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.U	6.38	6.38	6.38	6.38	0.03	717	9	6.17	6.53		600					1
2024-05-15	T	BTCY.U	6.23	6.49	6.23	6.49	0.38	7,654	23	6.20	6.62	805	600	5,000		9	100	900			70
2024-05-14	T	BTCY.U	6.02	6.04	6.02	6.04	-0.07	797	11	5.86	6.11						400	300			66
2024-05-13	T	BTCY.U	6.11	6.22	6.10	6.22	0.30	1,113	13	5.89	6.31	500	100		100		100	100			53
2024-05-10	T	BTCY.U	5.92	5.93	5.92	5.93	-0.17	524	14	5.76	6.11	221	200								25
2024-05-09	T	BTCY.U	6.01	6.10	6.01	6.10		1,404	35	5.88	6.10	487		602				1			83
2024-05-08	T	BTCY.U	6.11	6.12	6.05	6.12	0.02	9,290	45	5.91	6.21	63		5,300	3,300	86		300			129
2024-05-07	T	BTCY.U	6.10	6.10	6.10	6.10	0.09	833	11	6.01	6.26	600				83
2024-05-06	T	BTCY.U	6.22	6.22	6.21	6.21	0.20	374	9	5.99	6.30	6						201			67
2024-05-03	T	BTCY.U	6.00	6.03	5.98	6.02	0.46	3,319	13	5.84	6.22	804	1,000	500	100			840			73
2024-05-02	T	BTCY.U	5.71	5.85	5.68	5.85	0.29	958	14	5.61	5.97	51	200			16		600			53
2024-05-01	T	BTCY.U	5.60	5.75	5.52	5.61	-0.17	4,246	66	5.44	5.82	456	300	700	700	1		1,300			348
2024-04-30	T	BTCY.U	5.78	5.78	5.72	5.72	-0.39	663	31	5.58	5.88	355		100		2
2024-04-29	T	BTCY.U	5.99	6.11	5.99	6.11	-0.08	6,776	23	6.04	6.25	2,487	2,000	1,202	800			100			108
2024-04-26	T	BTCY.U	6.26	6.26	6.17	6.17	-0.27	1,765	18	6.00	6.22	120	1,200	200				101			50
2024-04-25	T	BTCY.U	6.28	6.28	6.28	6.28	-0.16	471	12	6.15	6.51	5	100		300
2024-04-24	T	BTCY.U	6.44	6.44	6.29	6.29	-0.15	9,501	10	6.09	6.43	40	2,300	4,800	500			1,750			107
2024-04-23	T	BTCY.U	6.44	6.44	6.44	6.44	-0.06	491	8	6.27	6.61	100					300	1			55
2024-04-22	T	BTCY.U	6.46	6.50	6.42	6.50	0.25	9,288	36	6.28	6.50	2,446	600	1,100	200		1,300	3,201			200
2024-04-19	T	BTCY.U	6.36	6.36	6.25	6.27	0.12	3,520	15	6.07	6.32	2,300	200			19		901			48
2024-04-18	T	BTCY.U	6.20	6.25	6.15	6.25	0.25	908	9	6.05	6.36	100	300				100	200
2024-04-17	T	BTCY.U	6.05	6.05	5.96	6.00	-0.04	6,158	34	5.84	6.14	5,751				1		301			53
2024-04-16	T	BTCY.U	6.11	6.11	6.04	6.04	-0.20	4,699	20	6.00	6.27	386		3,719	500	30					14
2024-04-15	T	BTCY.U	6.42	6.42	6.15	6.15	-0.60	3,904	35	6.01	6.21	2,002		400				1,200			159
2024-04-12	T	BTCY.U	6.63	6.63	6.62	6.62	-0.13	2,730	21	6.42	6.68	94	1,900		300			302			65
2024-04-11	T	BTCY.U	6.75	6.79	6.67	6.70	0.04	8,748	23	6.58	6.98	394	4,200	2,500		15		1,302			293
2024-04-10	T	BTCY.U	6.61	6.71	6.61	6.71	0.01	745	13	6.52	6.94	100						601			14
2024-04-09	T	BTCY.U	6.70	6.73	6.60	6.60	-0.28	3,313	38	6.44	6.87	630	500		400	100	500	1,001			95
2024-04-08	T	BTCY.U	6.87	6.89	6.84	6.89	0.29	4,453	57	6.66	7.00	243	1,001	335	1,000	2	200	901			390
2024-04-05	T	BTCY.U	6.49	6.61	6.49	6.56	0.17	2,607	29	6.35	6.72	105			100	76	1,600	401			139
2024-04-04	T	BTCY.U	6.39	6.58	6.39	6.52	0.05	3,239	14	6.40	6.65	200	1,000	200				1,700			137
