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
2024-05-03	T	BPYP.PR.A	20.23	20.46	19.95	20.00	-0.10	7,751	60	20.00	20.93	3,042	600	400	1,600	296		800			347
2024-05-02	T	BPYP.PR.A	20.00	20.10	19.91	19.91	-0.14	2,946	43	19.90	20.10	764	900		300	95		200			445
2024-05-01	T	BPYP.PR.A	20.20	20.20	19.90	20.05	0.20	4,955	57	20.05	20.23	2,696	100		100	378	800	104			700
2024-04-30	T	BPYP.PR.A	19.99	20.00	19.85	19.85	0.08	6,408	50	19.85	20.23	3,800	2	600	200	240	100	109			1,263
2024-04-29	T	BPYP.PR.A	19.77	20.00	19.71	19.71	0.05	1,400	28	19.80	20.00	267		200	400	397					10
2024-04-26	T	BPYP.PR.A	19.56	20.00	19.56	19.66	0.01	4,711	40	19.60	20.00	2,184		500	1,200	155					100
2024-04-25	T	BPYP.PR.A	19.35	19.88	19.35	19.88	0.53	4,067	58	19.65	19.99	1,478	100		1,200	251	100	314			516
2024-04-24	T	BPYP.PR.A	19.40	19.40	19.35	19.35	-0.05	1,323	40	19.35	19.65	493				246		8			410
2024-04-23	T	BPYP.PR.A	19.26	19.60	19.26	19.40	-0.01	1,457	27	19.40	19.60	349		1	400	264					373
2024-04-22	T	BPYP.PR.A	19.20	19.70	19.20	19.41	0.11	5,611	50	19.40	20.00	4,022	400		100	213					400
2024-04-19	T	BPYP.PR.A	19.30	19.40	19.27	19.30	-0.10	3,309	28	19.30	19.40	1,852	600		300	28	200	300			13
2024-04-18	T	BPYP.PR.A	19.25	19.44	19.16	19.40	-0.05	3,452	41	19.40	20.00	1,805			400	219					1,014
2024-04-17	T	BPYP.PR.A	19.72	19.72	19.22	19.22	-0.56	2,539	46	19.01	20.93	936	100	500	100	153					449
2024-04-16	T	BPYP.PR.A	19.74	19.79	19.54	19.54	0.34	5,553	38	19.54	20.93	3,189	1,100		500	110		200			412
2024-04-15	T	BPYP.PR.A	19.34	19.75	19.20	19.39	-0.51	11,224	75	19.00	20.93	6,227		400	1,300	311		800			1,057
2024-04-12	T	BPYP.PR.A	19.91	20.00	19.90	19.90	0.15	2,125	30	19.70	20.00	1,262				143		55			370
2024-04-11	T	BPYP.PR.A	20.73	20.73	19.66	19.75	-0.32	6,045	61	19.60	20.37	2,406	300	600	400	313	200	200			1,507
2024-04-10	T	BPYP.PR.A	20.55	20.60	20.01	20.07	-0.48	12,078	98	20.01	20.93	10,199	400		400	298		200			302
2024-04-09	T	BPYP.PR.A	20.55	20.77	20.55	20.55	-0.11	7,838	56	20.55	20.77	4,610			700	189	100	1,300			656
2024-04-08	T	BPYP.PR.A	20.58	20.66	20.50	20.66	0.10	4,007	47	20.55	20.75	1,547				693	600				938
2024-04-05	T	BPYP.PR.A	20.75	20.77	20.56	20.56	0.06	18,226	73	20.56	20.87	15,097	300		1,000	233	100	400			821
2024-04-04	T	BPYP.PR.A	20.77	20.77	20.50	20.50	-0.03	9,702	65	20.50	20.76	6,101	200	200	500	242		200			2,155
2024-04-03	T	BPYP.PR.A	20.50	20.97	20.50	20.53	-0.04	5,724	50	20.50	21.00	1,473	340	600	500	326		500			1,890
2024-04-02	T	BPYP.PR.A	20.86	21.04	20.57	20.88	-0.13	3,889	44	20.50	21.00	1,092	500	600	400	60		700			471
2024-04-01	T	BPYP.PR.A	21.18	21.25	21.00	21.01	0.02	23,167	122	21.00	21.19	11,387	700		1,300	520	400	600			4,016
2024-03-28	T	BPYP.PR.A	20.15	21.11	20.00	20.99	0.94	26,957	144	20.11	21.24	17,608	200	2,300	2,000	450		206			3,414
2024-03-27	T	BPYP.PR.A	19.83	20.05	19.83	20.05	0.22	4,299	53	19.83	20.20	965	1,200		1,500	124		100			227
2024-03-26	T	BPYP.PR.A	20.20	20.20	19.83	19.83	-0.17	8,223	68	19.83	20.20	2,609	700	600	800	446	200	200			2,097
2024-03-25	T	BPYP.PR.A	19.89	20.10	19.89	20.00		6,742	95	19.90	20.10	3,274	800		800	316	600	300			538
2024-03-22	T	BPYP.PR.A	19.76	20.00	19.75	20.00	0.08	5,171	73	19.90	20.50	3,402		100	700	254	100				334
