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.B	7.72	7.72	7.56	7.57	-0.07	14,853	88	7.47	7.73	6,904	2,200	1,700	700	20	200	2,101			616
2024-05-15	T	BTCY.B	7.48	7.65	7.46	7.64	0.47	7,337	62	7.45	7.64	3,533			200	107	1,000	1,800			605
2024-05-14	T	BTCY.B	7.23	7.27	7.15	7.27	-0.08	9,771	89	7.04	7.36	2,014	2,400	1,800	1,800	130	200	601			510
2024-05-13	T	BTCY.B	7.49	7.49	7.30	7.39	0.29	4,654	58	7.07	7.49	793	100	800	500	195	100	1,202			796
2024-05-10	T	BTCY.B	7.38	7.38	7.06	7.17	-0.11	7,284	95	7.07	7.27	1,435	700	1,800	400	158	900	801			721
2024-05-09	T	BTCY.B	7.14	7.35	7.14	7.35	0.09	5,611	66	7.18	8.00	840	700	1,000	2,200	93		100			318
2024-05-08	T	BTCY.B	7.32	7.35	7.25	7.29	-0.08	15,874	109	7.11	7.47	2,291	2,600	402	800	280	4,600	2,301			1,369
2024-05-07	T	BTCY.B	7.32	7.45	7.32	7.38	0.06	6,830	57	7.19	7.48	1,672	300	1,000	1,300	159		702			1,202
2024-05-06	T	BTCY.B	7.43	7.43	7.32	7.32	0.07	6,925	46	7.17	7.53	1,223	1,100	1,681	1,800	193	100	501			186
2024-05-03	T	BTCY.B	7.18	7.25	7.09	7.25	0.31	26,591	88	7.25	7.33	2,650	3,400	2,700	2,000	527	2,600	9,007			2,343
2024-05-02	T	BTCY.B	6.84	6.94	6.84	6.93	0.26	4,303	66	6.82	7.10	396	100	1,710	100	105	100	401			1,154
2024-05-01	T	BTCY.B	6.82	6.88	6.65	6.67	-0.26	38,696	221	6.60	6.87	27,504	1,501	1,189	1,800	302	3,100	1,001			1,760
2024-04-30	T	BTCY.B	7.07	7.14	6.93	6.93	-0.34	71,675	218	6.80	6.99	20,773	16,500	12,400	2,700	1,237	4,400	11,300			1,633
2024-04-29	T	BTCY.B	7.38	7.38	7.17	7.29	-0.12	5,681	73	7.22	7.46	864	1,500	2,000	200	95	200	100			479
2024-04-26	T	BTCY.B	7.52	7.52	7.40	7.47	-0.07	4,921	54	7.21	7.56	1,264	1,500	400	400	166		301			499
2024-04-25	T	BTCY.B	7.49	7.58	7.40	7.57	0.07	54,687	114	7.50	7.73	22,537	8,300	9,900	1,000	558	3,300	6,002			2,212
2024-04-24	T	BTCY.B	7.71	7.74	7.48	7.56	-0.31	6,923	68	7.31	7.68	1,489				654	1,000	2,402			813
2024-04-23	T	BTCY.B	7.87	7.87	7.74	7.81	0.08	3,507	48	7.65	7.91	509	100	202	600	579		401			861
2024-04-22	T	BTCY.B	7.61	7.83	7.61	7.83	0.28	6,045	63	7.58	7.94	908	1,203	878	1,700	604	100	1			491
2024-04-19	T	BTCY.B	7.53	7.56	7.52	7.56	0.11	15,196	72	7.35	7.71	5,552	3,100	3,000		121	100				2,232
2024-04-18	T	BTCY.B	7.39	7.51	7.37	7.46	0.21	5,036	81	7.26	7.65	420	100	1,800	300	250	100	300			1,127
