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	BRAG	7.76	7.79	7.56	7.59	-0.28	12,892	122	7.57	7.74	6,278	700	1,800	1,200		500	463			1,361			100
2024-05-02	T	BRAG	7.58	8.05	7.58	7.87	0.23	19,342	149	7.76	8.00	13,029	1,100	100	200	149	2,900	901			808			100
2024-05-01	T	BRAG	7.50	7.80	7.41	7.64	0.13	50,798	289	7.58	7.92	38,167	900	3,100		30	4,600	620			2,666			300
2024-04-30	T	BRAG	7.60	7.76	7.50	7.51	-0.23	39,833	312	7.49	7.65	25,594	2,200	1,109	800	393	2,000	3,531			3,254
2024-04-29	T	BRAG	8.16	8.16	7.60	7.74	-0.54	117,004	567	7.63	7.90	90,057	3,000	10,433	200	530	3,917	1,574			5,321			500
2024-04-26	T	BRAG	8.27	8.40	8.22	8.28	0.07	13,491	115	8.28	8.35	9,467	200	2,000		60	1,000	500			214
2024-04-25	T	BRAG	8.41	8.46	8.05	8.21	-0.26	33,261	172	8.16	8.32	23,182	2,100	3,160		94	2,300	700			1,365			100
2024-04-24	T	BRAG	8.62	8.86	8.33	8.47	0.12	27,915	193	8.38	8.50	11,244	1,500	5,400	500	320	2,900	2,700			1,423			100
2024-04-23	T	BRAG	8.40	8.55	8.34	8.35	0.10	29,986	140	8.33	8.48	15,190	300	5,334		64	3,100	1,300			2,597			100
2024-04-22	T	BRAG	8.50	8.64	8.24	8.25	-0.19	33,677	217	8.18	8.54	22,217	1,600	5,000		112	1,600	1,074			824			400
2024-04-19	T	BRAG	8.44	8.75	8.34	8.44	-0.06	96,282	370	8.44	8.64	76,059	1,400	9,636	100	190	4,500	3,302			543			200
2024-04-18	T	BRAG	8.30	8.53	8.22	8.51	0.25	30,363	193	8.48	8.58	22,331	200	2,800		69	1,300	2,146			603			600
2024-04-17	T	BRAG	8.08	8.40	8.08	8.19	-0.045	24,700	207	8.17	8.31	16,730	1,400	100	1,800		1,900	400			1,619			100
2024-04-16	T	BRAG	8.07	8.30	7.97	8.235	-0.035	35,984	301	8.10	8.32	22,949	1,200	3,700		110	2,800	901			2,058			400
2024-04-15	T	BRAG	8.09	8.27	7.93	8.27	0.14	46,341	279	8.06	8.27	31,565	2,902	2,900	300	205	2,300	1,668			3,324			400
2024-04-12	T	BRAG	8.15	8.33	8.04	8.13	-0.15	43,850	327	8.06	8.32	29,988	1,600	2,400	200	70	2,300	1,401			3,667			700
2024-04-11	T	BRAG	8.34	8.41	8.06	8.28	-0.13	32,228	262	8.25	8.35	17,830	2,700	1,859	400	115	3,000	1,700			2,580			900
2024-04-10	T	BRAG	8.39	8.46	8.21	8.41	-0.14	32,063	245	8.33	8.50	20,674	100	1,449	700	50	2,000	2,100			3,801
2024-04-09	T	BRAG	8.50	8.60	8.39	8.55	-0.07	46,474	198	8.46	8.65	34,264	500	3,900	900	411	2,600	2,156			1,541			100
2024-04-08	T	BRAG	8.70	8.95	8.47	8.62	-0.22	53,497	327	8.49	8.70	34,008	2,200	9,000		362	2,200	1,149			4,120			200
2024-04-05	T	BRAG	8.85	8.97	8.67	8.84	-0.01	38,087	258	8.78	8.98	26,451	300	5,702		273	1,700	2,301			891		100
2024-04-04	T	BRAG	9.34	9.34	8.76	8.87	-0.29	61,911	347	8.79	8.89	39,313	3,500	9,836			5,200	1,600			1,774			100
2024-04-03	T	BRAG	8.90	9.45	8.82	9.16	0.26	295,184	775	9.10	9.29	180,860	6,300	32,852	200	478	6,900	6,400			31,613			300
2024-04-02	T	BRAG	8.89	8.90	8.55	8.90	0.05	86,436	436	8.78	8.95	58,135	4,500	11,001	3,000	150	4,300	2,701			1,780			500
2024-04-01	T	BRAG	8.22	9.00	8.22	8.85	0.56	246,421	1,430	8.57	8.92	152,583	24,922	24,020	4,500	600	17,300	6,700			6,305			900
2024-03-28	T	BRAG	8.64	8.65	8.06	8.27	-0.04	135,976	684	8.21	8.29	81,291	10,000	23,803	400	786	12,700	701			4,532			334
2024-03-27	T	BRAG	7.63	8.35	7.63	8.31	1.11	632,577	2,962	8.30	8.45	485,194	11,800	52,818	1,100	1,708	39,600	18,401			9,710			3,200
2024-03-26	T	BRAG	7.20	7.49	6.96	7.20	0.15	210,828	1,086	7.20	7.33	132,955	7,803	39,166	1,800	290	8,427	10,701			6,148			2,074
2024-03-25	T	BRAG	7.10	7.10	6.73	7.05	-0.06	113,954	442	7.05	7.11	78,881	7,300	18,200		54	900	702			5,133			500
