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	BTCY	6.66	6.67	6.49	6.55	-0.11	63,002	339	6.55	6.67	26,335	3,901	17,489	2,900	228	3,300	5,501			2,040
2024-05-15	T	BTCY	6.38	6.66	6.38	6.66	0.41	193,839	435	6.51	6.66	127,323	14,900	18,985	6,700	2,085	5,600	14,194			2,144
2024-05-14	T	BTCY	6.29	6.29	6.17	6.25	-0.07	43,086	259	6.11	6.25	17,335	3,701	6,400	3,800	73	4,100	4,502			1,979
2024-05-13	T	BTCY	6.29	6.36	6.28	6.32	0.19	47,591	269	6.30	6.39	13,948	8,500	5,310	2,900	250	8,300	5,276			1,646
2024-05-10	T	BTCY	6.34	6.34	6.07	6.13	-0.14	124,106	502	6.11	6.28	43,571	12,480	21,700	5,800	1,396	1,600	14,400			9,900
2024-05-09	T	BTCY	6.24	6.35	6.13	6.35	0.10	67,028	384	6.26	6.40	16,892	1,700	14,400	3,900	540	3,600	13,097			2,403
2024-05-08	T	BTCY	6.24	6.31	6.21	6.25	-0.10	62,353	398	6.22	6.36	16,707	1,905	16,426	3,800	385	200	2,501			16,596			5
2024-05-07	T	BTCY	6.39	6.43	6.31	6.31	-0.01	52,626	213	6.24	6.38	15,275	16,101	8,700	900	1,065	5,500	2,202			1,807
2024-05-06	T	BTCY	6.25	6.44	6.25	6.31	0.10	226,794	402	6.22	6.38	47,152	41,002	72,282	9,000	3,712	17,300	24,300			2,135
2024-05-03	T	BTCY	6.14	6.23	6.14	6.22	0.25	193,488	364	6.20	6.23	55,019	41,780	33,624	6,600	3,264	8,200	26,402			3,628			2,200
2024-05-02	T	BTCY	5.98	6.05	5.85	6.05	0.33	91,083	397	5.95	6.06	7,881	17,300	18,388	4,900	887	10,100	16,103			2,018			500
2024-05-01	T	BTCY	5.88	5.96	5.71	5.72	-0.24	166,523	819	5.70	5.90	44,047	14,400	49,775	5,400	341	17,000	9,201			9,248			100
2024-04-30	T	BTCY	6.20	6.20	5.96	5.97	-0.34	238,657	698	5.95	6.06	116,785	27,795	38,801	8,600	460	8,300	3,802			23,255
2024-04-29	T	BTCY	6.29	6.33	6.18	6.31	-0.08	54,223	363	6.25	6.39	11,473	4,405	18,429	2,900	166	3,600	6,601			4,661
2024-04-26	T	BTCY	6.46	6.47	6.36	6.41	-0.08	47,968	284	6.38	6.49	7,088	3,400	9,200	5,100	641	10,500	7,502			2,617
2024-04-25	T	BTCY	6.38	6.53	6.33	6.53	0.05	41,351	269	6.46	6.69	8,037	8,200	12,090	2,900	51	2,300	4,306			2,274
2024-04-24	T	BTCY	6.64	6.67	6.45	6.51	-0.17	45,825	240	6.32	6.54	14,139	3,300	100	1,000	57	16,100	7,101			2,994
2024-04-23	T	BTCY	6.57	6.73	6.57	6.68		21,258	205	6.67	6.72	2,680	3,685	3,001	3,500	200	700	5,101			1,415
2024-04-22	T	BTCY	6.64	6.71	6.57	6.70	0.23	62,280	329	6.58	6.93	15,107	4,650	5,800	3,700	793	8,100	20,003			2,543
2024-04-19	T	BTCY	6.49	6.55	6.44	6.48	0.11	58,703	340	6.47	6.64	22,107	4,500	12,046	3,500	822	5,900	6,497			2,156
2024-04-18	T	BTCY	6.21	6.43	6.21	6.40	0.23	70,794	328	6.19	6.49	29,053	8,900	16,600	3,400	281	7,100	1,501			2,751
