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
2024-05-06	T	BNC	25.21	25.21	25.19	25.19	0.21	5,407	11	25.16	25.24	1,600	1,100		100		2,600	1			1
2024-05-03	T	BNC	24.97	24.98	24.925	24.98	0.16	16,422	31	24.92	24.99	4,300	6,300			1	5,800	1			2
2024-05-02	T	BNC	24.88	24.89	24.82	24.82	-0.06	621	11	24.81	24.88	600				15		2			3
2024-05-01	T	BNC	24.54	24.88	24.54	24.77		1,201	7	24.72	24.80	300	900								1
2024-04-30	T	BNC						9	4	24.63	24.71			1				1
2024-04-29	T	BNC	24.86	24.86	24.76	24.77	-0.03	3,335	19	24.75	24.82	2,500	700			20		100			1
2024-04-26	T	BNC	24.76	24.85	24.76	24.83	0.10	1,343	17	24.77	24.86	1,100	200			20					1
2024-04-25	T	BNC	24.61	24.73	24.54	24.73	-0.24	998	16	24.70	24.78	700	100		100	20		1			2
2024-04-24	T	BNC	25.10	25.10	24.89	24.96	-0.08	1,459	20	24.90	24.98	1,100	100		100		100	1			58
2024-04-23	T	BNC	24.99	25.04	24.99	25.04	0.07	552	8	25.00	25.08	400	100								2
2024-04-22	T	BNC	24.95	24.98	24.95	24.98	0.22	691	16	24.93	25.02	500		100		70		2			15
2024-04-19	T	BNC	24.81	24.81	24.76	24.79	0.16	642	9	24.75	24.83	500				40	100
2024-04-18	T	BNC	24.70	24.71	24.60	24.66	0.03	1,431	21	24.61	24.68	1,200	100			11	100	1			1
2024-04-17	T	BNC	24.70	24.70	24.55	24.63	0.03	1,904	21	24.55	24.64	1,600	200				100	1			2
2024-04-16	T	BNC	24.62	24.68	24.58	24.60	-0.23	1,461	20	24.59	24.67	1,300				10	100				3
2024-04-15	T	BNC	25.21	25.21	24.80	24.83	-0.15	3,713	18	24.79	24.87	1,600	1,000				1,100	1			2
2024-04-12	T	BNC	25.08	25.08	24.95	24.98	-0.23	1,364	18	24.94	25.02	1,315				40					1
2024-04-11	T	BNC	25.20	25.26	25.16	25.20	-0.16	2,040	29	25.15	25.23	1,700	100			40	100	1			4
2024-04-10	T	BNC	25.35	25.45	25.27	25.37	-0.27	6,708	45	25.31	25.39	4,200	1,300				1,200	2			6
2024-04-09	T	BNC	25.62	25.68	25.59	25.67		1,477	18	25.61	25.70	1,104	200		100						44
2024-04-08	T	BNC	25.67	25.67	25.67	25.67	0.04	235	10	25.63	25.71	200				20		2			4
2024-04-05	T	BNC	25.53	25.63	25.51	25.54	0.07	26,828	56	25.51	25.62	19,500	4,100	300		19	2,900				1
2024-04-04	T	BNC	25.64	25.64	25.44	25.47	-0.07	517	11	25.41	25.49	400	100								4
2024-04-03	T	BNC	25.57	25.60	25.52	25.54		3,543	38	25.47	25.55	2,000	1,000		500						2
2024-04-02	T	BNC	25.54	25.54	25.54	25.54	-0.15	217	8	25.47	25.55	200				3		1			1
2024-04-01	T	BNC	25.68	25.72	25.66	25.69	0.05	3,765	19	25.66	25.74	1,500	1,200			20	1,000				19
2024-03-28	T	BNC						5	5	25.73	25.80
2024-03-27	T	BNC	25.63	25.67	25.63	25.64	0.13	842	13	25.63	25.71	700				98		1			1
2024-03-26	T	BNC	25.54	25.56	25.49	25.49	-0.01	2,143	17	25.44	25.51	1,000			100		1,000	1			42
2024-03-25	T	BNC	25.61	25.61	25.48	25.48	-0.18	1,011	15	25.44	25.51	808			100			1			15
2024-03-22	T	BNC	25.68	25.68	25.63	25.63	-0.09	2,581	13	25.59	25.67	1,300	1,000				235	1			35
