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.U	11.94	12.04	11.72			184,257	419	11.71	12.00	93,919	5,900	18,722	7,400	8,845	25,400	20,700			2,401
2024-05-15	T	BTCC.U	11.66	12.05	11.60	11.98	0.83	213,122	456	11.83	12.03	103,514	9,600	30,436	9,700	16,354	12,900	27,401			1,222
2024-05-14	T	BTCC.U	11.23	11.26	11.09	11.17	-0.27	126,331	167	11.08	11.29	88,145	3,800	14,810	3,200	2,429	13,000	400			268			100
2024-05-13	T	BTCC.U	11.37	11.50	11.34			722,595	216	11.33	11.47	31,217	2,400	9,790	1,700	5,790	654,100	16,701			536
2024-05-10	T	BTCC.U	11.38	11.44	10.92	10.99	-0.30	106,037	328	10.89	11.14	74,077	3,700	10,750	1,800	5,001	8,372	1,402			607
2024-05-09	T	BTCC.U	11.14	11.34	11.03	11.32	0.02	52,681	135	11.00	11.53	27,031	1,100	10,106	600	3,400	9,200	1,000			127
2024-05-08	T	BTCC.U	11.26	11.37	11.21	11.28	-0.14	67,424	98	11.20	11.37	24,911	3,300	1,700	4,100		32,400	500			364
2024-05-07	T	BTCC.U	11.50	11.65	11.39			122,919	152	11.35	11.59	46,549	500	10,775	1,100	3,395	58,000	2,151			325
2024-05-06	T	BTCC.U	11.51	11.64	11.38	11.45	0.20	146,618	322	11.35	11.62	57,756	11,600	11,407	6,900	13,897	12,300	14,201			16,436
2024-05-03	T	BTCC.U	11.12	11.27	11.11	11.25	0.48	113,798	216	11.14	11.44	50,006	10,002	17,567	6,900	4,323	16,100	8,300			349
2024-05-02	T	BTCC.U	10.64	10.80	10.57	10.77	0.46	131,921	251	10.67	10.85	80,693	8,100	9,100	5,500	7,687	13,300	7,000			111
2024-05-01	T	BTCC.U	10.44	10.75	10.25	10.32	-0.39	362,789	413	10.30	10.47	189,021	11,800	52,506	7,900	654	80,100	13,300			5,821			1,300
2024-04-30	T	BTCC.U	11.11	11.14	10.70	10.70	-0.70	307,988	577	10.60	10.83	155,742	11,100	30,611	28,200	16,912	46,498	15,270			284
2024-04-29	T	BTCC.U	11.32	11.44	11.22	11.41	-0.17	151,164	241	11.30	11.61	84,056	3,200	15,685	5,900	4,243	8,800	13,327			11,435
2024-04-26	T	BTCC.U	11.56	11.74	11.51	11.56	-0.15	58,127	150	11.50	11.74	24,358	1,600	7,605	4,400	2,475	8,300	8,901			247
2024-04-25	T	BTCC.U	11.47	11.77	11.41	11.75	0.15	62,012	164	11.61	11.81	18,443	4,900	19,203	3,000	4,454	11,100	670			157			21
2024-04-24	T	BTCC.U	11.99	12.02	11.56	11.60	-0.45	219,702	486	11.51	11.70	94,182	11,300	21,002	10,700	13,218	35,100	33,401			483
2024-04-23	T	BTCC.U	12.02	12.17	12.00			111,766	193	11.95	12.19	73,123	4,100	3,704		2,502	25,300	2,600			243
2024-04-22	T	BTCC.U	11.98	12.13	11.93			135,004	304	11.99	12.21	63,216	16,600	10,000	3,700	5,651	22,600	9,101			713			637
2024-04-19	T	BTCC.U	11.76	11.81	11.54	11.69	0.17	790,936	421	11.57	11.79	79,808	18,000	14,700	2,800	8,600	641,200	24,101			1,026			432
2024-04-18	T	BTCC.U	11.34	11.62	11.23	11.51	0.41	201,842	397	11.43	11.66	125,891	5,900	18,120	9,700	7,510	21,000	6,802			6,538