2024-04-17	T	BTCY	6.21	6.34	6.08	6.21	-0.105	86,801	588	6.17	6.25	19,878	12,650	11,560	5,300	645	11,400	7,620			10,288
2024-04-16	T	BTCY	6.40	6.40	6.22	6.315	-0.105	68,639	517	6.21	6.53	34,407	4,788	10,127	2,700	404	3,800	1,407			5,689
2024-04-15	T	BTCY	6.67	6.68	6.33	6.43	-0.31	151,999	728	6.35	6.59	33,293	9,302	16,920	5,400	915	69,000	8,902			3,596
2024-04-12	T	BTCY	6.98	6.98	6.65	6.75	-0.23	106,141	544	6.67	6.92	37,747	13,800	20,550	6,000	353	16,200	5,306			3,930
2024-04-11	T	BTCY	6.97	7.00	6.92	6.98	0.06	43,430	282	6.93	6.98	11,028	3,100	11,880	1,700	421	5,700	1,600			5,008
2024-04-10	T	BTCY	6.80	6.95	6.75	6.92		82,337	378	6.83	6.96	35,679	18,800	13,812	2,300	149	5,300	2,202			2,471
2024-04-09	T	BTCY	6.95	7.04	6.86	6.94	-0.11	74,382	529	6.91	6.99	9,138	14,483	6,121	10,100	415	5,200	16,496			4,285
2024-04-08	T	BTCY	7.02	7.10	7.02	7.07	0.32	116,889	720	7.00	7.08	28,796	25,307	23,568	5,200	1,429	12,700	6,101			7,418
2024-04-05	T	BTCY	6.72	6.82	6.71	6.76	0.01	68,598	400	6.75	6.79	23,262	8,600	21,255	3,700	509	2,100	4,300			3,053
2024-04-04	T	BTCY	6.77	6.87	6.70	6.74	0.11	111,827	393	6.71	6.95	35,488	21,502	23,514	3,900	1,640	18,900	3,201			2,324
2024-04-03	T	BTCY	6.68	6.70	6.57	6.66	0.05	39,880	291	6.57	6.80	18,326	3,805	9,235	2,500	409	1,200	901			2,500
2024-04-02	T	BTCY	6.62	6.65	6.50	6.62	-0.31	213,643	782	6.55	6.81	36,812	41,152	41,680	8,200	2,245	58,800	16,626			5,124
2024-04-01	T	BTCY	6.91	6.98	6.82	6.93	-0.07	68,446	482	6.83	7.00	15,011	6,404	22,442	4,700	286	9,760	3,001			4,865
2024-03-28	T	BTCY	6.94	7.04	6.94	6.98	0.11	181,340	492	6.97	7.00	85,331	26,900	33,079	5,300	1,303	22,300	1,689			3,250
2024-03-27	T	BTCY	6.99	7.01	6.80	6.88	0.01	158,675	459	6.82	6.99	33,225	12,900	53,700	8,300	390	33,500	9,359			5,797
2024-03-26	T	BTCY	6.99	6.99	6.86	6.87	-0.15	125,360	509	6.85	6.99	32,965	27,600	36,219	5,400	2,370	12,600	1,601			4,474
2024-03-25	T	BTCY	6.75	7.04	6.73	7.02	0.51	220,499	762	7.01	7.05	69,244	28,602	41,600	11,500	1,434	47,100	14,073			4,091
2024-03-22	T	BTCY	6.54	6.54	6.39	6.52	-0.10	130,678	535	6.42	6.60	40,882	33,000	9,784	7,700	2,706	13,500	18,300			3,405
2024-03-21	T	BTCY	6.80	6.80	6.58	6.62	0.03	114,735	521	6.61	6.75	58,517	17,800	19,561	1,000	208	7,600	2,903			4,589
2024-03-20	T	BTCY	6.30	6.62	6.28	6.59	0.16	201,754	651	6.58	6.67	61,615	18,100	44,300	8,600	2,223	50,600	9,383			5,019
2024-03-19	T	BTCY	6.20	6.63	5.42	6.43	-0.22	332,566	1,280	6.40	6.43	162,880	14,303	72,560	18,100	1,475	21,200	19,600			17,816
