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	BPRF	22.25	22.25	22.15	22.17	0.03	4,593	23	22.04	22.29		300	2,900	100	21	100	1,032			140
2024-04-25	T	BPRF	22.075	22.18	22.04	22.15	-0.025	7,447	50	21.99	22.29	1,694	200	2,700	100		2,000	534			139
2024-04-24	T	BPRF	22.17	22.24	22.17	22.24	-0.02	1,561	16	22.18	22.28	500	100	201		26	500	101			133
2024-04-23	T	BPRF	22.32	22.34	22.32	22.34	0.08	708	7	22.30	22.40		300			35	100				273
2024-04-22	T	BPRF	22.24	22.28	22.23	22.26	0.05	2,544	19	22.21	22.26	626	800	500		1	500				94
2024-04-19	T	BPRF	22.17	22.24	22.17	22.24	0.08	5,420	33	22.09	22.35	1,400	300	400	500	10	2,100	1			709
2024-04-18	T	BPRF	22.16	22.16	22.11	22.16	-0.10	2,397	9	22.07	22.19	187		2,100							110
2024-04-17	T	BPRF	22.23	22.29	22.23	22.27	0.07	6,746	41	22.19	22.29	1,800	400	500	600		1,100	1,000			1,346
2024-04-16	T	BPRF	22.16	22.25	22.16	22.17	0.07	5,354	50	22.16	22.26	1,000	600	1,700	200	130	900	501			175
2024-04-15	T	BPRF	22.39	22.39	22.10	22.10	-0.11	8,365	56	22.05	22.17	2,701	500	2,600	200	22	1,600	601			141
2024-04-12	T	BPRF	22.34	22.34	22.25	22.25	0.04	2,888	22	22.18	22.29		400	1,300	100	164	300	400			224
2024-04-11	T	BPRF	22.30	22.34	22.25	22.34	0.13	1,370	15	22.12	22.42			300	100	64	300	400			55
2024-04-10	T	BPRF	22.33	22.35	22.19	22.24	-0.23	9,409	81	22.17	22.28	2,111	700	2,700	900	91	1,500	1,001			396
2024-04-09	T	BPRF	22.48	22.49	22.42	22.46	-0.01	2,069	18	22.38	22.50		200	900	200		700				51
2024-04-08	T	BPRF	22.43	22.47	22.41	22.47	0.02	5,691	22	22.40	22.51	500	2,000	1,500		106	1,000	400			115
2024-04-05	T	BPRF	22.46	22.49	22.43	22.43		4,989	27	22.39	22.50	1,000	1,900	900	300	69	400	200			188
2024-04-04	T	BPRF	22.53	22.53	22.42	22.47	0.09	7,051	39	22.37	22.55	200	1,200	1,300	2,200	96	1,800	100			155
2024-04-03	T	BPRF	22.44	22.51	22.44	22.51	0.13	955	10	22.42	22.54			200		44	600	11			11
2024-04-02	T	BPRF	22.39	22.42	22.38	22.41	-0.14	3,454	23	22.33	22.45	405	900	100			1,200	600			90
2024-04-01	T	BPRF	22.49	22.56	22.45	22.55	0.13	9,163	32	22.48	22.55	3,401	100	2,025	100	62	3,000	403			70
2024-03-28	T	BPRF	22.51	22.52	22.42	22.42	-0.09	6,030	49	22.25	22.51	1,149	1,700	1,000	1,100		600				451
2024-03-27	T	BPRF	22.47	22.54	22.44	22.54	-0.04	11,596	41	22.46	22.58	3,005	3,200	900		123	3,600	601			53
2024-03-26	T	BPRF	22.59	22.59	22.54	22.55	0.08	14,902	26	22.53	22.75	2,004	7,000	3,400	100	140	2,000	200			58
2024-03-25	T	BPRF	22.55	22.55	22.47	22.48	-0.02	10,644	68	22.38	22.65	1,452	700	3,800	2,200	141	800	1,200			280
2024-03-22	T	BPRF	22.52	22.54	22.49	22.50	-0.01	8,231	40	22.36	22.63	800	1,600	900	1,000	168	1,100	2,401			154
2024-03-21	T	BPRF	22.55	22.55	22.51	22.54	0.27	4,866	37	22.47	22.58	700	100	2,200	100	402	1,100	101			113
2024-03-20	T	BPRF	22.50	22.55	22.48	22.55	0.28	1,638	12	22.51	22.63		100	1,000	100	20	200	100			118
2024-03-19	T	BPRF	22.44	22.52	22.44	22.52	0.25	2,297	19	22.42	22.56	8	400	1,400	100			302			86
2024-03-18	T	BPRF	22.43	22.45	22.42	22.44	0.17	1,579	11	22.36	22.49		200	1,000	200	59		100			1
2024-03-15	T	BPRF	22.39	22.43	22.34	22.43	0.16	5,183	29	22.35	22.47		1,300	2,300	900	232	300				146
2024-03-14	T	BPRF	22.45	22.45	22.27	22.27	-0.15	4,848	43	22.21	22.44	200	600	1,100	1,600	146	500	300			361
