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.K	14.95	14.95	14.80	14.94	0.04	7,802	48	14.39	14.95	2,595	500	800	1,600	7	400	1,100			700
2024-05-16	T	BN.PF.K	14.80	14.80	14.80	14.80	-0.10	500	2	14.37	14.95		500
2024-05-15	T	BN.PF.K	14.96	15.14	14.87	14.90	-0.01	32,081	40	14.51	14.95	10,205		1,000		65	300	100			19,711
2024-05-14	T	BN.PF.K	14.89	14.92	14.89	14.91	0.02	7,301	18	14.89	15.13	4,300	1,800		200		200	700			100
2024-05-13	T	BN.PF.K	14.77	14.89	14.77	14.89	0.10	6,648	27	14.77	14.89	2,600			700	48		2,300			1,000
2024-05-10	T	BN.PF.K	14.77	14.77	14.77	14.77	-0.02	437	6	14.77	14.85		100			80					257
2024-05-09	T	BN.PF.K	14.51	14.83	14.49	14.79	0.30	7,163	26	14.51	14.80	4,700	900			61					1,402
2024-05-08	T	BN.PF.K	14.88	14.88	14.49	14.49	-0.39	772	7	14.49	14.85	100	200		100		100	200
2024-05-07	T	BN.PF.K	14.88	14.88	14.65	14.65	-0.02	3,240	14	14.55	14.89	800	700	500	400		200	400			200
2024-05-06	T	BN.PF.K	14.55	14.89	14.55	14.89	0.22	367	6	14.67	14.89			100		52		100			115
2024-05-03	T	BN.PF.K	14.75	14.75	14.55	14.67	-0.18	1,866	10	14.67	14.89	400			100	66		900			200
2024-05-02	T	BN.PF.K	14.84	14.84	14.84	14.84	-0.01	700	2	14.55	14.80		700
2024-05-01	T	BN.PF.K	14.85	14.85	14.85	14.85	0.35	290	2	14.37	14.85	290
2024-04-30	T	BN.PF.K	14.50	14.51	14.50	14.50	0.09	1,100	5	14.50	14.89	400		600	100
2024-04-29	T	BN.PF.K	15.00	15.00	14.40	14.41	-0.44	2,100	8	14.40	15.00	700	400		200			800
2024-04-26	T	BN.PF.K	14.95	14.95	14.85	14.85	-0.05	6,603	24	14.51	14.95	3,400	1,900		200			500			103
2024-04-25	T	BN.PF.K	14.85	14.90	14.85	14.90	0.05	2,857	9	14.85	14.90	700	700			57	1,300				100
2024-04-24	T	BN.PF.K	14.85	14.85	14.85	14.85	-0.15	656	3	14.85	14.90	500									100
2024-04-23	T	BN.PF.K	15.10	15.20	14.86	14.86	0.01	5,200	11	14.85	15.00	4,100	300					300			500
2024-04-22	T	BN.PF.K	15.05	15.05	14.85	14.85		3,976	10	14.85	14.97	3,976
2024-04-19	T	BN.PF.K				14.85				14.90	15.20
2024-04-18	T	BN.PF.K	15.00	15.00	14.85	14.85	-0.05	1,800	8	14.85	15.20	1,700	100
2024-04-17	T	BN.PF.K	14.90	14.90	14.90	14.90		825	4	14.87	15.24	800									25
2024-04-16	T	BN.PF.K	15.23	15.23	14.90	14.90	-0.11	1,300	2	14.90	15.15	1,200
2024-04-15	T	BN.PF.K	15.24	15.24	15.24	15.24	0.23	2,749	8	14.87	15.24	15	200		2,500	20
2024-04-12	T	BN.PF.K	14.99	15.15	14.99	15.15	0.11	2,217	8	14.85	15.15	2,000	100			77					40
2024-04-11	T	BN.PF.K				15.04				14.85	15.10
2024-04-10	T	BN.PF.K	14.85	15.14	14.85	15.04	0.04	2,810	12	14.85	15.15	1,500	700		200	10		400
2024-04-09	T	BN.PF.K	15.12	15.12	15.12	15.12	0.12	500	1	14.85	15.12		500
2024-04-08	T	BN.PF.K	15.23	15.23	15.23	15.23	0.23	325	3	15.00	15.20				300	25