2024-04-17	T	BTCC.U	11.31	11.41	10.84	11.07	-0.32	295,537	643	11.00	11.19	152,875	16,500	23,279	14,700	30,704	25,500	26,041			2,081
2024-04-16	T	BTCC.U	11.46	11.50	11.19	11.39	-0.11	114,316	304	11.25	11.47	50,574	10,100	15,166	4,900	8,434	2,600	4,960			17,389
2024-04-15	T	BTCC.U	12.01	12.06	11.36			108,077	427	11.28	11.65	60,352	3,200	11,808	7,900	10,901	7,700	5,002			646			121
2024-04-12	T	BTCC.U	12.74	12.76	11.85	12.13	-0.63	260,950	517	11.92	12.24	116,649	52,900	31,057	2,600	9,777	28,500	11,511			7,284
2024-04-11	T	BTCC.U	12.83	12.86	12.63			54,733	180	12.62	12.99	38,448	1,902	6,331	1,000	3,301	3,000	381			178
2024-04-10	T	BTCC.U	12.29	12.69	12.26			96,471	263	12.54	12.73	70,742	1,800	1,620	100	9,986	5,000	401			6,649
2024-04-09	T	BTCC.U	12.83	12.84	12.38	12.52	-0.50	102,533	325	12.36	12.68	46,343	13,200	4,910	1,800	16,278	3,700	6,549			6,336
2024-04-08	T	BTCC.U	13.08	13.10	12.94	13.02	0.79	165,542	295	12.84	13.10	95,564	19,200	10,661	6,800	5,037	16,500	9,650			990			70
2024-04-05	T	BTCC.U	12.15	12.43	12.13	12.23	-0.19	72,256	255	12.04	12.37	33,698	8,202	4,300	5,900	9,315	7,500	1,001			525			825
2024-04-04	T	BTCC.U	12.24	12.58	12.20			251,570	430	12.31	12.56	171,882	3,500	5,706	3,900	18,984	30,800	11,000			5,464
2024-04-03	T	BTCC.U	11.91	12.12	11.90			122,711	261	11.81	12.01	95,738	1,200	5,458	1,800	7,223	5,200	5,143			449
2024-04-02	T	BTCC.U	11.80	12.03	11.71			189,171	432	11.77	12.27	119,890	9,900	15,820	3,600	10,577	17,600	4,303			6,906
2024-04-01	T	BTCC.U	12.70	12.75	12.39	12.66	-0.23	159,804	427	12.53	12.82	107,157	15,100	8,091	3,600	3,333	11,800	3,103			5,848			1,315
2024-03-28	T	BTCC.U	12.90	13.01	12.80			811,390	714	12.82	12.89	565,730	51,900	31,103	11,700	30,428	52,200	33,002			11,696			4,200
2024-03-27	T	BTCC.U	13.00	13.03	12.43	12.46	-0.15	314,037	623	12.26	12.66	211,548	14,800	16,370	4,800	18,232	26,400	10,201			6,169			1,602
2024-03-26	T	BTCC.U	12.85	12.88	12.59			241,154	517	12.48	12.68	164,497	17,000	7,941	1,500	12,351	27,900	4,000			626			2,004
2024-03-25	T	BTCC.U	12.15	12.91	12.15	12.90	1.28	365,935	553	12.73	12.99	296,345	11,600	6,907	8,300	6,878	26,200	7,801			1,208
2024-03-22	T	BTCC.U	11.65	11.68	11.38	11.62	-0.20	149,959	407	11.51	11.68	99,152	6,400	6,302	5,700	2,088	17,100	7,601			3,287
2024-03-21	T	BTCC.U	12.30	12.30	11.80	11.82	-0.11	156,442	288	11.71	11.95	120,751	2,202	4,523	2,900	1,406	8,500	6,502			6,112			2,910
2024-03-20	T	BTCC.U	11.50	11.99	11.30	11.92	0.24	796,874	696	11.75	12.07	685,818	22,400	6,685	6,600	11,852	36,600	13,580			12,174			700
2024-03-19	T	BTCC.U	11.56	11.94	11.31			592,417	784	11.43	11.82	436,184	28,100	13,234	10,700	14,611	42,800	10,637			22,480			2,600
