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.PF.A	21.85	21.88	21.82	21.82	-0.03	2,032	17	21.81	21.95	640									1,196
2024-05-16	T	BN.PF.A	21.97	21.97	21.80	21.95	0.06	13,318	53	21.86	21.95	1,984	1,900	600	300	3	200	3,300			4,086			300
2024-05-15	T	BN.PF.A	21.66	22.03	21.66	21.89	-0.11	9,490	49	21.74	22.17	1,156	700		800	30		300			3,599			1,000
2024-05-14	T	BN.PF.A	22.29	22.29	21.75	21.82	-0.35	3,789	18	21.77	22.17	800		1,300	100	189		700			400			300
2024-05-13	T	BN.PF.A	21.89	22.28	21.85	21.85	-0.175	8,139	36	21.83	22.30	2,257	2,100	400	800	191		400			510			200
2024-05-10	T	BN.PF.A	22.10	22.30	21.91	22.025	-0.075	20,787	96	21.94	22.23	4,334	6,400	1,200	2,600	10		1,100			2,793
2024-05-09	T	BN.PF.A	22.04	22.20	22.02	22.10	-0.14	4,648	28	22.10	22.20	1,850		200	200	30		300			81
2024-05-08	T	BN.PF.A	22.05	22.24	22.05	22.24	0.11	6,366	34	22.10	22.30	1,955	1,000	300		68	300				1,543
2024-05-07	T	BN.PF.A	22.30	22.30	22.10	22.13	-0.17	30,195	134	22.07	22.58	11,486	6,850	800	1,900	109	1,000	100			5,800
2024-05-06	T	BN.PF.A	22.25	22.30	22.03	22.30	-0.01	7,310	35	22.22	22.30	1,050	900	600	900	187		1,500			2,043
2024-05-03	T	BN.PF.A	22.17	22.51	22.17	22.31	0.14	25,983	77	22.30	22.58	11,675	1,600	800	1,200	100	500	1,800			7,179
2024-05-02	T	BN.PF.A	21.82	22.17	21.81	22.17	0.33	12,080	56	21.96	22.88	5,321	900	100	800			1,900			2,719
2024-05-01	T	BN.PF.A	21.45	21.98	21.43	21.84	0.16	22,137	93	21.61	22.01	5,260	2,300	2,700	500	50	100	3,200			3,234			300
2024-04-30	T	BN.PF.A	21.60	21.68	21.42	21.68	0.08	9,439	33	21.42	22.01	6,914	600	400	200	35					660
2024-04-29	T	BN.PF.A	21.13	21.60	21.00	21.60	0.42	7,562	57	21.30	22.01	2,548	800	100	400	154	1,700	300			1,300
2024-04-26	T	BN.PF.A	21.05	21.28	21.00	21.20	0.20	17,498	63	21.01	21.32	8,400	1,300		900	246	200	1,300			1,952			100
2024-04-25	T	BN.PF.A	21.23	21.24	21.00	21.00	-0.03	16,492	101	21.00	21.58	6,710	3,000	900	1,550	5	100	1,700			1,262			100
2024-04-24	T	BN.PF.A	21.04	21.15	21.00	21.03	-0.17	8,917	58	21.03	21.15	3,205	700		900	144	400	1,400			1,546
2024-04-23	T	BN.PF.A	21.10	21.25	21.00	21.06	0.14	11,264	57	21.05	21.25	2,085	100	300	1,400	352	400	2,700			3,827
2024-04-22	T	BN.PF.A	21.15	21.15	20.91	20.92	-0.08	6,007	48	20.90	21.55	4,162	502		500	108					635
2024-04-19	T	BN.PF.A	21.25	21.25	21.00	21.00	-0.08	18,202	82	21.00	22.70	8,935	1,900		1,300	212					4,205
2024-04-18	T	BN.PF.A	21.07	21.15	21.07	21.14	0.09	3,763	20	21.08	21.35	1,700	500		100			100			1,363
2024-04-17	T	BN.PF.A	22.63	22.63	21.05	21.125	0.125	5,629	19	21.05	22.67	900	400					600			2,739
2024-04-16	T	BN.PF.A	21.72	21.72	21.00	21.00	-0.10	4,705	34	21.00	22.70	2,250	300	200	100	34	100	100			1,321
2024-04-15	T	BN.PF.A	21.55	21.60	21.06	21.10	-0.40	31,782	157	21.10	22.70	23,349	1,989	1,077	900	331	400	700			2,068
2024-04-12	T	BN.PF.A	21.90	21.90	21.48	21.48	-0.42	18,086	69	21.40	21.60	7,802	4,200	100	2,600	18	200	1,700			761
2024-04-11	T	BN.PF.A	21.95	21.98	21.85	21.98	0.03	6,032	45	21.85	22.70	1,732	1,946	204	500	100	100	400			450
2024-04-10	T	BN.PF.A	21.85	21.95	21.85	21.95	0.10	19,884	101	21.86	22.00	9,212	2,100	600	1,300	136	2,200	900			2,960
2024-04-09	T	BN.PF.A	21.91	21.91	21.82	21.85	0.03	7,180	47	21.70	21.95	1,300	1,700			177		400			3,203
2024-04-08	T	BN.PF.A	21.60	21.86	21.60	21.85	0.12	4,173	26	21.79	21.95	815	1,617	400	200	89		200			852
2024-04-05	T	BN.PF.A	21.70	21.73	21.64	21.64	0.13	4,240	32	21.60	21.73	500	1,300	200	100	135	200	100			1,630
