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.PR.B	12.20	12.30	12.20	12.21	0.02	13,150	50	12.20	12.49	4,700	1,300	1,700	2,200	50	1,100				1,600
2024-05-16	T	BN.PR.B	12.37	12.37	12.19	12.19	-0.08	7,136	48	12.08	12.20	3,750	1,600		500	114	100	500			472
2024-05-15	T	BN.PR.B	12.50	12.50	12.22	12.22	-0.20	10,518	48	12.05	12.35	2,689	1,830	100		90	200	2,500			2,409
2024-05-14	T	BN.PR.B	12.36	12.46	12.31	12.42	0.12	11,131	69	12.34	12.55	4,533	3,700	200		77	1,100	400			1,121
2024-05-13	T	BN.PR.B	12.35	12.49	12.30	12.49	0.24	17,150	36	12.33	12.49	10,400	2,200				100	100			3,450
2024-05-10	T	BN.PR.B	12.30	12.47	12.20	12.25	-0.02	23,238	86	12.23	12.30	7,500	5,700		2,300	48		3,600			3,490
2024-05-09	T	BN.PR.B	12.21	12.47	12.17	12.22	-0.03	34,994	126	12.18	12.30	7,200	4,500	2,400	900	264	1,000	7,350			9,019
2024-05-08	T	BN.PR.B	12.48	12.48	12.24	12.25	-0.19	19,316	70	12.24	12.29	15,779	1,300	70	200	78					663
2024-05-07	T	BN.PR.B	12.40	12.54	12.35	12.40	-0.05	21,369	53	12.40	12.60	9,500	5,700		100			300			3,569
2024-05-06	T	BN.PR.B	12.45	12.45	12.40	12.45	0.14	17,781	29	12.23	12.65	4,877	1,000	1,500	1,200			700			3,200			100
2024-05-03	T	BN.PR.B	12.55	12.55	12.26	12.31	-0.13	21,658	48	12.00	12.45	10,930	1,900	1,200	300		100	3,000			3,900
2024-05-02	T	BN.PR.B	12.35	12.44	12.35	12.44	0.09	10,820	41	12.32	12.45	6,098	700				400	700			1,522
2024-05-01	T	BN.PR.B	12.42	12.43	12.33	12.35	-0.07	5,993	31	12.32	12.42	3,011	200		800			300			400
2024-04-30	T	BN.PR.B	12.40	12.46	12.31	12.42	-0.03	19,203	51	12.31	12.58	11,070	1,400	1,500	200	50		200			2,500
2024-04-29	T	BN.PR.B	12.50	12.50	12.40	12.45	-0.02	11,445	46	12.45	12.47	5,500	3,500		300	61		500			1,200
2024-04-26	T	BN.PR.B	12.37	12.47	12.37	12.47	0.21	5,013	5	12.38	12.55	4,900	100								13
2024-04-25	T	BN.PR.B	12.59	12.59	12.32	12.50	0.24	4,092	14	12.35	12.52	2		800	1,200	90					1,000
2024-04-24	T	BN.PR.B	12.35	12.49	12.26	12.26	-0.20	12,933	64	11.86	12.50	6,444	2,802		500	37		900			1,950
2024-04-23	T	BN.PR.B	12.35	12.46	12.35	12.46	0.10	65,409	37	12.45	12.55	57,246	5,300		500			400			1,513
2024-04-22	T	BN.PR.B	12.42	12.42	12.35	12.36	-0.11	3,802	23	12.35	12.45	1,002	600		200			1,200			800
2024-04-19	T	BN.PR.B	12.44	12.50	12.44	12.47	0.12	13,613	42	12.40	12.65	8,769	1,100		500	35	1,000	1,500			509
2024-04-18	T	BN.PR.B	12.41	12.41	12.34	12.35	-0.06	25,141	50	12.34	12.65	17,602	2,402	1,900	300	40		300			1,120
2024-04-17	T	BN.PR.B	12.49	12.49	12.41	12.48	0.07	3,767	15	12.41	12.55	2,400	900					100			367
2024-04-16	T	BN.PR.B	12.42	12.45	12.41	12.41	-0.04	4,365	22	12.41	12.45	300	2,300			165		1,200			300
2024-04-15	T	BN.PR.B	12.54	12.54	12.41	12.45	0.04	25,424	54	12.45	12.50	20,100	100	1,000	300	6	200	2,500			1,200
2024-04-12	T	BN.PR.B	12.54	12.54	12.41	12.41	-0.01	3,553	13	12.41	12.50	200		1,500	800	153					700
2024-04-11	T	BN.PR.B	12.44	12.46	12.41	12.42	0.01	16,507	36	12.41	12.55	12,485	3,600								400
2024-04-10	T	BN.PR.B	12.43	12.54	12.41	12.41	-0.02	18,939	61	12.41	12.55	6,745	4,000	1,900	1,200	55		2,000			2,391
2024-04-09	T	BN.PR.B	12.41	12.45	12.41	12.43	0.01	9,317	51	12.43	12.58	3,500	4,300			39	400				1,078
2024-04-08	T	BN.PR.B	12.42	12.58	12.42	12.45	0.02	8,387	32	12.42	12.52	3,678	1,400		800	49	200	1,100			160
2024-04-05	T	BN.PR.B	12.43	12.44	12.43	12.43	-0.02	2,237	10	12.40	12.48	600	100		100			400			553