2024-03-18	T	BTCC.U	12.34	12.43	12.09			296,048	412	11.93	12.33	218,621	16,289	6,938	3,500	3,450	23,200	11,513			11,492
2024-03-15	T	BTCC.U	12.32	12.82	12.22			281,704	639	12.27	12.81	171,682	21,722	18,516	13,400	8,437	27,400	4,103			13,763			1,900
2024-03-14	T	BTCC.U	13.19	13.21	12.42	12.55	-0.80	896,592	973	12.55	12.87	310,510	52,402	34,185	11,100	17,259	444,550	16,280			6,589			505
2024-03-13	T	BTCC.U	13.24	13.35	13.08			330,504	517	13.21	13.49	231,559	13,501	13,420	3,600	7,059	30,900	3,938			22,406			700
2024-03-12	T	BTCC.U	13.18	13.29	12.48			334,884	829	12.83	13.19	250,683	7,200		9,300	10,230	39,300	15,402			2,059
2024-03-11	T	BTCC.U	13.13	13.25	12.96			1,095,052	1,183	12.85	13.13	748,743	42,504	13,131	13,100	9,178	232,700	29,334			2,105			2,300
2024-03-08	T	BTCC.U	12.35	12.76	12.04	12.59	0.27	660,062	1,085	12.46	12.74	490,593	24,200	21,187	11,700	16,661	63,300	27,712			1,399			900
2024-03-07	T	BTCC.U	12.23	12.36	12.13	12.32	0.14	844,688	1,188	12.15	12.47	472,274	35,850	17,532	12,700	9,509	263,100	23,974			7,092			1,681
2024-03-06	T	BTCC.U	12.12	12.28	11.91	12.18	0.95	342,081	605	12.02	12.23	252,737	18,900	16,815	5,600	4,279	26,120	8,401			6,453			1,355
2024-03-05	T	BTCC.U	12.29	12.60	10.79	11.23	-1.11	2,782,998	2,845	11.11	11.30	1,427,298	93,329	68,538	43,000	43,489	982,800	90,503			22,444			5,507
2024-03-04	T	BTCC.U	11.89	12.35	11.89	12.34	0.84	733,103	1,207	12.02	12.46	481,587	32,671	32,465	27,500	20,930	70,800	36,369			13,307			10,216
2024-03-01	T	BTCC.U	11.32	11.50	11.12	11.48	0.20	412,407	431	11.29	11.58	136,991	24,706	17,258	6,800	5,574	198,700	15,947			1,138			4,368
2024-02-29	T	BTCC.U	11.50	11.57	10.97	11.28	0.31	2,407,298	1,332	11.07	11.43	471,981	17,501	39,595	17,800	6,192	1,784,500	30,602			19,087			6,324
2024-02-28	T	BTCC.U	10.91	11.70	10.69	10.97	0.64	2,002,668	2,620	10.92	11.10	1,224,268	77,405	98,121	118,300	72,744	207,200	116,598			45,709			5,677
2024-02-27	T	BTCC.U	10.33	10.47	10.24			1,037,224	1,351	10.11	10.50	430,068	117,515	45,807	35,100	11,717	308,275	42,922			14,757			8,845
2024-02-26	T	BTCC.U	9.32	10.00	9.32	9.93	0.65	1,051,275	1,317	9.90	9.97	730,322	48,213	43,435	11,800	12,233	149,300	29,800			12,556			6,150
2024-02-23	T	BTCC.U	9.30	9.31	9.20	9.28	-0.16	382,368	425	9.13	9.41	132,220	15,902	11,297	7,100	5,150	175,200	13,400			16,756
2024-02-22	T	BTCC.U	9.30	9.45	9.26	9.44	0.20	197,574	458	9.33	9.57	126,309	12,100	9,200	2,700	3,812	16,600	15,400			5,485			1,012
2024-02-21	T	BTCC.U	9.24	9.33	9.21	9.25	-0.20	734,900	336	9.20	9.30	99,336	16,300	29,700	1,200	893	570,600	13,115			499			2,904
2024-02-20	T	BTCC.U	9.49	9.52	9.24	9.45	0.01	283,559	291	9.35	9.52	219,133	7,800	12,600	5,400	3,012	20,300	2,516			5,822			6,643