2024-04-17	T	BTCY.B	7.37	7.38	7.12	7.23	-0.21	35,707	193	7.13	7.41	4,780	930	4,500	2,700	289	16,925	3,100			1,955
2024-04-16	T	BTCY.B	7.52	7.52	7.33	7.48	-0.01	16,977	152	7.30	7.59	2,613	2,500	4,900	1,800	687	800	2,456			914
2024-04-15	T	BTCY.B	7.84	7.84	7.42	7.53	-0.33	24,712	191	7.45	7.49	7,250	4,900	1,900	600	604	2,200	5,100			1,706
2024-04-12	T	BTCY.B	8.14	8.14	7.70	7.88	-0.25	20,797	149	7.77	8.03	5,614	2,500	5,625	1,700	168	200	1,600			3,141
2024-04-11	T	BTCY.B	8.10	8.13	8.05	8.13	0.11	9,135	61	8.00	8.16	1,386	800	2,800	900		892	201			1,936
2024-04-10	T	BTCY.B	7.80	8.12	7.80	8.12	0.24	16,066	68	8.00	8.15	1,210	3,200	5,800	1,600	602	300	2,200			832
2024-04-09	T	BTCY.B	8.01	8.05	7.86	7.95	-0.18	17,639	130	7.80	8.10	1,869	5,500	4,400	1,300	625	834	1,400			1,380
2024-04-08	T	BTCY.B	8.10	8.16	8.10	8.13	0.34	14,659	153	7.94	8.15	4,447	2,200	3,000	600	72	1,200	805			1,778
2024-04-05	T	BTCY.B	7.61	7.90	7.61	7.79	-0.03	24,544	107	7.57	7.94	5,690	5,200	4,700	1,300	200	600	6,000			664
2024-04-04	T	BTCY.B	7.67	7.85	7.67	7.82	0.24	8,797	71	7.68	7.98	1,066	300	1,300	1,000	560	1,700	2,202			580
2024-04-03	T	BTCY.B	7.57	7.69	7.56	7.60	0.03	6,686	59	7.50	7.75	2,265		2,700	600	86	300	100			462
2024-04-02	T	BTCY.B	7.56	7.62	7.46	7.61	-0.34	26,758	171	7.50	7.78	9,240	4,700	7,779	2,300	160	300	1,000			779
2024-04-01	T	BTCY.B	7.97	8.03	7.88	8.02	0.01	26,386	177	7.75	8.09	3,704	2,300	9,480	4,000	340	1,100	2,575			1,652
2024-03-28	T	BTCY.B	8.03	8.09	8.01	8.06	0.14	12,599	95	8.00	8.06	1,195	800	6,322	1,900	182	700	500			888
2024-03-27	T	BTCY.B	7.92	8.05	7.84	7.89	-0.03	13,372	93	7.62	7.98	5,222	400	4,600	1,400	87	300	401			683
2024-03-26	T	BTCY.B	8.04	8.04	7.92	7.93	-0.17	4,866	68	7.92	8.05	221		800	100	90		700			2,839
2024-03-25	T	BTCY.B	7.90	8.11	7.85	8.10	0.66	28,722	160	7.91	8.10	12,104	2,900	4,300	1,800	300	3,100	2,301			1,322
2024-03-22	T	BTCY.B	7.51	7.51	7.33	7.44	-0.11	27,687	107	7.44	7.56	6,154	3,800	9,000		160		5,102			2,683
2024-03-21	T	BTCY.B	7.71	7.71	7.55	7.59	0.04	13,655	107	7.50	7.72	5,596		4,900	100		400	601			1,654
2024-03-20	T	BTCY.B	7.35	7.60	7.27	7.60	0.18	16,394	122	7.34	7.77	3,746	1,700	5,905	800	159	2,800	141			896
2024-03-19	T	BTCY.B	7.25	7.53	7.21	7.40	-0.26	43,084	304	7.40	7.62	7,483	6,000	7,600	7,600	429	4,700	5,203			2,832