2024-03-21	T	BPYP.PR.A	19.80	19.95	19.61	19.92	0.02	5,556	100	19.50	19.92	3,019		600	300	345	100	300			634
2024-03-20	T	BPYP.PR.A	19.60	19.90	19.31	19.90	0.30	2,846	78	18.59	19.90	1,438			200	535		318			100
2024-03-19	T	BPYP.PR.A	19.20	19.75	19.20	19.75	0.65	5,009	73	18.90	19.75	2,316			400	340		300			1,385
2024-03-18	T	BPYP.PR.A	18.91	19.30	18.91	19.30	0.34	5,272	70	18.90	19.40	2,929		200	200	186					1,184
2024-03-15	T	BPYP.PR.A	18.68	18.96	18.68	18.96		11,434	94	18.81	19.39	8,638	800		600	69	300	539			133
2024-03-14	T	BPYP.PR.A	18.85	19.26	18.85	18.96	0.22	4,709	31	18.85	19.14	2,400		600	200	123		115			571
2024-03-13	T	BPYP.PR.A	18.60	19.00	18.60	18.74	0.21	7,404	50	18.75	19.00	5,704			300	221	100	32			941
2024-03-12	T	BPYP.PR.A	18.50	18.55	18.27	18.53		8,033	56	18.53	18.65	5,371	200		400	76	100				1,654
2024-03-11	T	BPYP.PR.A	19.64	19.64	18.20	18.53	0.20	2,875	42	18.27	18.74	1,245			100	181					1,227
2024-03-08	T	BPYP.PR.A	18.10	18.35	17.97	18.02	-0.23	4,208	69	18.02	18.33	2,720	100		300	498	100	25			174
2024-03-07	T	BPYP.PR.A	18.00	18.25	17.90	18.25	0.38	4,137	44	18.17	18.25	2,331	100		900	207		116			282
2024-03-06	T	BPYP.PR.A	17.60	17.87	17.60	17.87	0.27	3,234	53	17.75	18.00	1,218			400	367					1,026
2024-03-05	T	BPYP.PR.A	17.35	17.69	17.35	17.60	0.13	11,311	112	17.60	17.75	5,997			1,100	288	1,200	1,500			973
2024-03-04	T	BPYP.PR.A	17.50	17.60	17.35	17.47	-0.08	7,939	92	17.47	17.50	4,749		700	400	489		100			1,206
2024-03-01	T	BPYP.PR.A	17.61	17.61	17.50	17.55	-0.02	5,258	49	17.50	17.55	4,034			100	294		100			400
2024-02-29	T	BPYP.PR.A	18.02	18.02	17.57	17.57	-0.53	22,636	118	17.50	17.57	19,811			1,100	242		478			502
2024-02-28	T	BPYP.PR.A	18.15	18.38	18.01	18.02	-0.20	6,700	74	18.01	18.30	3,445	600		300	557		220			1,153
2024-02-27	T	BPYP.PR.A	18.25	18.25	17.90	17.95		5,872	45	17.95	18.07	2,196		600	1,100	212		200			323
2024-02-26	T	BPYP.PR.A	18.00	18.06	17.85	17.98	-0.14	13,341	64	17.90	17.99	9,608	400	800	1,200	143	100	200			345
2024-02-23	T	BPYP.PR.A	17.79	18.15	17.79	18.15	0.44	6,091	87	17.72	18.21	4,582		100	200	486	100	118			154
2024-02-22	T	BPYP.PR.A	17.50	18.02	17.50	17.71	0.07	5,672	59	17.59	17.73	3,182		3	1,100	384					178
2024-02-21	T	BPYP.PR.A	17.60	17.68	17.51	17.51	-0.05	14,810	82	17.50	17.65	11,896			500	312		300			1,383
2024-02-20	T	BPYP.PR.A	17.60	17.65	17.56	17.56	0.01	11,142	70	17.50	17.56	8,896			200	569		200			1,068
2024-02-16	T	BPYP.PR.A	17.52	17.56	17.50	17.55	0.05	12,175	60	17.60	17.70	10,936			500	230					291
2024-02-15	T	BPYP.PR.A	17.75	17.78	17.50	17.50	-0.25	12,149	74	17.50	18.00	9,446	500	110	400	171	200	209			881
2024-02-14	T	BPYP.PR.A	17.51	17.75	17.51	17.75	0.17	3,944	46	17.60	18.00	1,782			600	193		500			781
2024-02-13	T	BPYP.PR.A	17.75	17.75	17.50	17.58	-0.12	8,411	51	17.50	17.70	6,047		7	200	154	100	300			1,417
2024-02-12	T	BPYP.PR.A	17.70	17.75	17.56	17.56	0.01	3,312	50	17.56	17.65	390	500	300	500	650		104			771
2024-02-09	T	BPYP.PR.A	17.90	17.90	17.55	17.55	-0.01	7,186	75	17.50	17.55	6,252		100		411		4			100
2024-02-08	T	BPYP.PR.A	17.76	17.76	17.50	17.56	0.04	5,135	64	17.56	18.00	3,726	100		400	179		214			316
2024-02-07	T	BPYP.PR.A	17.69	17.70	17.52	17.54	-0.03	1,326	23	17.53	18.00	206		400	100	99					139