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
2024-04-26	T	BNE	6.26	6.31	5.71	6.00	-0.36	1,287,315	5,070	6.00	6.05	890,356	62,600	123,600	1,700	1,069	177,100	1,801			16,580
2024-04-25	T	BNE	6.22	6.38	6.19	6.36	0.14	18,440	73	6.34	6.39	11,310	1,401	3,800		262	300				1,335
2024-04-24	T	BNE	6.30	6.37	6.22	6.22	-0.07	14,090	54	6.21	6.33	8,103	300	3,200		274	100				1,701
2024-04-23	T	BNE	6.15	6.31	6.12	6.29	0.14	47,269	140	6.26	6.37	30,304	3,900	9,900			1,600				950
2024-04-22	T	BNE	6.15	6.36	6.02	6.15	-0.09	80,539	196	6.15	6.20	44,532	8,700	13,801		319	9,075	300			3,090
2024-04-19	T	BNE	6.13	6.27	6.12	6.18	0.04	57,710	176	6.11	6.24	38,980	5,100	7,700	100	320	1,700				3,509
2024-04-18	T	BNE	6.20	6.31	6.10	6.14	-0.07	44,781	126	6.10	6.15	33,375	3,800	6,500		1	500				556
2024-04-17	T	BNE	6.40	6.47	6.13	6.21	-0.20	64,367	167	6.20	6.33	37,480	5,700	14,700	1,300	134	100	1,400			2,518
2024-04-16	T	BNE	6.49	6.49	6.26	6.41	-0.05	86,751	243	6.40	6.45	58,866	14,200	4,400		170	7,000				1,790
2024-04-15	T	BNE	6.78	6.78	6.39	6.46	-0.17	59,072	318	6.40	6.50	26,456	6,602	11,500		75	1,700	310			10,617
2024-04-12	T	BNE	6.70	6.80	6.52	6.63	-0.04	63,063	213	6.52	6.65	35,649	6,700	14,600	200	105	900	225			4,526
2024-04-11	T	BNE	6.71	6.77	6.59	6.63	-0.07	59,707	172	6.60	6.74	39,056	5,200	6,600	1,100	75	4,300				2,300
2024-04-10	T	BNE	6.66	6.75	6.61	6.70	0.04	38,993	166	6.66	6.70	19,132	6,074	7,070		146	500	400			2,957
2024-04-09	T	BNE	6.82	6.84	6.59	6.68	-0.13	61,619	247	6.64	6.74	40,447	7,618	6,708		20	2,900	200			2,971
2024-04-08	T	BNE	6.87	6.87	6.68	6.81	-0.02	66,631	379	6.73	6.81	31,360	6,700	10,900	2,100	75	11,500	400			3,028
2024-04-05	T	BNE	6.77	6.86	6.75	6.83	0.06	77,627	404	6.78	6.86	45,913	3,700	10,900	1,500	141	1,700				8,587
2024-04-04	T	BNE	6.65	6.79	6.53	6.77	0.16	132,866	429	6.69	6.80	71,242	18,000	33,000	1,300	364	2,700	800			4,742
2024-04-03	T	BNE	6.54	6.64	6.39	6.61	0.12	195,073	510	6.58	6.65	120,405	22,200	32,401		313	12,200	1,500			4,036
2024-04-02	T	BNE	6.42	6.51	6.37	6.49	0.11	109,120	418	6.45	6.49	63,773	16,200	10,802		100	12,700	400			4,590
2024-04-01	T	BNE	6.35	6.44	6.30	6.38	0.03	50,294	254	6.35	6.45	27,590	7,300	9,723	600	444	2,900	300			1,214
2024-03-28	T	BNE	6.28	6.41	6.17	6.35	0.05	108,240	529	6.24	6.41	50,864	6,100	22,000		1,138	13,750	400			8,183
2024-03-27	T	BNE	6.295	6.32	6.20	6.27	-0.05	54,638	217	6.24	6.32	26,917	2,900	12,600	100	120	2,000	222			5,599
2024-03-26	T	BNE	6.30	6.38	6.27	6.32	-0.08	77,540	341	6.27	6.32	44,500	9,700	3,626	2,200	438	4,400	700			10,816
2024-03-25	T	BNE	6.17	6.42	6.17	6.40	0.14	54,500	302	6.32	6.41	30,151	10,246	3,900	100	405	1,300	300			6,358
2024-03-22	T	BNE	6.41	6.41	6.165	6.25	-0.12	52,086	261	6.22	6.30	26,163	5,800	6,457	200	633	3,600	900			4,326
2024-03-21	T	BNE	6.40	6.47	6.25	6.37	0.09	102,856	382	6.29	6.40	65,095	6,500	13,350		550	4,224	1,200			5,326
2024-03-20	T	BNE	6.28	6.36	6.22	6.27	-0.02	64,442	392	6.25	6.34	31,525	12,600	5,700	700	1,203	2,500	1,200			6,485
2024-03-19	T	BNE	6.13	6.34	6.13	6.29	0.05	140,081	487	6.21	6.31	84,475	16,200	15,748		882	7,200	1,800			9,568
2024-03-18	T	BNE	6.10	6.25	6.02	6.24	0.16	91,684	433	6.14	6.25	51,759	9,600	18,900		276	7,600	1,200			1,709
2024-03-15	T	BNE	6.05	6.20	6.05	6.08	0.03	85,301	360	6.03	6.15	50,436	13,900	6,100		1,195	3,100	900			7,954
2024-03-14	T	BNE	5.95	6.08	5.90	6.05	0.12	131,174	468	6.00	6.05	59,844	13,800	22,500	1,100	238	20,400	200			10,772
