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
2024-04-30	T	BTB.UN	3.13	3.15	3.11	3.13		117,039	259	3.12	3.16	72,393	11,300	5,800	1,400	458	16,600	4,421			1,985			900
2024-04-29	T	BTB.UN	3.15	3.17	3.11	3.13	-0.04	143,398	538	3.13	3.16	81,507	13,502	6,460	5,400	509	20,200	6,002			4,943		2,100
2024-04-26	T	BTB.UN	3.16	3.19	3.16	3.17		88,564	339	3.17	3.19	28,375	24,100	4,800	2,300	412	15,900	5,801			3,737		2,000
2024-04-25	T	BTB.UN	3.15	3.19	3.14	3.17	0.01	201,369	432	3.16	3.17	108,797	21,200	24,000	1,400	388	31,100	10,502			1,461		1,300
2024-04-24	T	BTB.UN	3.20	3.21	3.16	3.16	-0.04	120,709	383	3.16	3.17	43,079	22,350	16,705	3,800	1,714	22,700	5,802			2,828		900
2024-04-23	T	BTB.UN	3.18	3.23	3.17	3.20	0.03	192,695	511	3.19	3.20	80,699	23,504	49,000	3,800	1,110	22,200	5,992			2,506		3,300	2
2024-04-22	T	BTB.UN	3.14	3.19	3.14	3.17		95,336	293	3.17	3.18	57,335	15,434	1,700	400	581	14,500	2,770			1,705		300
2024-04-19	T	BTB.UN	3.12	3.17	3.12	3.17	0.02	118,059	406	3.14	3.17	62,466	19,600	3,000	6,100	519	16,600	6,000			2,690		400
2024-04-18	T	BTB.UN	3.13	3.18	3.11	3.15	0.02	142,307	420	3.15	3.17	47,796	16,311	11,838	6,600	933	47,000	7,200			1,732		1,200	1,100
2024-04-17	T	BTB.UN	3.12	3.16	3.11	3.13	0.03	141,187	459	3.11	3.13	46,699	28,163	7,100	7,800	1,133	39,000	7,430			1,182		1,500	500
2024-04-16	T	BTB.UN	3.15	3.16	3.09	3.10	-0.02	145,082	533	3.10	3.12	70,619	18,204	8,000	2,500	986	31,500	6,201			3,937		1,600
2024-04-15	T	BTB.UN	3.16	3.18	3.10	3.12	-0.03	173,534	528	3.11	3.15	86,261	30,000	13,657	6,700	364	15,000	11,001			4,073		1,200	1,900
2024-04-12	T	BTB.UN	3.19	3.21	3.14	3.15	-0.04	217,738	620	3.15	3.16	110,848	36,701	14,100	9,900	246	19,900	9,000			9,344		2,200
2024-04-11	T	BTB.UN	3.22	3.25	3.18	3.19	-0.04	200,881	493	3.19	3.21	78,407	43,600	14,913	1,000	371	52,700	4,600			2,929		1,500	21
2024-04-10	T	BTB.UN	3.28	3.28	3.21	3.23	-0.04	258,118	584	3.23	3.24	131,209	40,200	31,901	7,500	891	25,300	8,900			5,260		2,800	1,800
2024-04-09	T	BTB.UN	3.26	3.31	3.26	3.27		192,667	413	3.27	3.29	121,461	25,900	11,400	7,200	1,883	12,300	7,305			2,967		400
2024-04-08	T	BTB.UN	3.23	3.29	3.23	3.27	0.04	144,777	450	3.25	3.27	82,115	17,500	1,500	3,200	744	22,500	5,900			4,271		3,000	400
2024-04-05	T	BTB.UN	3.20	3.23	3.20	3.23	0.04	105,770	309	3.21	3.23	49,765	17,800	12,400	9,100	646	1,100	3,601			4,480		1,100	750
2024-04-04	T	BTB.UN	3.22	3.23	3.18	3.19	-0.03	139,570	406	3.19	3.23	49,495	22,002	13,859	2,900	591	27,100	3,641			14,816		600	900
2024-04-03	T	BTB.UN	3.19	3.23	3.19	3.22	0.025	227,668	444	3.22	3.23	96,504	34,800	31,500	7,500	315	25,890	22,000			5,669		300
2024-04-02	T	BTB.UN	3.21	3.23	3.16	3.20	-0.01	245,837	738	3.19	3.20	124,526	27,500	27,306	7,100	474	17,100	17,589			20,436		1,200