2024-03-22	T	BRAG	6.94	7.18	6.91	7.11	0.17	34,014	204	7.02	7.20	24,468	502	3,450		75	1,100	300			2,446			100
2024-03-21	T	BRAG	6.75	7.10	6.74	6.94	0.18	53,624	239	6.86	7.02	42,252	200	3,900		40	3,300	300			2,690			200
2024-03-20	T	BRAG	6.71	6.78	6.65	6.76	0.03	18,344	151	6.70	6.76	15,028		600		20	1,000				1,525
2024-03-19	T	BRAG	6.86	6.90	6.70	6.73	-0.14	60,836	219	6.73	6.77	49,408	200	6,600	200		400	35			1,900
2024-03-18	T	BRAG	6.71	6.91	6.71	6.865	0.155	13,309	60	6.85	6.88	9,400	100	2,800		1	200	100			52
2024-03-15	T	BRAG	7.05	7.075	6.66	6.71	-0.19	40,450	236	6.71	6.99	24,889	200	5,300		90	600	6,220			2,510			100
2024-03-14	T	BRAG	6.91	7.00	6.81	6.90	-0.10	9,893	106	6.83	6.99	7,295	400	700		109	200	100			1,036
2024-03-13	T	BRAG	6.91	7.15	6.91	7.00	0.06	23,422	149	6.96	7.05	14,751	200	3,300	1,800	50	500	500			1,996
2024-03-12	T	BRAG	7.15	7.15	6.94	6.94	-0.22	20,386	128	6.93	7.15	14,144	400	2,300		3	800	401			1,796
2024-03-11	T	BRAG	7.05	7.24	7.05	7.16	0.01	14,568	123	7.16	7.25	10,964	300	200		16	800				1,384
2024-03-08	T	BRAG	7.24	7.25	7.09	7.15	-0.09	8,608	60	6.98	7.24	5,335	400	2,400		50	100				171
2024-03-07	T	BRAG	7.14	7.24	6.92	7.18	0.08	12,342	94	7.24	7.25	7,788	500	2,400		186	400	201			692
2024-03-06	T	BRAG	7.25	7.25	7.05	7.05	-0.15	16,263	154	7.04	7.21	8,172	1,200	1,900	500	160	900	2,781			635
2024-03-05	T	BRAG	7.25	7.25	7.05	7.21	-0.04	23,945	156	7.07	7.25	20,480	200	1,537		52	1,000	401			273
2024-03-04	T	BRAG	7.52	7.56	7.21	7.25	-0.32	17,429	85	7.25	7.40	9,240	300	6,000	200	99		100			1,305			100
2024-03-01	T	BRAG	7.29	7.60	7.29	7.57	0.42	39,348	216	7.40	7.59	30,668	1,600	2,600		470	1,000	900			1,261
2024-02-29	T	BRAG	7.19	7.23	7.01	7.13	-0.16	34,736	201	7.08	7.28	17,905	1,100	6,750	1,000	99	1,500	2,900			2,180			300
2024-02-28	T	BRAG	7.17	7.34	7.17	7.30	0.09	10,366	72	7.25	7.30	8,790	300	600		152		200			41			100
2024-02-27	T	BRAG	7.59	7.59	7.19	7.21	-0.30	19,515	135	7.17	7.30	15,201	600	1,650			100	301			1,160
2024-02-26	T	BRAG	7.26	7.69	7.26	7.51	0.20	63,318	174	7.37	7.51	28,459	29,900	3,300		100	500	301			448
2024-02-23	T	BRAG	7.16	7.40	7.16	7.31	0.07	14,894	118	7.19	7.31	6,486	100	3,100	300	50		400			1,675
2024-02-22	T	BRAG	7.25	7.25	7.11	7.24	-0.01	8,905	73	7.18	7.32	6,100	700			145	300				759			100
2024-02-21	T	BRAG	7.13	7.30	7.00	7.25	0.10	26,731	184	7.11	7.31	21,602	200	800	600	180	500	100			2,041
2024-02-20	T	BRAG	7.27	7.30	7.10	7.16	-0.16	17,085	138	7.05	7.30	12,276	1,210	1,000		102	500	100			1,421
2024-02-16	T	BRAG	7.17	7.36	7.17	7.32	0.17	23,539	98	7.21	7.32	13,945	1,000	5,900		120	300	5			1,638
2024-02-15	T	BRAG	7.36	7.36	7.13	7.13	-0.20	9,755	75	7.04	7.21	6,322	200	1,149		80	400	435			674
2024-02-14	T	BRAG	7.42	7.69	7.33	7.33	-0.26	16,014	113	7.27	7.37	10,622	600	614			600	1,100			1,443
2024-02-13	T	BRAG	7.62	7.75	7.56	7.59	-0.03	27,466	142	7.47	7.64	20,650	200	2,400		133	500	400			2,746			100
2024-02-12	T	BRAG	7.35	7.68	7.35	7.62	0.10	12,699	94	7.52	7.65	10,761		700	400	10		201			434
2024-02-09	T	BRAG	7.30	7.62	7.11	7.57	0.48	41,510	196	7.37	7.63	31,056	1,000	4,307	100	270	1,800	1,500			1,151
2024-02-08	T	BRAG	7.19	7.19	7.07	7.07	-0.13	6,069	45	7.00	7.13	3,948		1,100	100		100	600			189
2024-02-07	T	BRAG	7.08	7.23	7.08	7.20		9,258	49	7.11	7.24	7,485		1,100		100		50			369
2024-02-06	T	BRAG	7.16	7.30	7.16	7.20	0.04	22,088	100	7.16	7.20	14,820	100	4,413	400	55	200	1,467			322		100