2024-03-13	T	BNE	5.94	5.96	5.81	5.93	0.06	119,199	537	5.86	5.93	52,395	26,600	20,300	1,700	122	7,600	1,800			5,402
2024-03-12	T	BNE	5.74	5.92	5.72	5.87	0.10	97,303	425	5.80	5.87	63,830	17,700	5,307	1,400	257	6,100	100			2,476
2024-03-11	T	BNE	5.70	5.82	5.59	5.77	-0.02	111,920	571	5.74	5.83	47,553	18,017	13,800	300	325	11,100	7,000			11,269
2024-03-08	T	BNE	5.88	5.99	5.71	5.79	-0.12	158,584	665	5.74	5.83	88,462	14,000	27,300	100	667	9,445	401			14,906
2024-03-07	T	BNE	5.79	6.04	5.79	5.91	0.10	272,425	945	5.83	5.92	152,626	19,700	62,900	1,200	2,455	13,200	2,300			9,697
2024-03-06	T	BNE	5.83	5.98	5.69	5.81	0.15	214,476	794	5.76	5.85	122,669	19,500	47,002	400	863	13,900	1,500			6,369
2024-03-05	T	BNE	5.40	5.69	5.35	5.66	0.34	986,446	759	5.46	5.68	171,641	733,200	50,200	500	214	7,600	5,600			13,710
2024-03-04	T	BNE	5.21	5.35	5.21	5.32	0.12	78,002	366	5.25	5.32	49,128	10,600	7,323		197	2,500	500			1,204
2024-03-01	T	BNE	5.10	5.24	5.08	5.20	0.22	93,302	213	5.11	5.24	56,586	12,300	14,500	300	34	1,400	481			3,419
2024-02-29	T	BNE	4.87	5.10	4.87	4.98	0.07	68,890	147	4.94	5.00	30,196	3,500	14,600		211	2,900	200			12,595
2024-02-28	T	BNE	4.935	5.00	4.88	4.91	-0.03	73,822	235	4.87	4.99	41,486	6,150	8,400	300	60	4,200	200			8,932
2024-02-27	T	BNE	4.94	4.94	4.88	4.94	0.08	33,745	78	4.84	4.96	17,700	2,900	1,121		100	600				8,516
2024-02-26	T	BNE	4.77	4.97	4.77	4.86	0.02	43,053	134	4.84	4.91	16,565	3,200	3,400		85	6,000	1,700			7,931
2024-02-23	T	BNE	4.87	4.87	4.78	4.84	-0.08	38,979	177	4.80	4.87	18,100	7,700	1,500		50	700				9,882
2024-02-22	T	BNE	4.88	4.99	4.86	4.92	0.01	70,366	152	4.85	4.96	48,623	8,800	2,875	1,000	460	2,200	100			4,677
2024-02-21	T	BNE	4.62	4.96	4.62	4.91	0.24	101,097	288	4.83	4.92	62,394	8,400	11,474	700	139	7,900	901			5,330
2024-02-20	T	BNE	4.76	4.76	4.65	4.67	-0.08	47,269	192	4.65	4.70	28,431	10,101	2,000		17	1,500	200			1,715
2024-02-16	T	BNE	4.69	4.79	4.63	4.75	0.08	77,718	259	4.73	4.77	35,128	14,337	22,802		168	2,300	1,400			1,258
2024-02-15	T	BNE	4.39	4.69	4.39	4.67	0.27	293,642	363	4.63	4.74	263,039	10,700	11,800	200	247	4,300	2,100			858
2024-02-14	T	BNE	4.51	4.63	4.36	4.40	-0.17	124,792	331	4.40	4.45	66,512	18,700	12,100		349	19,900	3,500			2,227
2024-02-13	T	BNE	4.67	4.75	4.46	4.58	-0.06	101,047	296	4.50	4.68	23,587	20,500	11,566		100	30,500	500			12,866
2024-02-12	T	BNE	4.69	4.825	4.64	4.64	-0.02	60,332	188	4.63	4.74	36,365	9,600	5,249	400	152	4,000	2,800			1,482
2024-02-09	T	BNE	4.67	4.74	4.61	4.65	0.02	39,449	144	4.60	4.66	12,445	10,800	11,842	200		1,300	1,300			1,152
2024-02-08	T	BNE	4.64	4.69	4.60	4.63	-0.01	37,534	102	4.60	4.69	25,430	3,200	3,300		88	4,400				905
2024-02-07	T	BNE	4.63	4.65	4.50	4.64	0.01	54,083	214	4.60	4.64	21,600	13,700	9,300	500	177	2,800	1,120			4,551
2024-02-06	T	BNE	4.43	4.83	4.43	4.63	0.23	141,109	301	4.53	4.63	99,150	9,200	14,400	400	448	9,700	700			2,270
2024-02-05	T	BNE	4.50	4.52	4.38	4.40	-0.20	167,773	310	4.37	4.45	95,053	11,700	24,641	800	272	30,900	1,001			2,525		200
2024-02-02	T	BNE	4.73	4.76	4.53	4.61	-0.15	69,120	269	4.59	4.69	35,868	7,500	6,900	1,200	100	13,500	2,300			1,278		100
2024-02-01	T	BNE	4.89	4.93	4.75	4.78	-0.10	29,609	161	4.76	4.84	15,643	8,200	1,400	300	203	1,400	900			1,028
2024-01-31	T	BNE	5.02	5.02	4.86	4.88	-0.14	37,194	154	4.88	4.91	25,713	3,000	4,634	200	83	400	100			2,098
2024-01-30	T	BNE	4.90	5.05	4.90	5.02	0.07	12,426	84	4.95	5.02	7,785	2,600	900	300	35	600	201			5
2024-01-29	T	BNE	4.87	5.11	4.87	4.95	-0.12	36,537	147	4.90	4.99	18,989	4,300	8,400		144	1,600	600			1,179