2024-04-01	T	BTB.UN	3.19	3.22	3.14	3.21	0.05	264,848	645	3.20	3.22	118,814	37,703	42,500	13,452	1,960	14,800	14,501			11,503		1,600	6,000
2024-03-28	T	BTB.UN	3.18	3.20	3.16	3.16		240,975	533	3.16	3.19	91,006	30,985	39,900	21,900	501	28,400	12,600			3,334		2,300	900
2024-03-27	T	BTB.UN	3.17	3.17	3.14	3.16		115,547	426	3.16	3.17	47,846	21,350	14,400	6,700	335	7,700	8,001			6,983			1,650
2024-03-26	T	BTB.UN	3.17	3.19	3.15	3.16	0.03	295,304	557	3.16	3.17	177,253	36,700	28,200	10,300	495	14,000	12,821			5,747		900	1,500
2024-03-25	T	BTB.UN	3.13	3.14	3.11	3.14	0.01	132,264	425	3.12	3.14	46,727	20,500	30,980	6,700	5,478	7,300	5,679			3,687		1,800	1,400
2024-03-22	T	BTB.UN	3.11	3.13	3.09	3.13	0.01	149,918	461	3.11	3.13	62,771	25,756	29,000	5,400	1,319	8,500	10,801			2,369		1,100	1,000
2024-03-21	T	BTB.UN	3.08	3.12	3.08	3.12	0.02	109,049	358	3.10	3.12	57,972	13,604	13,400	6,200	483	5,800	3,850			3,813		600	400
2024-03-20	T	BTB.UN	3.10	3.10	3.07	3.10	0.01	185,267	406	3.09	3.10	113,369	23,500	12,000	6,200	606	6,100	5,795			4,907		500	1,200
2024-03-19	T	BTB.UN	3.09	3.10	3.07	3.09		119,136	349	3.07	3.09	54,059	18,802	12,200	5,100	551	14,100	9,102			2,327			1,700
2024-03-18	T	BTB.UN	3.08	3.10	3.07	3.09	0.03	104,940	392	3.08	3.09	45,431	12,832	6,519	900	416	25,500	8,433			1,775			1,400
2024-03-15	T	BTB.UN	3.05	3.08	3.04	3.06	0.01	132,565	429	3.06	3.08	56,871	28,513	15,300	6,700	392	10,100	8,110			4,964
2024-03-14	T	BTB.UN	3.06	3.07	3.04	3.05	-0.02	126,576	357	3.05	3.06	66,471	14,801	16,600	11,700	617	4,000	1,401			6,682		1,400	500
2024-03-13	T	BTB.UN	3.07	3.08	3.05	3.07	0.02	85,728	283	3.06	3.07	28,456	23,600	10,400	5,600	2,502	5,600	3,127			4,205			900
2024-03-12	T	BTB.UN	3.07	3.08	3.05	3.05	-0.03	86,712	286	3.05	3.07	46,385	15,300	8,500	2,400	350	5,700	1,401			1,545		800	2,050
2024-03-11	T	BTB.UN	3.06	3.08	3.05	3.08	0.02	78,688	298	3.05	3.08	34,208	11,900	9,000	3,200	468	6,700	3,000			5,921
2024-03-08	T	BTB.UN	3.06	3.07	3.05	3.06	-0.01	68,636	257	3.05	3.06	24,004	7,800	13,700	4,600	355	3,400	2,200			9,896
2024-03-07	T	BTB.UN	3.05	3.08	3.05	3.07	0.03	121,680	387	3.07	3.08	61,140	27,200	7,500	3,800	197	9,200	4,701			5,995
2024-03-06	T	BTB.UN	3.05	3.06	3.04	3.04	0.01	109,007	368	3.04	3.06	43,810	13,700	20,676	5,200	443	14,700	4,400			2,683			200
2024-03-05	T	BTB.UN	3.02	3.05	3.02	3.03		84,864	334	3.03	3.05	33,079	16,404	14,548	1,200	415	12,200	5,202			1,221
2024-03-04	T	BTB.UN	3.06	3.06	3.01	3.03	-0.03	144,907	420	3.03	3.05	59,009	13,300	13,005	3,900	1,250	30,700	18,502			2,940			1,000
2024-03-01	T	BTB.UN	3.03	3.06	3.00	3.06	0.06	174,715	439	3.04	3.06	90,509	22,802	20,400	900	333	29,600	5,701			2,642
