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	BRE	13.65	13.65	13.51	13.64	-0.01	7,100	69	13.57	13.65	3,021		1,000		266		1,601			1,105
2024-05-02	T	BRE	13.75	13.75	13.53	13.65	-0.01	14,060	78	13.62	13.70	3,784		2,000		147		5,000			2,829
2024-05-01	T	BRE	13.81	13.81	13.65	13.66	-0.09	4,632	62	13.63	13.70	1,252		592		51		501			2,178
2024-04-30	T	BRE	13.75	13.84	13.71	13.71	-0.04	9,388	67	13.63	13.85	2,732	100	3,100		87		1,101			2,007
2024-04-29	T	BRE	13.73	13.79	13.71	13.73		3,785	40	13.65	13.90	358		1,666		133		401			1,036
2024-04-26	T	BRE	13.76	13.88	13.72	13.82	0.17	11,471	74	13.63	13.89	4,329	200	2,800		213	100	601			2,992
2024-04-25	T	BRE	13.63	13.65	13.63	13.65	0.02	2,406	31	13.65	13.75	1,430				50					816
2024-04-24	T	BRE	13.58	13.69	13.58	13.63	0.06	3,402	30	13.63	13.75	2,144		300		133		201			572
2024-04-23	T	BRE	13.62	13.66	13.52	13.57	0.02	4,743	42	13.57	13.75	2,073		1,200		67					1,403
2024-04-22	T	BRE	13.88	13.88	13.55	13.55	0.05	6,497	55	13.55	13.62	2,510	400	2,001		83	100	1			462
2024-04-19	T	BRE	13.68	13.68	13.50	13.50	0.05	7,069	51	13.48	13.76	2,523	100	2,400		195		600			1,176
2024-04-18	T	BRE	13.55	13.57	13.45	13.51	0.06	3,451	34	13.50	13.60	2,225		300		136		200			541
2024-04-17	T	BRE	13.55	13.58	13.45	13.52	0.06	12,161	67	13.45	13.76	4,258	300	2,800		230	100	601			3,690
2024-04-16	T	BRE	13.62	13.62	13.43	13.46	-0.06	6,753	69	13.46	13.56	3,405		868		30		671			1,688
2024-04-15	T	BRE	13.65	13.675	13.48	13.58	-0.07	15,992	94	13.48	13.65	11,072	700	2,009		305	300	702			487
2024-04-12	T	BRE	13.75	13.75	13.61	13.68	-0.07	10,384	72	13.65	13.76	5,958	500	700		167		200			2,775
2024-04-11	T	BRE	13.79	13.85	13.75	13.75	-0.07	14,179	83	13.75	13.95	8,982		3,154		180		501			1,236
2024-04-10	T	BRE	13.92	13.94	13.82	13.87	-0.08	4,326	54	13.79	13.95	828	100	1,590		55		102			1,579
2024-04-09	T	BRE	13.83	13.95	13.80	13.95	0.115	12,029	62	13.86	13.95	3,324	71	5,400		163		1,600			1,327
2024-04-08	T	BRE	13.95	13.95	13.77	13.85	0.04	10,510	94	13.79	13.85	7,205	100	1,000		249		500			1,251
2024-04-05	T	BRE	13.86	13.87	13.78	13.84	-0.06	11,383	72	13.81	13.96	4,406		4,400		247		806			1,151
2024-04-04	T	BRE	13.92	13.92	13.80	13.90	-0.01	8,335	57	13.80	13.92	4,773	500	1,300		134		500			847
2024-04-03	T	BRE	13.85	13.92	13.85	13.92	0.08	2,334	35	13.85	13.92	880		200		100		101			664
2024-04-02	T	BRE	13.83	13.88	13.78	13.84	-0.08	4,993	59	13.79	13.86	2,496		518		142	400	203			918
2024-04-01	T	BRE	13.94	13.94	13.72	13.92	-0.05	15,883	98	13.83	13.92	9,606		700		248	100	800			4,225
2024-03-28	T	BRE	13.83	14.02	13.83	13.99	-0.06	14,762	101	13.94	14.00	8,844	101	3,400		147		1,175			770
2024-03-27	T	BRE	13.90	14.05	13.86	14.05	0.05	7,422	67	14.00	14.05	3,975	100	1,370		155		601			1,068
2024-03-26	T	BRE	14.05	14.05	13.92	14.03	0.08	6,165	57	14.00	14.05	3,039		600		370		1,402			714
2024-03-25	T	BRE	14.14	14.14	13.91	13.93	-0.07	16,182	96	13.92	14.05	5,854		4,800		95	100	3,601			1,398
2024-03-22	T	BRE	13.89	14.05	13.86	13.96	-0.09	9,942	64	13.93	14.09	4,140		1,794		110	100	301			3,153
2024-03-21	T	BRE	13.85	14.12	13.83	14.05	0.16	15,396	107	13.90	14.09	9,072	200	1,400		13		500			3,654