2024-04-04	T	BN.PF.A	21.69	21.69	21.51	21.51	-0.01	11,670	65	21.50	21.73	3,947	1,964	100	1,100	287	100	1,900			1,525
2024-04-03	T	BN.PF.A	21.73	21.73	21.49	21.50	-0.10	14,833	73	21.46	21.73	2,500	3,365	400	2,800	38	300	1,200			2,730
2024-04-02	T	BN.PF.A	21.58	21.67	21.55	21.60	0.02	6,015	39	21.60	21.73	1,248	1,662		700	105	1,300	200			493
2024-04-01	T	BN.PF.A	21.69	21.69	21.41	21.58	0.02	15,967	47	21.36	21.72	6,929	2,000	500	300	88		1,300			4,000
2024-03-28	T	BN.PF.A	21.50	21.62	21.50	21.62	0.32	5,518	41	21.50	21.70	1,943	1,700	100	500	289		400			356
2024-03-27	T	BN.PF.A	21.72	21.72	21.30	21.30	0.05	2,961	22	21.30	21.72	1,000	1,500		100	131	100				130
2024-03-26	T	BN.PF.A	21.32	21.40	21.25	21.25	-0.07	24,008	71	21.25	21.73	8,574	3,700	600	1,600	130	100	1,100			6,564
2024-03-25	T	BN.PF.A	21.51	21.51	21.31	21.32	-0.15	10,428	58	21.32	21.40	4,394	600	1,300	900	206	300	900			1,605
2024-03-22	T	BN.PF.A	21.67	21.83	21.47	21.47	-0.13	9,323	46	21.40	21.94	6,088	200	700	500	160	300	200			75
2024-03-21	T	BN.PF.A	21.60	21.60	21.43	21.60	0.22	6,162	34	21.49	21.60	1,725		1,900	100	100		1,200			945
2024-03-20	T	BN.PF.A	21.30	21.40	21.30	21.38	0.08	27,905	30	21.30	21.52	22,800	2,900	400	600	110					850
2024-03-19	T	BN.PF.A	21.28	21.36	21.22	21.30		10,851	53	21.25	21.46	2,125	2,100	600	600	127	200	1,000			3,864
2024-03-18	T	BN.PF.A	21.43	21.45	21.24	21.30	-0.10	7,197	38	21.24	21.65	2,300	900		700	192	200				2,705			200
2024-03-15	T	BN.PF.A	21.50	21.56	21.38	21.38	-0.18	7,924	41	21.33	21.59	3,745	1,000	100	1,500	92	100	120			967
2024-03-14	T	BN.PF.A	21.50	21.56	21.34	21.56	-0.33	6,955	33	21.29	21.80	1,923	200	600	300	114		1,400			1,828
2024-03-13	T	BN.PF.A	21.71	21.89	21.66	21.89	0.18	10,217	43	21.65	21.94	5,497	1,800		400			100			2,170
2024-03-12	T	BN.PF.A	21.50	21.71	21.50	21.71	0.11	8,128	46	21.70	21.94	2,300	1,900	100	1,600	96		1,000			1,082
2024-03-11	T	BN.PF.A	21.52	21.73	21.52	21.60		9,317	54	21.56	21.90	3,300	800	201		19		100			3,635			100
2024-03-08	T	BN.PF.A	21.57	21.73	21.56	21.60	0.08	8,752	30	21.56	21.90	3,800	1,300		300	63		1,300			1,835
2024-03-07	T	BN.PF.A	21.65	21.67	21.52	21.52	-0.04	12,335	98	21.51	21.57	4,583	1,263	300	1,600	161	800	1,600			1,520
2024-03-06	T	BN.PF.A	21.77	21.77	21.55	21.73	0.07	3,222	18	21.56	21.94	900	1,100		500			100			507
2024-03-05	T	BN.PF.A	21.50	21.75	21.50	21.66	0.05	3,027	27	21.65	21.94	1,361	662		200	85		200			409
2024-03-04	T	BN.PF.A	21.55	21.61	21.44	21.52	-0.03	12,649	78	21.47	21.61	2,800	3,100	200	2,200	139	1,000	2,600			285
2024-03-01	T	BN.PF.A	21.91	21.91	21.54	21.55	-0.02	11,101	89	21.46	21.61	6,050	2,400	100	1,000	150		1,225			101
2024-02-29	T	BN.PF.A	21.55	21.89	21.46	21.57	0.16	14,765	69	21.55	21.94	6,048	1,100	900	1,050	62		1,700			2,600
2024-02-28	T	BN.PF.A	21.92	21.92	21.40	21.52	0.11	5,920	33	21.40	21.94		1,000		500	81	1,800	600			1,522
2024-02-27	T	BN.PF.A	21.67	21.67	21.40	21.50	0.15	1,677	13	21.45	21.56	100		400	500						377
2024-02-26	T	BN.PF.A	21.35	21.47	21.31	21.31	-0.04	7,400	31	21.30	21.45	2,500	1,100		1,200	50					1,845
2024-02-23	T	BN.PF.A	21.47	21.59	21.35	21.35	-0.13	29,757	247	21.35	21.90	7,696	2,700	200	4,545	215	2,000	9,900			325			200
2024-02-22	T	BN.PF.A	21.41	21.48	21.40	21.48	-0.02	11,933	71	21.39	21.50	5,245	900	400	1,400	216		800			1,472
2024-02-21	T	BN.PF.A	21.42	21.55	21.40	21.50	0.05	10,114	82	21.45	21.86	3,463	2,000	600	800			2,900			276
2024-02-20	T	BN.PF.A	21.42	21.55	21.42	21.45	-0.21	3,738	16	21.46	22.08	200	600	600				200			1,838			300