2024-03-13	T	BPRF	22.48	22.50	22.46	22.47	0.05	1,396	15	22.39	22.52		500	300	100	30	100	301			65
2024-03-12	T	BPRF	22.39	22.44	22.33	22.44	0.02	3,680	28	22.35	22.48	100	900	100	200	26	900	1,300			144
2024-03-11	T	BPRF	22.40	22.45	22.38	22.38	0.03	3,310	23	22.34	22.48	400	300	600	300		1,000	500			189
2024-03-08	T	BPRF	22.39	22.43	22.35	22.35	-0.04	5,337	52	22.35	22.52	1,049	600	800	1,839	69	300	200			475
2024-03-07	T	BPRF	22.44	22.45	22.41	22.41	0.02	3,399	23	22.35	22.52		100	600	1,100	103	900	405			166
2024-03-06	T	BPRF	22.38	22.42	22.36	22.41	0.07	5,013	20	22.41	22.50	1,100	1,800	1,300			800				13
2024-03-05	T	BPRF	22.33	22.37	22.31	22.31	0.01	4,778	30	22.30	22.46	646	400	1,200	600	229	500	1,000			203
2024-03-04	T	BPRF	22.30	22.30	22.21	22.24	-0.06	1,906	22	22.12	22.35		300	400	100	148	366	221			369
2024-03-01	T	BPRF	22.24	22.27	22.21	22.23	-0.07	1,764	15	22.14	22.33	63	400	900	100	24		200			73
2024-02-29	T	BPRF	22.36	22.36	22.28	22.33	0.01	3,398	23	22.15	22.42	1,200		1,200		109	800				89
2024-02-28	T	BPRF	22.25	22.28	22.25	22.26	-0.06	1,147	14	22.16	22.33	55		963		58		14
2024-02-27	T	BPRF	22.32	22.37	22.32	22.32	-0.13	2,282	15	22.24	22.40	124	200	500	1,200	166					85
2024-02-26	T	BPRF	22.45	22.45	22.32	22.38	-0.01	4,719	29	22.28	22.44	700	1,100	1,900	500	149	41				279
2024-02-23	T	BPRF	22.41	22.44	22.35	22.39	0.14	7,238	36	22.35	22.48	600	400	3,600	800	45	1,200	301			87
2024-02-22	T	BPRF	22.33	22.37	22.33	22.34	0.09	1,652	12	22.30	22.38		100	300	800	60		93			203
2024-02-21	T	BPRF	22.33	22.33	22.25	22.25	-0.01	4,104	27	22.21	22.32	600	700	2,200		25	100	165			248
2024-02-20	T	BPRF	22.26	22.31	22.26	22.31	0.18	6,086	17	22.11	22.38	2,000	500	900	100	33	2,089	191			172
2024-02-16	T	BPRF	22.12	22.21	22.12	22.14	-0.07	5,562	24	22.10	22.22	675	1,200	900	1,100	106	400	1,001			104
2024-02-15	T	BPRF	22.25	22.29	22.18	22.26	0.05	3,035	21	22.14	22.40		800	1,600	200		100	1			314
2024-02-14	T	BPRF	22.16	22.24	22.16	22.22	0.21	3,845	32	22.10	22.30	300	600	1,900	200	227	300	1			151
2024-02-13	T	BPRF	22.10	22.10	21.98	22.01	-0.24	4,672	30	21.96	22.06	1,745	300	1,100			1,300	1			226
2024-02-12	T	BPRF	22.27	22.30	22.25	22.29	0.05	7,210	35	22.11	22.42	800	2,200	3,280	200	22	400				283
2024-02-09	T	BPRF	22.27	22.28	22.22	22.28	0.09	2,790	16	22.20	22.33	1,200	300	100		32	1,100				58
2024-02-08	T	BPRF	22.19	22.23	22.19	22.19	-0.02	4,082	22	22.16	22.33	401	900	2,400	100	30		201			37
2024-02-07	T	BPRF	22.16	22.25	22.16	22.24	0.03	2,380	20	22.15	22.28		900	900	278	134		9			149
2024-02-06	T	BPRF	22.23	22.27	22.21	22.21	0.11	4,196	33	22.17	22.26	800	100	1,800		175	1,100	49			102
2024-02-05	T	BPRF	22.10	22.11	22.06	22.08	-0.10	3,050	17	22.05	22.11	200	1,700	100	100		100	600			198
2024-02-02	T	BPRF	22.18	22.18	22.12	22.18	-0.01	7,379	15	22.10	22.32	119		1,300	100	14	5,650				196
2024-02-01	T	BPRF	22.23	22.34	22.23	22.34	0.15	3,653	11	22.29	22.40		300	1,500	700			1,000			151
2024-01-31	T	BPRF	22.22	22.24	22.21	22.21	0.02	1,231	14	22.12	22.25	76	400	300	100	164		1			153
2024-01-30	T	BPRF	22.21	22.24	22.14	22.20	-0.05	10,781	38	22.07	22.38	1,293	4,000	3,900	800	63	100	493			128
2024-01-29	T	BPRF	22.24	22.30	22.22	22.30	-0.01	2,789	17	22.25	22.36	1,505		500	100	3		400			89