2024-04-03	T	BTCY.U	6.43	6.47	6.43	6.47	0.13	631	14	6.18	6.59	227		100	200			1			31
2024-04-02	T	BTCY.U	6.26	6.41	6.26	6.41	-0.28	5,805	21	6.21	6.57	1,311	3,700				300	401			50
2024-04-01	T	BTCY.U	6.58	6.72	6.58	6.68	-0.07	959	21	6.49	6.80	503	100	140		15		100			50
2024-03-28	T	BTCY.U	6.86	6.86	6.75	6.75	0.09	3,218	13	6.65	6.99	116	2,500			400	100	1			90
2024-03-27	T	BTCY.U	6.63	6.66	6.63	6.66	-0.09	2,680	8	6.41	6.83	2,601									61
2024-03-26	T	BTCY.U	6.75	6.75	6.62	6.62	-0.18	792	12	6.44	6.78	400						201			163
2024-03-25	T	BTCY.U	6.31	6.88	6.31	6.88	0.63	3,411	29	6.56	6.92	1,361	800		100		800				22
2024-03-22	T	BTCY.U	6.24	6.25	6.20	6.25	-0.28	2,038	15	6.05	6.30	1,100	800			3		1			83
2024-03-21	T	BTCY.U	6.43	6.56	6.38	6.38	0.18	9,027	25	6.16	6.48	3,191	3,330	380	300		400	1,300			1
2024-03-20	T	BTCY.U	6.30	6.34	6.20	6.34	0.12	7,008	21	6.18	6.43	1,400		4,500	1,000	15		2			38
2024-03-19	T	BTCY.U	6.43	6.43	6.06	6.20	-0.46	1,660	28	6.20	6.43	636	200		400	3		102			207
2024-03-18	T	BTCY.U	6.54	6.61	6.43	6.43	-0.23	2,899	26	6.26	6.76		650		600	6	900	600			56
2024-03-15	T	BTCY.U	6.72	6.72	6.54	6.62	-0.04	5,463	30	6.43	6.75	76	200	2,500	1,900			400			287
2024-03-14	T	BTCY.U	6.85	6.85	6.66	6.66	-0.17	5,180	49	6.44	7.00	101	1,100		1,200	119	100	1,901			134
2024-03-13	T	BTCY.U	6.83	6.93	6.83	6.93	0.31	731	18	6.69	6.98	160			100	105	300	1			9
2024-03-12	T	BTCY.U	6.80	6.86	6.62	6.71	-0.10	5,857	26	6.54	7.00	3,118			400	59	1,700	302			157
2024-03-11	T	BTCY.U	6.78	6.83	6.78	6.82	0.22	25,645	35	6.57	6.85	3,005	7,800	10,000		27		4,200			245
2024-03-08	T	BTCY.U	6.59	6.66	6.47	6.64	0.12	1,766	41	6.45	7.00	332	100	100	400	29	100	204			352
2024-03-07	T	BTCY.U	6.47	6.59	6.47	6.52	0.09	2,760	20	6.36	6.63	1,873			200		100	300			112
2024-03-06	T	BTCY.U						19	5	6.31	6.65							2
2024-03-05	T	BTCY.U	6.55	6.59	6.14	6.17	-0.34	4,642	42	6.00	6.46	301	400		800		500	2,001			230
2024-03-04	T	BTCY.U	6.29	6.51	6.29	6.51	0.44	64,748	60	6.35	6.61	13,037	14,800	22,800	200	40	1,300	12,100			281
2024-03-01	T	BTCY.U	6.23	6.23	6.23	6.23	0.16	364	16	6.05	6.35						140				198
2024-02-29	T	BTCY.U	6.28	6.28	6.07	6.19	-0.16	3,472	26	6.02	6.34	774	100				400	1,920			232
2024-02-28	T	BTCY.U	6.01	6.35	6.01	6.13	0.62	21,488	47	5.87	6.38	5,104	600	10,500	1,200		1,500	1,902			406
2024-02-27	T	BTCY.U	5.85	5.85	5.85	5.85	0.34	833	15	5.71	5.99	36		600				1
2024-02-26	T	BTCY.U	5.61	5.77	5.61	5.77	0.26	4,234	29	5.57	5.88	86	1,100		200	100	100	2,500			40
2024-02-23	T	BTCY.U	5.48	5.49	5.48	5.48	-0.03	1,295	13	5.28	5.63		780				400
2024-02-22	T	BTCY.U	5.43	5.51	5.43	5.51	0.03	2,989	22	5.30	5.71	200	1,800		400			200			385
2024-02-21	T	BTCY.U						78	7	5.25	5.60	60
2024-02-20	T	BTCY.U	5.48	5.48	5.41	5.41	-0.07	1,442	23	5.31	5.74	1,200			100	8		1			48