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
2024-05-16	T	BTCC.B	12.82	12.94	12.58	12.69	-0.18	873,689	1,397	12.67	12.88	413,285	24,300	121,401	66,800	2,339	84,529	55,900			76,124			3,440
2024-05-15	T	BTCC.B	12.50	12.915	12.47	12.87	0.86	1,352,674	2,199	12.70	12.90	660,362	67,400	108,220	117,400	20,710	193,091	94,520			51,867			6,763
2024-05-14	T	BTCC.B	12.06	12.13	11.92	12.00	-0.33	775,947	1,378	11.98	12.09	343,846	78,502	84,010	68,000	4,156	103,200	41,500			20,324			9,513
2024-05-13	T	BTCC.B	12.25	12.38	12.20	12.33	0.49	576,422	1,361	12.21	12.37	274,906	41,400	59,052	51,100	1,358	50,900	47,100			19,253			5,600
2024-05-10	T	BTCC.B	12.25	12.30	11.76	11.84	-0.34	1,204,896	2,751	11.80	11.90	551,330	92,000	137,055	96,500	10,887	162,300	68,925			37,460			8,700
2024-05-09	T	BTCC.B	12.04	12.25	11.92	12.18	-0.02	1,249,023	2,504	12.10	12.30	504,988	268,305	55,800	24,700	13,145	185,051	79,100			34,430			705
2024-05-08	T	BTCC.B	12.19	12.315	12.12	12.20	-0.15	537,897	1,183	12.12	12.22	205,448	38,900	46,700	21,900	7,655	84,800	48,802			25,506			5,900
2024-05-07	T	BTCC.B	12.39	12.56	12.33	12.36	0.03	523,407	938	12.34	12.41	258,688	21,102	56,107	44,300	9,040	44,200	50,200			17,970			618
2024-05-06	T	BTCC.B	12.42	12.53	12.24	12.33	0.20	1,193,773	1,802	12.32	12.37	586,984	92,301	86,200	79,700	4,349	185,904	91,400			31,007			6,550
2024-05-03	T	BTCC.B	11.93	12.16	11.92	12.15	0.55	849,752	1,536	12.01	12.15	411,890	57,812	58,783	72,400	6,091	126,800	65,510			14,667		2,400	9,120
2024-05-02	T	BTCC.B	11.50	11.64	11.43	11.60	0.42	1,168,209	1,737	11.59	11.60	479,344	149,835	107,410	78,600	12,278	197,583	61,639			29,270			6,350
2024-05-01	T	BTCC.B	11.33	11.63	11.13	11.18	-0.43	2,208,526	4,058	11.17	11.29	1,051,688	71,708	296,874	200,600	18,878	265,000	134,584			93,611			14,544
2024-04-30	T	BTCC.B	12.00	12.06	11.60	11.61	-0.68	2,236,031	3,543	11.60	11.68	1,130,551	189,701	164,231	146,900	30,265	295,400	140,651			85,652		1,200	8,602
2024-04-29	T	BTCC.B	12.22	12.32	12.07	12.29	-0.16	890,208	1,697	12.17	12.30	403,753	70,700	66,843	37,800	13,584	103,850	36,703			71,674			3,415
2024-04-26	T	BTCC.B	12.47	12.65	12.38	12.45	-0.16	652,607	1,242	12.44	12.49	259,253	51,900	50,916	28,600	4,327	221,464	10,000			4,495			3,367
2024-04-25	T	BTCC.B	12.37	12.66	12.33	12.63	0.11	1,066,310	1,379	12.59	12.67	585,676	53,800	120,620	77,800	10,137	128,600	45,802			33,735			700
2024-04-24	T	BTCC.B	12.95	12.99	12.48	12.52	-0.47	1,278,278	2,169	12.50	12.75	581,919	83,100	157,984	47,100	6,992	230,298	71,975			54,551			3,636
2024-04-23	T	BTCC.B	12.96	13.12	12.94	12.99	-0.05	732,142	1,223	12.96	13.02	248,414	38,104	45,905	45,500	3,063	272,700	19,600			41,634			5,354
2024-04-22	T	BTCC.B	12.96	13.09	12.91	13.05	0.38	1,539,955	2,086	13.03	13.10	652,565	164,330	62,065	57,000	11,054	418,607	81,767			50,868			4,602
2024-04-19	T	BTCC.B	12.72	12.81	12.51	12.66	0.16	2,170,651	1,974	12.60	12.74	770,021	109,100	37,031	19,600	13,455	1,104,802	48,950			43,990			6,960
2024-04-18	T	BTCC.B	12.27	12.62	12.19	12.50	0.51	1,420,447	2,333	12.40	12.64	615,177	89,335	81,937	38,400	9,326	469,800	65,803			17,018			13,160