2024-03-21	T	BNC	25.77	25.77	25.71	25.72	0.23	2,072	16	25.67	25.74	1,900				15	100				57
2024-03-20	T	BNC	25.43	25.56	25.43	25.56	0.15	772	16	25.53	25.61	500	100		100			1			4
2024-03-19	T	BNC	25.38	25.45	25.38	25.41	0.06	806	12	25.38	25.46	800						1			2
2024-03-18	T	BNC	25.30	25.40	25.30	25.35	-0.01	717	11	25.31	25.38	600									1
2024-03-15	T	BNC	25.31	25.40	25.31	25.36	-0.01	1,964	27	25.31	25.39	1,900						2			6
2024-03-14	T	BNC	25.47	25.47	25.30	25.37	-0.10	1,469	20	25.36	25.43	1,350					100	1			18
2024-03-13	T	BNC	25.40	25.47	25.40	25.47	0.10	460	11	25.45	25.53	450				6		1			3
2024-03-12	T	BNC	25.37	25.37	25.32	25.37	0.05	446	9	25.34	25.42	400						2			4
2024-03-11	T	BNC	25.29	25.32	25.29	25.32		610	11	25.33	25.40	400					200	1			1
2024-03-08	T	BNC	25.32	25.36	25.31	25.32	0.17	955	18	25.29	25.37	800				28	100	1			16
2024-03-07	T	BNC	25.32	25.32	25.32	25.32	0.17	136	7	25.28	25.36		100			2		2			28
2024-03-06	T	BNC	25.20	25.20	25.15	25.15	0.03	302	5	25.14	25.22	300									1
2024-03-05	T	BNC	25.08	25.15	25.08	25.12	0.12	910	16	25.10	25.18	900						2			3
2024-03-04	T	BNC	25.00	25.01	25.00	25.00	0.07	869	11	24.96	25.03	600	100			5		100			3
2024-03-01	T	BNC	24.91	24.93	24.89	24.89	0.11	605	10	24.87	24.95	500	100								3
2024-02-29	T	BNC	24.69	24.79	24.69	24.78	0.07	1,994	22	24.74	24.81	1,870					100	1			2
2024-02-28	T	BNC	24.72	24.79	24.71	24.71	0.02	904	13	24.63	24.70	900						1			2
2024-02-27	T	BNC	24.70	24.71	24.62	24.69	-0.07	1,939	25	24.64	24.73	1,910				3					5
2024-02-26	T	BNC	24.80	24.96	24.75	24.75	-0.31	1,649	14	24.70	24.78	465			100	1	1,000				2
2024-02-23	T	BNC	25.00	25.06	25.00	25.06	0.11	309	9	24.96	25.04	300						2			4
2024-02-22	T	BNC	24.98	24.99	24.90	24.95	0.15	1,355	20	24.88	24.96	1,300				50		1			3
2024-02-21	T	BNC	24.80	24.81	24.73	24.80	-0.21	1,988	25	24.74	24.86	1,900									85
2024-02-20	T	BNC	24.97	25.01	24.97	25.01	0.11	18,124	37	25.00	25.09	6,600	9,100		400		1,800	201			3
2024-02-16	T	BNC	24.93	24.97	24.90	24.90	0.05	16,695	124	24.89	24.98	6,500	900		8,400	94		800			1
2024-02-15	T	BNC	24.74	24.87	24.74	24.85	0.34	1,356	20	24.82	24.89	1,200				50	100	1			4
2024-02-14	T	BNC	24.53	24.56	24.46	24.51	0.19	8,085	24	24.51	24.59	7,700					300				85
2024-02-13	T	BNC	24.47	24.47	24.16	24.32	-0.35	4,534	26	24.30	24.37	2,503	1,000			30	1,000				1
2024-02-12	T	BNC	24.71	24.71	24.67	24.67	0.12	5,716	15	24.65	24.71	1,444	2,100			70	2,100				2
2024-02-09	T	BNC	24.40	24.55	24.40	24.55	0.07	1,206	13	24.54	24.61	1,180				20		2			4
2024-02-08	T	BNC	24.42	24.49	24.39	24.48	-0.10	1,987	30	24.43	24.52	1,900				74		2			4
2024-02-07	T	BNC	24.64	24.64	24.58	24.58	-0.02	506	9	24.54	24.62	500				3		1			1