2024-03-18	T	BTCY	6.81	6.82	6.62	6.63	-0.18	171,944	706	6.60	6.73	37,980	22,000	38,394	10,100	1,224	41,800	12,903			4,971
2024-03-15	T	BTCY	6.73	7.08	6.71	6.81	-0.06	159,025	761	6.75	6.98	59,136	22,203	38,148	8,800	429	10,700	7,696			4,380			150
2024-03-14	T	BTCY	7.19	7.19	6.80	6.87	-0.32	266,814	993	6.86	6.93	65,253	35,503	70,359	26,400	932	16,800	18,550			14,339			100
2024-03-13	T	BTCY	7.16	7.19	7.07	7.19	0.14	118,388	528	7.19	7.24	26,148	16,700	20,605	7,300	520	7,000	11,300			22,582
2024-03-12	T	BTCY	7.10	7.26	6.81	7.06	-0.02	577,723	1,707	7.05	7.25	157,846	58,302	151,606	23,600	2,008	104,800	39,984			17,867
2024-03-11	T	BTCY	6.95	7.36	6.88	7.10	0.25	633,878	1,940	6.96	7.12	256,529	100,164	75,250	26,600	2,342	128,076	25,694			10,234
2024-03-08	T	BTCY	6.85	6.96	6.70	6.86	0.06	163,819	1,025	6.83	6.90	47,831	17,868	44,656	11,500	2,077	9,300	17,856			8,320
2024-03-07	T	BTCY	6.75	6.80	6.71	6.80	0.06	85,967	499	6.71	6.80	40,941	10,303	16,321	5,800	485	2,900	4,102			2,774
2024-03-06	T	BTCY	6.70	6.78	6.63	6.75	0.39	110,231	614	6.74	6.75	20,237	18,102	26,463	10,000	322	21,835	7,203			4,081
2024-03-05	T	BTCY	6.77	6.85	6.20	6.34	-0.43	286,319	1,374	6.20	6.49	93,552	32,626	75,013	17,000	3,059	40,400	9,209			9,136
2024-03-04	T	BTCY	6.63	6.77	6.61	6.77	0.31	215,445	1,229	6.70	6.77	78,627	28,000	40,091	9,300	1,161	32,463	10,803			10,124
2024-03-01	T	BTCY	6.45	6.46	6.35	6.46	0.08	118,267	585	6.44	6.50	45,465	9,400	30,000	9,000	261	12,100	4,401			4,730
2024-02-29	T	BTCY	6.47	6.50	6.30	6.38	0.11	141,460	886	6.36	6.49	49,237	14,904	24,712	7,500	855	31,000	4,000			5,237			187
2024-02-28	T	BTCY	6.32	6.55	6.23	6.28	0.25	357,713	1,144	6.15	6.30	129,764	34,844	41,505	15,800	1,268	80,148	20,061			15,224			5,000
2024-02-27	T	BTCY	6.07	6.13	6.00	6.05	0.09	265,398	751	6.00	6.13	106,085	35,500	45,800	14,400	1,267	3,900	15,524			13,694		1,000	9,464
2024-02-26	T	BTCY	5.71	5.98	5.69	5.97	0.31	146,719	741	5.96	5.98	64,702	21,900	20,550	9,100	612	17,600	4,301			4,702
2024-02-23	T	BTCY	5.72	5.72	5.59	5.66	-0.09	77,470	472	5.60	5.72	16,771	18,102	9,300	6,000	712	10,000	11,001			3,111
2024-02-22	T	BTCY	5.64	5.75	5.62	5.75	0.12	120,972	425	5.66	5.75	42,839	32,600	14,403	5,900	203	17,300	2,800			1,973
2024-02-21	T	BTCY	5.64	5.66	5.58	5.64	-0.11	106,131	417	5.60	5.67	31,798	12,700	37,600	5,600	426	10,400	1,601			3,288
2024-02-20	T	BTCY	5.74	5.75	5.60	5.74	0.07	106,936	558	5.66	5.75	26,085	15,300	16,600	6,700	812	15,600	4,900			4,064			5,016