2024-03-20	T	BRE	13.74	13.93	13.56	13.90	0.20	25,147	150	13.58	13.94	15,024	100	5,883		88	100	500			3,376
2024-03-19	T	BRE	13.36	13.85	13.36	13.70	0.24	29,816	145	13.58	13.85	12,612	1,400	7,200		9	200	5,301			2,860
2024-03-18	T	BRE	13.94	13.95	13.35	13.37	-0.63	83,807	390	13.37	13.48	36,039	1,000	25,940		2,223	500	10,600			5,153
2024-03-15	T	BRE	14.22	14.22	14.00	14.00	-0.25	25,120	102	13.98	14.20	9,374	1,300	6,500		97		4,700			3,125
2024-03-14	T	BRE	14.03	14.25	14.02	14.25	0.23	12,503	75	14.22	14.25	9,136	200	1,823		25		601			698
2024-03-13	T	BRE	14.26	14.26	14.02	14.02	-0.20	18,184	89	14.00	14.30	11,722		4,901		140	100	1,101			165
2024-03-12	T	BRE	14.29	14.29	14.15	14.17	-0.13	6,546	60	14.15	14.26	3,818	300			80		1,601			345
2024-03-11	T	BRE	14.29	14.34	14.16	14.30	0.02	7,908	70	14.16	14.30	4,051	200	1,406		178		1,301			635
2024-03-08	T	BRE	14.21	14.35	14.21	14.30	0.09	26,653	111	14.20	14.35	16,257	700	5,000		118	300	2,200			2,005
2024-03-07	T	BRE	14.28	14.28	14.21	14.21	-0.07	8,950	60	14.23	14.27	3,187	500	4,100		166	100	402			253
2024-03-06	T	BRE	14.25	14.34	14.17	14.33	0.03	8,066	64	14.22	14.35	3,842	200	1,808		255		500			1,224
2024-03-05	T	BRE	14.20	14.30	14.12	14.30	0.02	14,698	89	14.25	14.30	3,973	200	6,300		487		3,401			186
2024-03-04	T	BRE	14.25	14.40	14.12	14.30	0.12	24,559	137	14.25	14.40	10,284	1,400	9,200		392		1,500			1,302
2024-03-01	T	BRE	14.05	14.18	14.00	14.18	0.13	9,859	100	14.14	14.18	5,958	600	502		247	500	901			786
2024-02-29	T	BRE	14.04	14.12	14.00	14.03	0.08	11,476	75	14.00	14.10	3,449	300	4,500		112		1,801			823
2024-02-28	T	BRE	14.08	14.08	13.83	13.86	-0.06	10,251	56	13.85	13.95	5,518		2,800		104		1,501			257
2024-02-27	T	BRE	13.80	14.12	13.80	14.00	0.19	24,271	139	13.80	14.10	16,441	300	2,700		90	200	2,502			1,646
2024-02-26	T	BRE	13.77	13.85	13.72	13.81	0.05	17,413	64	13.79	13.81	12,764	800	2,300		95	300	500			428
2024-02-23	T	BRE	13.60	13.77	13.57	13.76	0.19	6,620	56	13.70	13.76	2,915		2,200		270	200	101			739
2024-02-22	T	BRE	13.55	13.69	13.55	13.67	0.07	7,443	46	13.60	13.70	2,509		4,000		273	100	101			380
2024-02-21	T	BRE	13.57	13.66	13.52	13.66	0.09	5,067	35	13.53	13.70	2,052				15		602			327
2024-02-20	T	BRE	13.80	13.85	13.45	13.57	-0.20	22,541	117	13.50	13.70	13,938	100	6,506		212	100	1,100			183
2024-02-16	T	BRE	13.77	13.85	13.76	13.85	0.11	9,025	50	13.70	13.85	6,601	200	1,000		50		600			386
2024-02-15	T	BRE	13.36	13.79	13.36	13.79	0.17	19,064	122	13.70	13.79	4,277	400	7,500		1,099	300	3,203			1,796
2024-02-14	T	BRE	13.36	13.62	13.36	13.51	0.16	20,568	77	13.35	13.62	12,950	500	2,900		177	200	3,002			761
2024-02-13	T	BRE	13.51	13.52	13.35	13.37	-0.25	10,585	69	13.35	13.47	6,819	100	911		316		1,800			481
2024-02-12	T	BRE	13.48	13.69	13.47	13.62	0.10	5,287	57	13.50	13.70	2,968		1,006		175		1			936
2024-02-09	T	BRE	13.40	13.57	13.30	13.57	0.21	12,685	77	13.40	13.52	4,998		4,700		1		700			2,014
2024-02-08	T	BRE	13.60	13.60	13.31	13.39	-0.25	12,531	86	13.35	13.40	5,654		4,700		331		901			815
2024-02-07	T	BRE	13.70	13.70	13.52	13.52	-0.05	8,712	71	13.52	13.64	4,287	200	1,500		61	100	1,701			656
2024-02-06	T	BRE	13.61	13.66	13.50	13.57	-0.08	7,866	59	13.56	13.73	2,823		1,815		134		2,601			195