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
2024-05-17	T	BN	60.90	60.93	60.13	60.53	-0.25	2,629,079	13,122	60.40	60.65	1,212,154	185,155	75,516	36,474	14,442	682,665	59,721			335,259		100	2,100
2024-05-16	T	BN	60.92	61.16	60.68	60.78	-0.23	3,877,225	14,687	60.63	60.99	2,338,968	186,941	104,854	99,841	19,390	876,189	49,089			147,840		100	100
2024-05-15	T	BN	61.20	61.60	60.62	61.01	0.09	2,605,351	15,985	60.87	61.07	1,502,189	204,073	101,929	101,849	20,576	389,810	62,781			203,652			100
2024-05-14	T	BN	60.28	60.98	60.10	60.92	0.80	2,309,742	13,951	60.92	60.98	1,172,010	266,432	141,614	164,378	19,905	344,576	77,448			81,129		300	102
2024-05-13	T	BN	60.62	60.75	59.83	60.12	-0.34	4,300,119	17,112	59.95	60.15	2,692,325	153,639	87,838	244,425	17,163	535,030	93,884		42,300	376,861			510
2024-05-10	T	BN	60.48	60.68	59.83	60.46	-0.03	3,553,427	17,756	60.31	60.50	2,119,100	147,452	105,858	75,761	18,798	775,432	115,843			115,352		600	100
2024-05-09	T	BN	60.32	60.52	59.50	60.49	0.05	3,179,996	17,043	60.48	60.55	2,087,248	172,392	132,672	81,186	20,015	405,158	93,698			131,004		600	400
2024-05-08	T	BN	59.90	60.56	59.02	60.44	0.41	3,057,542	16,743	60.28	60.59	1,610,027	164,717	116,549	64,643	17,688	829,128	100,927			96,236		100	200
2024-05-07	T	BN	59.77	60.31	59.74	60.03	0.33	2,660,413	16,414	59.90	60.21	1,298,517	229,952	91,525	74,580	17,278	523,495	74,851			305,894			600
2024-05-06	T	BN	58.52	59.76	58.52	59.70	1.39	3,046,489	17,291	59.26	59.73	1,445,902	494,592	83,066	76,171	24,085	696,640	102,499			96,595		100
2024-05-03	T	BN	57.89	58.50	57.70	58.31	1.35	2,762,037	18,612	58.01	58.40	1,348,501	210,700	118,674	50,221	14,780	728,927	104,726			150,005
2024-05-02	T	BN	56.59	57.00	55.94	56.96	0.59	2,443,067	14,017	56.65	57.00	1,486,122	178,728	78,582	70,847	26,955	409,950	58,062			74,088		300	820
2024-05-01	T	BN	55.16	56.92	54.76	56.37	1.15	2,827,138	17,671	56.10	56.50	1,371,768	299,385	137,792	82,895	14,931	691,475	65,564			122,092		6,000
2024-04-30	T	BN	55.54	56.15	55.21	55.22	-0.87	2,582,926	13,091	55.13	55.45	1,469,321	94,748	70,672	43,108	54,360	547,810	64,252			208,523			200
2024-04-29	T	BN	56.16	56.39	55.52	56.09	0.13	1,934,921	11,423	55.93	56.20	1,105,977	87,011	60,708	62,016	13,237	432,456	63,547			91,462		600
2024-04-26	T	BN	55.23	56.00	55.00	55.96	1.00	1,980,082	12,114	55.73	56.06	1,151,205	122,795	62,900	62,437	12,712	374,850	63,211			99,402		400
2024-04-25	T	BN	54.61	55.12	53.92	54.96	-0.56	3,180,916	15,085	54.90	55.06	1,752,553	365,776	73,463	29,848	14,005	591,461	70,613			252,933		200	101
2024-04-24	T	BN	55.10	55.63	54.70	55.52	0.39	2,264,333	12,636	55.35	55.68	1,407,523	117,291	50,705	58,162	14,209	355,109	81,613			149,431		200	100
2024-04-23	T	BN	54.56	55.31	54.08	55.13	0.85	2,140,684	11,862	55.05	55.24	1,387,778	95,376	66,886	64,316	23,622	305,997	48,440			108,405			200
2024-04-22	T	BN	53.86	54.44	53.39	54.28	0.66	1,895,447	10,164	54.20	54.47	1,298,468	76,002	56,605	83,185	16,383	244,844	43,986			54,506		300	200
2024-04-19	T	BN	53.16	53.70	52.97	53.62	0.49	1,826,811	12,560	53.35	53.70	909,279	81,365	71,350	69,245	14,589	407,673	56,274			125,122		100	286
