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.X	15.93	16.24	15.93	16.00	-0.10	3,464	18	15.80	16.15	1,415			700		300	200			49
2024-05-16	T	BN.PR.X	16.10	16.10	16.10	16.10	0.01	984	9	15.65	16.10	400	300		100			100			40
2024-05-15	T	BN.PR.X	16.10	16.26	16.08	16.09	0.14	3,102	13	15.80	16.25	1,068	1,334				300				200
2024-05-14	T	BN.PR.X				15.95				15.90	16.30
2024-05-13	T	BN.PR.X	15.95	15.95	15.81	15.95		904	9	15.80	15.95		500		200			100			103
2024-05-10	T	BN.PR.X	16.01	16.20	15.91	15.94	-0.06	7,100	26	15.87	16.30	4,500	100		1,100		600	100			100
2024-05-09	T	BN.PR.X	16.29	16.29	16.00	16.00	-0.10	4,701	19	16.00	16.30	400	1,300		200			200			2,551
2024-05-08	T	BN.PR.X	15.86	16.28	15.86	16.10	-0.11	1,309	8	15.92	16.30	100	100								609
2024-05-07	T	BN.PR.X	16.10	16.21	16.10	16.21	0.12	16,307	80	16.09	16.30	1,910	1,796	300	700	71	700	1,900			6,000			600
2024-05-06	T	BN.PR.X	16.20	16.20	16.02	16.19	0.17	5,850	39	16.06	16.20	400	200	1,500	1,300		100	60			380
2024-05-03	T	BN.PR.X	16.00	16.10	15.84	16.02	0.02	10,084	20	15.96	16.20	3,800	2,800		200		200				2,584
2024-05-02	T	BN.PR.X	15.71	16.00	15.71	16.00	0.19	5,561	18	15.82	16.00	3,873						100			1,488
2024-05-01	T	BN.PR.X	15.82	15.83	15.56	15.81	-0.01	6,524	41	15.65	15.81	3,745	100				100				1,179
2024-04-30	T	BN.PR.X	15.50	15.84	15.50	15.82	-0.11	7,052	23	15.52	16.00	5,717	600		100						235
2024-04-29	T	BN.PR.X	15.46	15.93	15.25	15.93	0.75	12,249	46	15.50	15.99	4,663	800		200		100	400			5,400			86
2024-04-26	T	BN.PR.X	15.18	15.18	15.08	15.08	0.10	2,426	14	15.04	15.99	1,700	100					400			226
2024-04-25	T	BN.PR.X				14.98				14.96	15.99
2024-04-24	T	BN.PR.X	15.31	15.35	14.98	14.98	-0.32	8,953	42	14.93	15.99	2,570	2,548		700		200	900			1,035
2024-04-23	T	BN.PR.X	15.30	15.30	15.30	15.30		1,743	8	15.30	15.50	1,000									743
2024-04-22	T	BN.PR.X	15.32	15.33	15.30	15.30	-0.16	4,115	16	15.30	15.40	634	1,000		1,200						1,181
2024-04-19	T	BN.PR.X	15.41	15.50	15.41	15.46	0.18	7,799	22	15.41	15.55	7,173	400	26	200
2024-04-18	T	BN.PR.X	15.27	15.49	15.25	15.28	0.01	10,027	24	15.30	15.87	4,142	1,100		400			700			3,635
2024-04-17	T	BN.PR.X	15.28	15.44	15.27	15.27		9,454	29	15.27	15.47	5,139	1,200		200		200	200			2,100
2024-04-16	T	BN.PR.X	15.25	15.47	15.25	15.27	0.01	4,583	23	15.27	15.48	2,100	1,363	200	200						320
2024-04-15	T	BN.PR.X	15.50	15.50	15.24	15.26	-0.28	13,560	35	15.24	15.45	8,450	2,500		700	10		200			1,700
2024-04-12	T	BN.PR.X	15.65	15.65	15.40	15.54	-0.11	5,870	16	15.50	15.82	4,245	800		100		600	100			25
2024-04-11	T	BN.PR.X	15.65	15.81	15.65	15.79	0.24	5,525	23	15.65	15.88	225	1,400		100		2,500	200			950
2024-04-10	T	BN.PR.X	15.65	15.66	15.50	15.50	-0.01	2,888	18	15.50	15.96	1,756	400	500			100				132
2024-04-09	T	BN.PR.X	15.64	15.64	15.51	15.52	-0.13	8,068	45	15.50	15.65	1,746	2,800	200	200		200	300			1,722
2024-04-08	T	BN.PR.X	16.00	16.00	15.60	15.65	0.05	9,575	41	15.61	16.00	900	1,000				1,000				1,275			600
2024-04-05	T	BN.PR.X	15.74	16.00	15.59	15.60	-0.05	20,257	49	15.50	16.00	10,482	1,500		1,000		200	700			6,375