2024-04-04	T	BN.PR.B	12.45	12.47	12.45	12.45	-0.10	13,339	51	12.40	12.55	7,500	800			39		2,100			2,200
2024-04-03	T	BN.PR.B	12.46	12.55	12.42	12.55	0.07	4,759	32	12.42	12.55	2,500	400	700	200	15		200			744
2024-04-02	T	BN.PR.B	12.48	12.52	12.39	12.48	0.05	8,720	24	12.22	12.48	3,200	600	2,200	700	10		500			1,410
2024-04-01	T	BN.PR.B	12.51	12.51	12.36	12.43	-0.06	11,302	37	12.22	12.45	1,963	1,500	100		35	200	3,600			700
2024-03-28	T	BN.PR.B	12.33	12.54	12.33	12.47	0.06	6,702	38	12.40	12.50	1,074	1,101		200	98		800			2,100
2024-03-27	T	BN.PR.B	12.29	12.53	12.29	12.41	0.01	14,973	63	12.38	12.50	8,298	1,800		1,000	55	600	1,200			1,120
2024-03-26	T	BN.PR.B	12.35	12.40	12.30	12.40	0.05	6,752	26	12.24	12.40	2,737	600	1,000	600	15	200	100			400
2024-03-25	T	BN.PR.B	12.37	12.60	12.32	12.35		15,204	51	12.35	12.40	8,000	1,000	300	700	4	400	400			1,450
2024-03-22	T	BN.PR.B	12.385	12.40	12.35	12.35	-0.03	17,047	40	12.30	12.42	6,794	100	200				500			8,953
2024-03-21	T	BN.PR.B	12.45	12.45	12.30	12.37	0.12	11,047	45	12.30	12.40	6,600	3,000				400	400			647
2024-03-20	T	BN.PR.B	12.30	12.30	12.25	12.25	-0.05	9,412	22	12.17	12.30	7,612	1,200		500						100
2024-03-19	T	BN.PR.B	12.30	12.30	12.25	12.30	0.12	3,271	19	12.25	12.30	1,450	1,100			11					710
2024-03-18	T	BN.PR.B	12.34	12.34	12.18	12.18	-0.12	590	3	12.05	12.35	100		400		90
2024-03-15	T	BN.PR.B	12.30	12.30	12.21	12.30	0.26	5,822	21	12.21	12.30	1,064	1,400	343				600			2,015
2024-03-14	T	BN.PR.B	12.29	12.29	12.03	12.14	-0.31	15,509	58	11.88	12.27	7,150		2,200	1,100	59		1,600			3,000
2024-03-13	T	BN.PR.B	12.40	12.47	12.40	12.47	0.03	5,576	20	12.40	12.60	3,700				50					1,407
2024-03-12	T	BN.PR.B	12.44	12.48	12.42	12.45	0.03	9,994	52	12.40	12.60	2,350	1,700		1,000	52		1,200			2,034
2024-03-11	T	BN.PR.B	12.50	12.50	12.41	12.41	0.01	2,824	15	12.40	12.55	1,000	200	108		15					904
2024-03-08	T	BN.PR.B	12.31	12.40	12.31	12.40	-0.01	2,342	17	12.35	12.55	1,000	200	100	100	41		100			700
2024-03-07	T	BN.PR.B	12.31	12.54	12.31	12.35	0.02	5,791	24	12.30	12.55	3,383	200	400	400	108					1,300
2024-03-06	T	BN.PR.B	12.43	12.45	12.33	12.33	-0.14	3,830	18	12.32	12.55	100	1,300			35		300			1,395
2024-03-05	T	BN.PR.B	12.42	12.53	12.33	12.47	0.07	9,846	36	12.31	12.47	4,400	100	1,500	200	90		800			1,956
2024-03-04	T	BN.PR.B	12.31	12.40	12.31	12.40		3,377	16	12.40	12.55	1,105	800	200	100	72					1,000
2024-03-01	T	BN.PR.B	12.40	12.47	12.38	12.40	0.03	12,384	43	12.30	12.47	5,300	2,900		1,000		600	500			2,084
2024-02-29	T	BN.PR.B	12.33	12.37	12.31	12.37	0.02	2,275	12	12.31	12.49	800	100				200				1,175
2024-02-28	T	BN.PR.B	12.31	12.49	12.31	12.35	0.03	4,247	22	12.35	12.48	500	1,800	400	200	210		400			737
2024-02-27	T	BN.PR.B	12.30	12.34	12.30	12.32	-0.03	3,150	17	12.31	12.49	1,400	900		100	50		200			500
2024-02-26	T	BN.PR.B	12.27	12.47	12.27	12.35	0.09	11,137	45	12.31	12.43	4,827	1,409	100	300	60		1,200			541
2024-02-23	T	BN.PR.B	12.48	12.48	12.26	12.26	0.08	5,510	24	12.25	12.49	3,108	600		300			500			454
2024-02-22	T	BN.PR.B	12.08	12.34	12.08	12.23	0.23	4,349	27	12.17	12.25	833	2,050	100		166		500			300
2024-02-21	T	BN.PR.B	12.07	12.08	12.00	12.00	0.09	11,625	34	11.99	12.08	2,800	1,200	4,000	600	205	100	1,300			1,120
2024-02-20	T	BN.PR.B	12.01	12.07	11.85	11.87	-0.17	6,244	39	11.87	12.08	1,100	2,100	1,200	200	18	400	1,000			226