2024-04-18	T	BN	53.75	53.87	52.77	53.13	-0.59	3,157,525	14,201	52.98	53.20	2,109,015	149,435	97,702	68,724	13,946	519,768	94,153			82,705		400	100
2024-04-17	T	BN	53.73	54.11	53.36	53.72	0.21	2,131,231	14,940	53.60	53.85	929,426	105,108	96,574	100,858	15,796	627,737	112,640			114,540		300
2024-04-16	T	BN	53.47	53.77	52.80	53.51	-0.22	3,559,987	18,610	53.45	53.65	2,452,065	104,069	85,513	29,190	14,307	674,152	96,196			78,345			501
2024-04-15	T	BN	54.45	54.87	53.30	53.73	-0.40	2,353,020	16,454	53.60	53.77	1,586,498	65,077	66,774	35,145	27,203	389,405	59,386			70,791			200
2024-04-12	T	BN	53.90	54.53	53.78	54.13	-0.21	2,616,080	17,277	54.01	54.25	1,121,543	127,463	57,457	72,103	20,444	784,545	56,364			155,760		600	200
2024-04-11	T	BN	53.77	54.40	53.43	54.34	0.76	2,216,666	14,282	54.33	54.45	1,008,401	183,819	59,070	69,023	13,976	433,959	85,087			163,414
2024-04-10	T	BN	54.79	54.95	53.32	53.58	-2.21	3,735,361	19,703	53.55	54.02	2,102,015	116,856	125,686	50,213	24,805	1,010,890	164,547			111,193		800	200
2024-04-09	T	BN	55.06	55.81	54.68	55.79	0.76	1,999,265	13,054	55.49	55.98	1,095,522	91,920	63,710	53,123	15,721	371,151	101,809			82,531		200	146
2024-04-08	T	BN	54.95	55.39	54.78	55.03	0.24	1,897,755	11,318	54.95	55.19	805,358	123,552	50,675	50,624	22,290	625,516	63,689			100,479		400
2024-04-05	T	BN	54.55	55.20	54.26	54.79	0.44	1,788,368	12,817	54.60	54.92	959,813	76,395	76,044	64,693	14,232	414,690	66,586			71,721		600	700
2024-04-04	T	BN	55.76	55.92	54.26	54.35	-0.79	2,104,426	16,822	54.30	54.71	947,435	160,303	76,115	43,177	21,596	505,942	166,687			86,069		100	100
2024-04-03	T	BN	54.65	55.60	54.58	55.14	0.21	2,537,450	17,437	55.05	55.26	1,553,942	117,352	98,147	55,214	19,165	452,251	79,893			105,348		1,800	200
2024-04-02	T	BN	55.22	55.51	54.575	54.93	-0.99	2,625,334	16,701	54.87	55.08	1,733,390	86,589	115,028	68,090	36,101	344,399	86,532			89,301		3,200	100
2024-04-01	T	BN	56.51	56.69	55.66	55.92	-0.76	1,833,949	10,864	55.82	56.07	796,116	179,217	55,456	22,997	15,283	535,890	57,909			140,575		500	200
2024-03-28	T	BN	56.26	56.86	56.11	56.68	0.29	2,118,938	11,672	56.50	56.78	1,299,431	123,756	86,038	36,689	14,555	436,532	37,521			57,910		100
2024-03-27	T	BN	56.04	56.42	55.56	56.39	0.67	2,946,117	12,860	56.03	56.50	992,917	838,804	115,373	36,237	15,783	786,438	38,672			69,160			100
2024-03-26	T	BN	56.37	56.60	55.685	55.72	-0.59	3,031,008	14,536	55.68	56.16	2,010,999	130,551	144,822	49,347	23,049	436,643	71,292			120,177		200
2024-03-25	T	BN	56.76	57.265	56.30	56.31	-0.57	1,670,361	10,411	56.11	56.31	927,994	79,532	86,301	105,252	16,485	305,562	59,254			46,552			900
2024-03-22	T	BN	57.26	57.56	56.82	56.88	-0.44	1,411,293	9,372	56.82	57.04	810,989	141,365	56,130	39,241	13,414	259,238	39,289			38,232			100
2024-03-21	T	BN	57.20	58.36	57.20	57.32	0.50	2,911,607	15,668	57.20	57.41	1,503,025	248,151	113,932	58,865	19,835	733,224	79,799			121,296		1,100	300
2024-03-20	T	BN	56.06	57.13	55.94	56.82	1.00	3,996,521	15,741	56.69	56.94	2,851,879	282,063	111,452	35,615	26,412	483,979	99,054			69,341		1,300	1,100