2024-04-04	T	BN.PR.X	15.68	15.75	15.65	15.65	-0.05	6,100	25	15.60	15.75	3,850	500		100		100	100			1,400
2024-04-03	T	BN.PR.X	15.80	15.81	15.69	15.69	-0.11	12,325	65	15.65	15.77	4,228	3,879		400		500	1,000			1,893
2024-04-02	T	BN.PR.X	15.75	15.84	15.68	15.84	0.08	11,736	33	15.63	15.85	3,271	3,100		100	50	100	600			2,615
2024-04-01	T	BN.PR.X	15.75	15.75	15.75	15.75	-0.01	2,056	7	15.65	15.80	6	200								1,850
2024-03-28	T	BN.PR.X	15.84	15.84	15.66	15.77	0.12	7,453	35	15.65	15.85	3,234	2,534		300	6	800	400			149
2024-03-27	T	BN.PR.X	15.75	15.83	15.65	15.71	-0.06	2,885	16	15.65	15.84	1,300	100		300	50	200	200			535
2024-03-26	T	BN.PR.X	15.75	15.77	15.75	15.77	-0.08	400	3	15.70	15.85	100			200
2024-03-25	T	BN.PR.X	15.75	15.75	15.75	15.75	-0.10	400	4	15.70	15.85				100		100				200
2024-03-22	T	BN.PR.X	15.85	15.85	15.85	15.85		470	4	15.70	15.85		400								70
2024-03-21	T	BN.PR.X	15.85	15.85	15.60	15.85	0.05	3,718	18	15.70	15.85	700	1,741				100	200			977
2024-03-20	T	BN.PR.X	15.41	15.80	15.41	15.77	0.07	9,838	38	15.40	15.90	1,700	800		1,100	61	400	3,000			77
2024-03-19	T	BN.PR.X	15.98	15.98	15.39	15.70		3,919	22	15.23	16.15	2,047	834		200						800
2024-03-18	T	BN.PR.X	15.98	15.98	15.70	15.73	-0.03	10,886	28	15.23	15.98	4,400	2,400		700			900			1,886
2024-03-15	T	BN.PR.X	15.75	15.76	15.75	15.75	-0.15	2,105	12	15.75	15.98	800	600								705
2024-03-14	T	BN.PR.X	15.71	15.95	15.71	15.95	-0.23	7,369	15	15.70	15.98	3,400	2,300		1,300	50					219
2024-03-13	T	BN.PR.X	15.74	16.21	15.74	16.18	0.33	3,374	17	15.70	16.29	1,774	800		100						300
2024-03-12	T	BN.PR.X						300	2	15.90	16.25										300
2024-03-11	T	BN.PR.X	16.26	16.26	16.26	16.26	0.41	692	4	15.90	16.07	92	400								200
2024-03-08	T	BN.PR.X	15.85	15.95	15.85	15.85		11,770	18	15.85	16.30	1,800	500				400	400			8,620
2024-03-07	T	BN.PR.X	15.71	15.95	15.71	15.84	0.09	6,310	22	15.80	15.90	2,900	1,700		400	170		700			390
2024-03-06	T	BN.PR.X	15.87	15.87	15.70	15.75	-0.13	6,055	34	15.70	15.95	1,100	2,300	300	500			1,200			655
2024-03-05	T	BN.PR.X	15.71	15.90	15.71	15.86	0.01	2,910	14	15.70	15.87	629	481		1,300			100			400
2024-03-04	T	BN.PR.X	15.70	15.85	15.70	15.85	0.05	4,140	17	15.70	16.00	1,000	1,000	100	400			200			140
2024-03-01	T	BN.PR.X	15.83	15.84	15.71	15.80	0.10	4,908	13	15.70	16.24	1,500	278		1,500						1,000
2024-02-29	T	BN.PR.X	15.54	15.80	15.53	15.80	0.03	1,900	8	15.52	15.85	100	100		900			200						600
2024-02-28	T	BN.PR.X	15.55	15.94	15.53	15.75	-0.40	6,600	16	15.55	15.90	1,000	2,400	1,000	1,800			400
2024-02-27	T	BN.PR.X	16.24	16.24	16.24	16.24	0.09	2,525	6	15.50	16.00		900								1,625
2024-02-26	T	BN.PR.X	15.75	15.99	15.75	15.99	-0.16	881	5	15.75	16.24		700		100	40					41
2024-02-23	T	BN.PR.X	16.15	16.24	16.15	16.15		2,430	13	16.15	16.24	1,300	1,000			30					100
2024-02-22	T	BN.PR.X	16.20	16.22	16.15	16.22	0.07	3,440	18	16.15	16.24	1,100	700	100			100				1,440
2024-02-21	T	BN.PR.X	16.11	16.15	16.10	16.15	0.15	30,031	15	16.15	16.24	24,500	400			81					5,050
2024-02-20	T	BN.PR.X	16.19	16.19	16.19	16.19	0.19	4,830	12	16.10	16.21										4,455			300