2024-04-05	T	BN.PF.K	15.115	15.115	14.85	14.85	-0.01	1,300	5	14.85	15.24	1,100	100								100
2024-04-04	T	BN.PF.K	14.85	14.86	14.85	14.86	-0.11	4,300	10	14.86	15.25	1,000	100	1,800				700			700
2024-04-03	T	BN.PF.K	14.975	15.10	14.97	15.00	0.13	6,347	21	14.85	15.10	2,740	800	1,000	400			400			100
2024-04-02	T	BN.PF.K	14.85	14.87	14.85	14.87	0.02	4,371	7	14.85	15.10	4,291				80
2024-04-01	T	BN.PF.K				14.85				14.92	15.10
2024-03-28	T	BN.PF.K	14.85	14.85	14.85	14.85	0.20	1,900	5	14.85	15.10	1,800						100
2024-03-27	T	BN.PF.K	14.65	14.80	14.65	14.80		1,900	5	14.70	15.10	1,450				50	400
2024-03-26	T	BN.PF.K						1,606	17	14.80	15.10										1,600
2024-03-25	T	BN.PF.K	14.80	14.80	14.80	14.80		5,009	13	14.75	15.05	800	2,100	1,000	200			800			109
2024-03-22	T	BN.PF.K	14.66	14.66	14.66	14.66	-0.14	586	3	14.65	15.10	86						500
2024-03-21	T	BN.PF.K	14.80	14.80	14.80	14.80	0.14	1,400	3	14.80	15.20	1,300									100
2024-03-20	T	BN.PF.K	15.20	15.20	14.66	14.66	-0.09	1,300	5	14.65	14.90	100	600		200			400
2024-03-19	T	BN.PF.K	14.73	14.75	14.73	14.75	-0.01	800	4	14.65	15.00	800
2024-03-18	T	BN.PF.K	14.56	14.76	14.56	14.76	-0.64	6,322	21	14.75	15.35	1,296			100						3,400
2024-03-15	T	BN.PF.K	14.57	15.42	14.57	15.40	0.50	2,236	7	14.31	15.99	2,200
2024-03-14	T	BN.PF.K				14.90				14.36	15.00
2024-03-13	T	BN.PF.K	14.90	14.90	14.90	14.90	0.21	2,572	15	14.31	15.42	620	1,000			2	100	200			650
2024-03-12	T	BN.PF.K						99	2	14.70	14.90					64
2024-03-11	T	BN.PF.K	14.45	14.69	14.45	14.69	0.24	1,900	7	14.70	14.90	1,200	600								100
2024-03-08	T	BN.PF.K	14.30	14.45	14.30	14.45	0.15	1,419	9	14.30	14.45	750	500								100
2024-03-07	T	BN.PF.K	14.44	14.44	14.30	14.30	-0.14	1,279	6	14.30	14.45	1,000	100								100
2024-03-06	T	BN.PF.K						100	1	14.30	14.45										100
2024-03-05	T	BN.PF.K	14.30	14.45	14.30	14.45	0.19	2,483	12	14.30	14.44	800	800		100			700
2024-03-04	T	BN.PF.K	14.44	14.44	14.44	14.44	0.18	284	4	14.30	14.45										184
2024-03-01	T	BN.PF.K	14.02	14.30	14.02	14.25	-0.05	900	8	14.25	14.45	200	400								300
2024-02-29	T	BN.PF.K	14.02	14.02	14.02	14.02	-0.28	1,200	8	14.02	14.45		300					300			600
2024-02-28	T	BN.PF.K	14.42	14.44	14.30	14.30	-0.14	1,276	6	14.25	14.30	1,200									76
2024-02-27	T	BN.PF.K	14.43	14.44	14.43	14.44	0.04	800	2	14.25	14.44	800
2024-02-26	T	BN.PF.K	14.45	14.45	14.40	14.45	0.30	730	8	14.17	14.45	300	200								230
2024-02-23	T	BN.PF.K						15	1	14.20	14.45					15
2024-02-22	T	BN.PF.K	14.44	14.44	14.44	14.44	0.29	1,776	6	14.15	14.44		100								1,600
2024-02-21	T	BN.PF.K	14.25	14.25	14.15	14.15	-0.29	600	2	14.00	14.44	600
2024-02-20	T	BN.PF.K	14.25	14.25	14.25	14.25	-0.19	800	6	14.25	14.45		400					300			100