2024-03-19	T	BN	55.60	56.14	55.45	55.82	0.31	1,706,601	10,506	55.70	55.82	903,823	170,081	51,058	29,231	16,681	322,743	31,431			114,097			200
2024-03-18	T	BN	55.54	55.69	54.90	55.51		2,544,007	8,437	55.40	55.62	1,900,548	125,493	58,458	47,194	16,242	296,727	50,741			31,788			100
2024-03-15	T	BN	55.25	55.78	55.04	55.51	-0.10	10,252,779	10,900	55.36	55.65	9,606,649	84,133	71,632	39,410	17,585	288,284	47,026			83,082			700
2024-03-14	T	BN	56.60	56.64	54.72	55.61	-1.01	2,855,452	15,758	55.44	55.68	1,870,733	143,391	116,369	95,725	21,045	405,754	93,297			67,164			700
2024-03-13	T	BN	56.98	57.39	56.36	56.62	-0.19	4,419,632	11,894	56.50	56.68	3,754,557	119,726	95,804	42,740	13,254	283,446	49,370			41,019			400
2024-03-12	T	BN	56.81	57.16	56.35	56.81	0.09	1,607,995	10,333	56.71	56.91	853,344	106,903	45,576	67,297	15,891	400,571	66,138			35,746		100	600
2024-03-11	T	BN	55.79	57.00	55.79	56.72	0.48	1,820,771	13,438	56.61	56.94	951,928	197,598	44,700	72,574	13,949	390,438	44,103			62,809			100
2024-03-08	T	BN	57.24	57.32	55.97	56.24	-0.59	2,077,246	12,101	56.08	56.53	1,376,669	145,844	84,126	41,727	18,127	297,231	62,818			33,659		300	400
2024-03-07	T	BN	56.70	57.15	56.60	56.83	0.59	2,787,554	16,492	56.75	56.83	1,683,511	197,442	81,693	77,612	19,901	487,526	102,748			76,245			700
2024-03-06	T	BN	56.83	57.63	55.92	56.24	0.16	2,697,080	15,481	56.12	56.26	1,708,183	215,464	111,231	96,313	25,064	386,671	68,957			49,965		2,200	200
2024-03-05	T	BN	55.91	56.44	55.625	56.08	-0.05	2,810,132	14,945	55.94	56.28	1,502,591	187,535	97,845	98,655	44,851	632,918	101,809			66,046		500	1,608
2024-03-04	T	BN	56.07	56.675	55.70	56.13	-0.15	1,857,765	12,604	56.00	56.25	795,771	252,694	131,233	97,125	28,931	409,440	58,125			54,110		300	600
2024-03-01	T	BN	56.19	57.44	55.96	56.28	0.28	2,484,744	16,852	56.14	56.49	1,376,007	202,824	137,816	85,018	16,227	448,725	61,740			116,272		100	600
2024-02-29	T	BN	55.64	56.11	55.30	56.00	0.48	3,558,864	15,226	55.86	56.15	2,602,807	138,190	145,993	68,434	19,194	393,395	76,957			51,878			1,200
2024-02-28	T	BN	55.31	55.79	55.29	55.52	-0.29	2,435,158	13,194	55.43	55.53	1,169,141	269,830	85,997	74,881	27,815	507,918	70,421			156,661		200
2024-02-27	T	BN	55.21	55.98	54.68	55.81	0.74	3,745,415	14,908	55.57	56.00	2,999,641	135,865	91,935	39,872	18,627	316,621	48,266			55,705		200
2024-02-26	T	BN	55.62	56.24	54.99	55.07	-0.65	4,425,931	15,928	54.99	55.39	3,574,211	122,374	115,352	42,490	15,924	363,846	80,377			72,710			1,600
2024-02-23	T	BN	55.25	56.08	55.25	55.72	0.29	2,054,192	13,884	55.58	55.86	1,224,832	126,843	90,413	70,298	14,599	373,679	87,195			47,626			300
2024-02-22	T	BN	54.50	55.56	54.34	55.43	1.47	2,386,123	16,433	55.32	55.47	1,279,777	206,136	103,077	88,597	22,430	451,957	79,367			104,147		400	1,500
2024-02-21	T	BN	54.44	54.64	53.76	53.96	-0.69	3,081,448	15,649	53.86	54.16	2,149,254	164,059	92,408	68,659	17,750	408,196	78,226			61,176			600
2024-02-20	T	BN	54.15	54.96	54.07	54.65	0.22	3,877,390	19,964	54.50	54.75	2,590,415	235,785	88,780	173,576	49,114	427,616	113,555			97,725		100	100