2024-03-18	T	BTCY.B	7.81	7.81	7.63	7.66	-0.35	25,290	204	7.60	7.77	12,539	1,120	3,639	1,200	564	2,900	800			1,744
2024-03-15	T	BTCY.B	8.07	8.11	7.77	7.99	-0.16	48,341	284	7.85	8.15	7,648	7,100	15,200	2,400	239	10,000	2,602			2,372
2024-03-14	T	BTCY.B	7.92	8.17	7.90	7.995	-0.125	53,798	303	7.94	8.12	8,930	5,900	18,827	5,000	199	4,700	4,801			4,957
2024-03-13	T	BTCY.B	8.12	8.15	8.05	8.12	0.18	28,767	159	7.92	8.16	3,573	2,400	14,002	1,800	20	3,500	1,900			1,362
2024-03-12	T	BTCY.B	8.03	8.10	7.80	8.01	-0.02	32,564	195	7.88	8.01	7,891	3,300	11,248	3,500	276	2,300	1,801			1,961
2024-03-11	T	BTCY.B	7.93	8.14	7.93	8.03	0.21	51,836	265	7.85	8.11	20,773	9,318	7,100	4,700	355	4,900	2,000			2,044
2024-03-08	T	BTCY.B	7.71	7.89	7.60	7.86	0.10	45,101	262	7.67	7.89	16,345	8,092	7,333	1,900	331	900	7,401			1,676
2024-03-07	T	BTCY.B	7.72	7.79	7.63	7.69	-0.05	14,163	113	7.56	7.90	3,333	2,860	2,800	1,900	601	1,000	401			973
2024-03-06	T	BTCY.B	7.99	7.99	7.61	7.76	0.36	17,154	126	7.52	7.90	7,120	600	2,900	1,400	6		1,101			2,266
2024-03-05	T	BTCY.B	7.80	7.90	7.17	7.32	-0.48	80,066	379	7.12	7.63	18,956	24,600	9,405	6,300	2,132	4,100	11,301			2,505
2024-03-04	T	BTCY.B	7.63	7.85	7.59	7.81	0.38	72,591	364	7.78	7.88	27,405	10,500	9,255	4,500	260	11,000	5,701			2,401
2024-03-01	T	BTCY.B	7.31	7.43	7.25	7.40	0.06	19,568	124	7.35	7.49	2,338	4,100	2,537	2,300	591	1,600	4,575			1,180
2024-02-29	T	BTCY.B	7.50	7.50	7.24	7.34	0.07	46,835	239	7.26	7.55	8,573	9,000	10,100	4,800	784	7,400	3,301			1,952
2024-02-28	T	BTCY.B	7.08	7.53	7.08	7.30	0.34	73,035	388	7.27	7.34	23,591	4,675	17,000	6,500	502	9,100	6,801			3,887
2024-02-27	T	BTCY.B	7.06	7.06	6.93	6.97	0.17	27,230	191	6.93	7.05	10,974	1,400	7,300	1,800	210	1,900	700			2,256
2024-02-26	T	BTCY.B	6.53	6.80	6.52	6.79	0.31	26,229	157	6.62	6.80	11,558	4,200	3,200	2,700	206	300	1,103			2,444
2024-02-23	T	BTCY.B	6.49	6.49	6.41	6.48	-0.03	8,603	110	6.45	6.67	2,104	2,200	500	1,100	335	300	900			703
2024-02-22	T	BTCY.B	6.46	6.53	6.43	6.53	0.11	11,755	68	6.41	6.53	1,505	1,420	3,800	1,800	90	900	700			1,347
2024-02-21	T	BTCY.B	6.48	6.50	6.38	6.42	-0.08	21,881	139	6.41	6.42	1,232	4,000	5,300	2,000	330	3,900	3,502			1,094
2024-02-20	T	BTCY.B	6.50	6.56	6.42	6.54	0.03	28,464	142	6.41	6.69	12,068	8,500	1,700	1,000	135	2,800	1,102			878