2024-04-17	T	BTCC.B	12.30	12.41	11.78	11.99	-0.40	1,449,870	3,393	11.94	12.05	604,158	101,003	97,664	94,500	10,333	315,378	113,286			54,325			18,668
2024-04-16	T	BTCC.B	12.48	12.52	12.19	12.40	-0.09	1,173,576	2,410	12.38	12.40	479,063	128,101	72,186	40,800	3,936	320,801	48,418			19,749			12,850
2024-04-15	T	BTCC.B	13.03	13.07	12.30	12.49	-0.69	1,935,171	3,972	12.41	12.51	937,728	129,221	143,238	87,600	22,030	398,635	102,262			51,980		2,400	19,451
2024-04-12	T	BTCC.B	13.80	13.84	12.84	13.18	-0.61	2,173,361	4,276	13.13	13.22	1,005,906	164,000	197,154	188,800	43,003	280,501	151,620			53,482			55,327
2024-04-11	T	BTCC.B	13.81	13.86	13.63	13.79	0.09	671,082	1,353	13.76	13.80	182,776	51,400	54,181	10,400	2,129	279,000	41,070			24,204			8,781
2024-04-10	T	BTCC.B	13.19	13.71	13.19	13.70	0.29	1,030,892	1,842	13.65	13.71	415,442	72,402	65,905	23,800	4,039	360,500	35,300			31,101			6,200
2024-04-09	T	BTCC.B	13.71	13.75	13.25	13.41	-0.51	1,169,724	3,567	13.37	13.44	442,004	86,602	90,476	24,500	7,345	391,542	60,201			39,284		1,800	9,162
2024-04-08	T	BTCC.B	13.98	14.01	13.825	13.91	0.82	1,371,918	2,663	13.87	13.93	514,287	231,100	155,311	41,300	11,766	172,105	101,241			73,721		100	14,307
2024-04-05	T	BTCC.B	13.08	13.35	13.04	13.09	-0.16	1,389,726	3,024	13.07	13.20	592,776	206,370	56,340	14,500	7,462	416,506	52,300			19,567			4,987
2024-04-04	T	BTCC.B	12.97	13.40	12.95	13.25	0.50	1,482,750	3,706	13.24	13.36	750,789	158,800	125,813	41,900	28,008	228,104	90,200			25,252			8,529
2024-04-03	T	BTCC.B	12.73	12.95	12.69	12.75	-0.05	851,011	2,685	12.66	12.77	418,469	97,504	74,631	19,700	11,352	122,500	54,070			18,584			6,825
2024-04-02	T	BTCC.B	12.63	12.88	12.54	12.80	-0.76	5,942,235	8,846	12.70	12.83	1,686,818	926,601	324,732	368,500	217,016	1,647,944	620,925			39,815		3,000	23,379
2024-04-01	T	BTCC.B	13.66	13.70	13.24	13.54	-0.23	1,362,584	3,837	13.50	13.58	616,669	146,700	152,306	49,800	10,821	213,500	96,700			16,555			14,530
2024-03-28	T	BTCC.B	13.40	13.895	13.40	13.77	0.43	1,296,164	3,213	13.74	13.77	502,120	110,040	94,728	55,300	17,229	345,082	106,702			11,052		1,900	19,166
2024-03-27	T	BTCC.B	13.90	13.95	13.30	13.32	-0.17	1,339,939	3,350	13.27	13.39	721,051	119,900	98,543	57,800	14,044	170,239	76,284			28,658			17,280
2024-03-26	T	BTCC.B	13.73	13.78	13.45	13.49	-0.33	1,585,236	3,646	13.48	13.60	762,974	235,802	133,950	63,300	31,487	189,620	94,258			22,004			19,450
2024-03-25	T	BTCC.B	12.98	13.83	12.98	13.82	1.41	2,399,352	4,961	13.78	13.89	1,240,452	252,200	147,193	85,000	37,022	316,600	131,436			77,595		300	27,961
2024-03-22	T	BTCC.B	12.45	12.53	12.17	12.41	-0.23	5,251,998	5,370	12.40	12.49	2,721,702	906,020	216,333	147,900	108,252	811,707	236,357			26,191		2,200	23,708
2024-03-21	T	BTCC.B	13.11	13.11	12.56	12.64	-0.07	1,443,796	2,662	12.60	12.78	766,754	163,625	136,296	63,700	13,971	116,602	81,288			29,926			18,028
2024-03-20	T	BTCC.B	12.38	12.76	12.05	12.72	0.23	2,070,233	3,666	12.69	12.79	885,525	252,046	198,792	158,700	18,947	255,600	177,000			44,407			28,360
2024-03-19	T	BTCC.B	12.38	12.76	12.10	12.49	-0.47	2,531,503	5,723	12.41	12.54	1,067,340	192,624	223,072	238,700	31,356	363,300	245,305			49,595		100	28,454
