.44	30.20	0.66	461,692	3,320	30.02	30.23	288,982	22,900	36,094	19,984	8,358	41,600	14,929			22,851		200
2024-03-06	T	BLX	29.15	30.09	29.15	29.54	0.58	254,326	2,093	29.45	29.64	158,042	12,800	17,800	11,166	6,638	13,590	5,103			24,952
2024-03-05	T	BLX	29.05	29.34	28.61	28.96	-0.03	355,774	2,465	28.85	29.00	241,050	18,900	27,151	15,585	4,587	18,201	6,065			19,588
2024-03-04	T	BLX	29.50	29.84	28.20	28.99	-0.33	477,182	4,228	28.91	29.10	258,280	40,500	38,114	24,106	6,649	26,602	8,722			59,859			200
2024-03-01	T	BLX	30.50	30.60	28.72	29.32	-0.51	727,718	5,713	29.30	29.72	462,374	52,400	57,976	17,000	7,331	41,400	8,302			50,942		100
2024-02-29	T	BLX	28.95	29.83	28.93	29.83	1.14	1,200,687	4,363	29.34	30.00	962,644	40,747	45,798	21,822	10,648	53,250	10,300			38,286		900	200
2024-02-28	T	BLX	28.50	29.29	28.49	28.69	0.04	371,997	3,183	28.59	28.80	205,142	21,100	29,181	10,236	4,922	31,755	6,781			42,324			200
2024-02-27	T	BLX	29.10	29.26	28.56	28.65	-0.19	528,991	3,657	28.65	28.83	264,729	55,400	35,989	20,050	5,248	44,650	6,301			49,390		100
2024-02-26	T	BLX	29.09	29.11	28.63	28.84	-0.26	732,270	5,525	28.74	28.99	390,171	34,146	55,294	24,703	4,584	91,600	53,280			54,904		300	700
2024-02-23	T	BLX	29.45	29.65	28.88	29.10	-0.18	572,164	4,424	29.08	29.22	358,780	42,484	36,665	17,310	4,443	41,200	6,113			43,247
2024-02-22	T	BLX	29.33	29.82	29.15	29.28	-0.22	738,220	5,324	29.17	29.43	470,972	22,400	36,071	32,047	4,802	99,200	8,574			37,804		100
2024-02-21	T	BLX	29.56	29.83	29.43	29.50	-0.26	292,304	2,076	29.42	29.57	168,048	17,500	26,211	13,618	4,215	28,795	6,421			19,967
2024-02-20	T	BLX	30.36	30.75	29.76	29.76	-0.29	295,386	2,711	29.74	29.88	145,514	16,600	24,683	14,896	4,579	17,000	6,700			53,627		200	32
2024-02-16	T	BLX	30.65	30.78	29.53	30.05	-0.78	804,721	4,756	29.96	30.15	530,455	44,502	60,170	13,003	6,341	61,700	7,961			61,112
2024-02-15	T	BLX	30.70	31.50	30.61	30.83	0.26	318,513	2,842	30.74	30.94	220,338	17,200	20,330	7,260	7,621	24,100	3,217			13,954		300
2024-02-14	T	BLX	30.46	30.96	30.215	30.57	0.23	311,034	2,358	30.49	30.69	188,672	15,900	22,743	10,129	4,855	22,590	4,500			25,147		100
2024-02-13	T	BLX	30.14	30.87	30.06	30.34	-0.44	351,028	2,691	30.22	30.41	214,615	17,200	24,336	10,458	3,781	34,941	6,986			31,061		200
2024-02-12	T	BLX	31.04	31.65	30.56	30.78	-0.23	358,812	2,542	30.68	30.88	245,335	19,900	23,429	16,122	4,039	14,700	5,102			15,691		200	200
2024-02-09	T	BLX	30.63	31.04	30.41	31.01	0.16	334,995	2,999	30.83	31.11	209,063	15,100	18,720	13,446	3,588	32,591	4,317			22,659		100	400
2024-02-08	T	BLX	32.00	32.26	30.80	30.85	-1.25	330,231	2,620	30.75	31.41	175,645	54,020	24,191	10,554	4,858	19,700	4,584			28,157		100	100
2024-02-07	T	BLX	32.58	32.62	32.03	32.10	-0.40	214,450	1,632	32.01	32.34	138,422	12,051	10,360	10,024	3,055	13,000	3,128			14,050			200
2024-02-06	T	BLX	32.01	32.59	31.86	32.50	0.34	275,936	2,311	32.38	32.62	188,198	9,000	18,448	10,422	4,509	12,800	2,811			20,814		400
2024-02-05	T	BLX	32.47	32.47	31.69	32.16	-0.43	418,722	2,973	32.02	32.25	250,940	29,408	28,225	15,564	3,844	35,238	9,074			21,460		1,100	200
2024-02-02	T	BLX	32.60	32.83	31.78	32.59	-0.37	457,097	2,803	32.46	32.71	293,996	38,500	36,658	22,699	5,544	16,500	5,316			25,541		600	200