2024-02-29	T	BTB.UN	3.03	3.06	3.00	3.00	-0.05	171,259	520	3.00	3.03	66,563	31,501	23,600	1,300	742	28,800	5,815			8,882		200
2024-02-28	T	BTB.UN	3.02	3.06	3.01	3.05	-0.02	299,037	861	3.02	3.05	190,971	32,300	16,603	4,600	2,385	23,200	11,275			9,082		1,000	400
2024-02-27	T	BTB.UN	3.02	3.09	3.00	3.07	0.08	431,594	861	3.06	3.07	259,641	52,108	35,800	2,000	1,235	56,000	18,000			2,719		1,400
2024-02-26	T	BTB.UN	3.03	3.03	2.99	2.99	-0.02	247,900	565	2.99	3.00	113,228	19,600	26,054	11,100	831	57,500	14,500			2,867		1,000
2024-02-23	T	BTB.UN	3.00	3.03	2.98	3.01	0.02	162,711	479	3.01	3.02	84,286	20,100	24,000	10,900	521	14,900	4,902			1,995
2024-02-22	T	BTB.UN	3.00	3.00	2.97	2.99	-0.01	168,106	462	2.99	3.01	72,347	22,650	12,700	7,700	6,406	30,600	10,001			5,160
2024-02-21	T	BTB.UN	3.00	3.01	2.99	3.00	0.01	68,616	274	3.00	3.01	31,916	10,000	13,600	1,400	962	3,900	4,032			1,980
2024-02-20	T	BTB.UN	2.99	3.01	2.98	2.99	-0.035	180,889	650	2.98	3.02	100,764	21,656	16,430	3,000	3,725	18,400	11,014			3,473
2024-02-16	T	BTB.UN	3.01	3.04	2.99	3.03	0.03	147,828	591	3.02	3.03	68,854	28,999	9,992	500	2,537	20,000	6,155			7,625
2024-02-15	T	BTB.UN	2.99	3.05	2.99	3.00	0.02	312,042	526	2.99	3.00	206,880	17,200	16,900	4,000	716	62,725	2,197			848
2024-02-14	T	BTB.UN	2.97	3.00	2.96	2.98	0.02	139,669	473	2.98	2.99	72,950	27,300	9,301	2,800	429	10,400	13,500			2,056
2024-02-13	T	BTB.UN	3.01	3.01	2.94	2.96	-0.06	217,881	461	2.95	2.99	129,354	29,601	23,600	3,000	359	23,500	5,601			2,071
2024-02-12	T	BTB.UN	3.03	3.03	3.00	3.02	0.01	147,466	438	3.01	3.02	72,917	27,510	10,200	5,100	631	19,100	8,701			2,195
2024-02-09	T	BTB.UN	2.97	3.07	2.94	3.01	0.06	267,539	686	3.00	3.02	111,468	43,665	39,800	8,300	3,643	28,900	23,400			3,441		2,900	1,000
2024-02-08	T	BTB.UN	2.94	2.97	2.92	2.95		129,925	399	2.95	2.96	64,922	22,700	21,000	4,200	430	10,600	4,100			1,099
2024-02-07	T	BTB.UN	2.98	3.00	2.945	2.95	-0.04	245,519	540	2.94	2.95	151,921	38,502	9,200	11,400	1,229	21,900	3,201			4,448		2,600
2024-02-06	T	BTB.UN	2.97	3.02	2.96	2.99	0.03	150,135	432	2.98	2.99	73,482	26,579	4,200	16,600	1,307	14,500	7,400			1,484		2,900	700
2024-02-05	T	BTB.UN	3.01	3.01	2.93	2.96	-0.06	303,426	915	2.96	2.98	156,729	42,901	39,705	9,800	671	28,800	11,214			5,237		5,500	1,100
2024-02-02	T	BTB.UN	3.06	3.09	3.02	3.02	-0.07	214,300	637	3.02	3.03	116,251	32,930	5,070	5,500	1,679	32,500	10,600			5,727		1,200
2024-02-01	T	BTB.UN	3.07	3.10	3.06	3.09	0.01	153,676	474	3.09	3.10	61,848	37,904	10,100	3,900	3,279	16,600	16,402			2,497		600
2024-01-31	T	BTB.UN	3.12	3.12	3.08	3.08	-0.02	110,038	331	3.08	3.09	63,537	11,002	9,600	2,900	2,437	11,000	4,236			3,168		1,700