2024-03-18	T	BTCC.B	13.18	13.29	12.90	12.96	-0.45	1,568,696	3,642	12.95	12.98	673,914	127,101	180,330	141,100	9,995	163,302	145,634			32,231			28,229
2024-03-15	T	BTCC.B	13.10	13.68	13.05	13.41	-0.02	2,550,311	3,752	13.28	13.55	712,967	142,443	198,731	91,100	13,563	1,174,900	101,231			37,005			20,530
2024-03-14	T	BTCC.B	13.99	14.04	13.27	13.44	-0.75	3,544,575	5,884	13.38	13.61	1,452,020	305,327	314,577	172,400	32,689	876,100	228,398			45,112		1,500	22,960
2024-03-13	T	BTCC.B	14.04	14.20	13.84	14.19	0.40	1,956,121	3,395	14.14	14.20	873,495	251,002	152,670	85,500	45,551	291,100	148,830			43,148		2,200	19,292
2024-03-12	T	BTCC.B	14.01	14.15	13.28	13.81	-0.06	3,515,521	5,536	13.77	13.81	1,428,208	228,202	95,871	134,600	16,674	1,323,480	183,019			49,133		900	21,995
2024-03-11	T	BTCC.B	13.96	14.08	13.79	13.87	0.42	3,013,990	5,852	13.87	13.99	1,303,779	405,692	94,062	208,500	39,091	564,800	215,680			62,988			34,176
2024-03-08	T	BTCC.B	13.10	13.55	12.76	13.44	0.38	3,664,015	5,751	13.35	13.45	1,560,107	296,201	268,169	180,800	46,480	936,300	231,495			53,871		1,300	17,170
2024-03-07	T	BTCC.B	13.01	13.15	12.87	13.06	0.10	1,557,477	2,843	13.01	13.06	617,765	201,620	102,745	46,900	12,381	410,200	91,607			26,793			14,620
2024-03-06	T	BTCC.B	13.00	13.07	12.65	12.96	0.90	1,742,888	3,973	12.95	13.03	798,539	195,350	156,828	33,000	12,491	310,500	136,773			28,338			19,696
2024-03-05	T	BTCC.B	13.19	13.48	11.56	12.06	-1.04	9,890,118	14,395	12.00	12.22	4,608,536	992,859	544,357	566,800	143,302	2,102,270	695,316			75,294		1,500	28,840
2024-03-04	T	BTCC.B	12.72	13.22	12.70	13.10	0.81	3,705,384	7,589	13.08	13.23	1,916,402	396,209	240,680	172,800	31,119	494,902	232,331			46,472			24,219
2024-03-01	T	BTCC.B	12.13	12.29	11.87	12.29	0.24	1,976,606	3,362	12.24	12.29	574,653	109,652	112,756	48,800	8,852	903,420	75,403			51,856			16,660
2024-02-29	T	BTCC.B	12.28	12.36	11.71	12.05	0.36	5,078,816	5,383	11.98	12.11	1,277,924	466,467	208,097	103,200	38,253	2,580,623	158,445			80,943			27,639
2024-02-28	T	BTCC.B	11.69	12.50	11.43	11.69	0.61	8,413,171	12,641	11.67	11.76	4,764,820	670,881	491,108	328,300	107,622	1,073,251	571,377			186,484		2,400	41,192
2024-02-27	T	BTCC.B	10.98	11.16	10.90	11.08	0.55	2,638,069	4,271	11.01	11.12	1,007,341	426,400	142,644	61,500	24,613	616,300	137,515			106,008		400	30,928
2024-02-26	T	BTCC.B	9.93	10.63	9.93	10.55	0.63	2,430,112	3,805	10.50	10.55	1,174,374	186,350	147,585	138,500	21,503	390,434	152,020			110,525			10,832
2024-02-23	T	BTCC.B	9.90	9.92	9.80	9.92	-0.13	1,646,967	1,506	9.87	9.95	332,761	39,300	105,475	52,100	3,851	989,000	63,800			26,773			6,486
2024-02-22	T	BTCC.B	9.89	10.06	9.87	10.06	0.20	794,938	1,624	9.90	10.07	322,010	95,400	58,103	50,500	21,475	117,762	59,475			22,246			5,863
2024-02-21	T	BTCC.B	9.86	9.95	9.77	9.86	-0.21	3,486,774	3,030	9.83	9.87	1,470,243	482,300	207,226	143,700	84,852	817,100	231,078			10,811			5,065
2024-02-20	T	BTCC.B	10.11	10.14	9.83	10.07	0.04	1,712,280	2,761	10.06	10.09	749,268	63,975	137,530	88,200	7,289	460,702	80,581			37,684			10,249