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
2024-05-01	T	BTE	5.05	5.08	4.79	4.84	-0.26	14,855,151	12,071	4.84	4.85	7,337,064	1,374,487	90,252	2,698,400	136,033	2,377,025	199,416			370,370		86,400	19,697
2024-04-30	T	BTE	5.37	5.39	5.09	5.10	-0.30	12,060,726	10,777	5.10	5.16	6,001,102	1,036,124	187,230	2,301,500	139,726	1,705,966	155,355			298,319		66,400	22,425
2024-04-29	T	BTE	5.34	5.40	5.28	5.40	0.04	6,715,200	7,468	5.37	5.40	3,645,099	482,357	83,061	940,000	39,827	1,046,690	94,727			228,787		81,800	6,200
2024-04-26	T	BTE	5.33	5.39	5.265	5.36	0.03	6,623,334	7,730	5.35	5.37	3,847,300	515,167	118,951	974,877	57,121	772,800	86,293			100,823		79,100	386
2024-04-25	T	BTE	5.23	5.33	5.16	5.33	0.10	7,490,980	8,383	5.31	5.33	3,481,707	848,634	84,025	1,569,000	59,260	907,400	120,852			176,207		77,900	15,500
2024-04-24	T	BTE	5.19	5.25	5.15	5.23	0.03	7,313,924	7,558	5.22	5.25	4,038,179	551,526	65,722	1,284,500	67,620	916,100	125,749			120,335		42,700	7,242
2024-04-23	T	BTE	5.00	5.20	4.98	5.20	0.19	10,443,862	8,696	5.18	5.20	5,697,780	882,100	124,808	1,212,100	60,766	1,763,400	82,777			285,236		91,200	13,905
2024-04-22	T	BTE	4.96	5.06	4.90	5.01	0.01	5,462,625	5,735	5.00	5.01	3,276,147	348,464	80,095	856,100	75,252	633,800	43,852			54,598		49,000	5,613
2024-04-19	T	BTE	4.98	5.17	4.98	5.00	0.02	9,515,791	8,960	4.98	5.02	5,422,805	906,515	85,053	1,089,300	67,216	1,456,800	167,002			154,298		42,700	15,550
2024-04-18	T	BTE	5.01	5.07	4.96	4.98		7,255,187	7,548	4.97	4.98	3,852,554	564,350	130,395	1,074,800	74,678	1,208,600	97,007			102,322		60,600	16,540
2024-04-17	T	BTE	5.04	5.18	4.97	4.98	-0.07	11,785,804	10,529	4.97	5.00	5,835,764	2,181,547	85,045	1,519,400	112,712	1,484,000	120,248			162,618		107,600	15,175
2024-04-16	T	BTE	5.04	5.13	4.99	5.05	0.01	8,587,302	11,238	5.05	5.09	4,004,368	788,300	76,682	1,305,300	163,128	1,687,568	133,519			199,577		146,700	5,000
2024-04-15	T	BTE	5.19	5.20	5.03	5.04	-0.15	10,907,353	11,434	5.03	5.05	5,045,685	1,444,141	149,943	1,348,300	126,936	1,990,900	195,667			278,955		118,200	23,920
2024-04-12	T	BTE	5.39	5.45	5.18	5.19	-0.05	9,675,696	9,660	5.19	5.20	4,830,155	775,726	95,015	1,352,800	103,451	2,023,821	145,120			159,689		82,100	4,725
2024-04-11	T	BTE	5.30	5.37	5.23	5.24	-0.10	7,561,929	10,694	5.23	5.25	3,530,781	1,039,441	114,240	1,168,500	80,881	1,103,274	166,619			120,621		108,900	12,400
2024-04-10	T	BTE	5.12	5.39	5.12	5.34	0.20	13,390,144	13,027	5.33	5.36	7,401,114	1,307,461	168,300	1,504,000	91,633	2,106,800	215,412			274,555		119,600	19,100
2024-04-09	T	BTE	5.29	5.34	5.13	5.14	-0.15	8,844,062	11,946	5.14	5.16	4,733,373	831,100	180,025	1,274,800	104,973	1,073,900	160,625			200,310		60,300	21,401
2024-04-08	T	BTE	5.40	5.49	5.24	5.29	-0.17	12,810,763	12,453	5.28	5.30	6,705,673	1,129,094	213,031	1,453,900	67,496	2,359,881	163,167			278,959		133,500	28,734
2024-04-05	T	BTE	5.48	5.545	5.43	5.46		12,923,806	11,245	5.46	5.47	5,320,007	3,195,042	186,708	1,606,600	71,624	1,767,956	158,898			316,529		57,000	28,627
2024-04-04	T	BTE	5.41	5.49	5.33	5.46	0.05	9,117,001	9,872	5.45	5.46	4,656,590	984,669	145,467	1,161,400	94,066	1,430,200	132,745			215,027		116,800	26,700
2024-04-03	T	BTE	5.35	5.43	5.31	5.41	0.11	13,687,863	15,614	5.41	5.42	7,553,998	1,347,178	208,190	1,380,300	74,813	2,091,645	147,500			364,883		162,400	41,220
2024-04-02	T	BTE	5.12	5.32	5.08	5.30	0.25	14,262,742	11,691	5.29	5.30	7,810,940	1,200,336	368,527	1,508,500	147,615	2,446,180	147,525			197,349		154,100	41,891
2024-04-01	T	BTE	4.94	5.06	4.87	5.05	0.16	8,353,517	7,104	5.04	5.05	4,379,898	754,600	110,729	1,116,700	89,996	1,359,100	123,326			136,941		127,000	31,400
2024-03-28	T	BTE	4.81	4.94	4.80	4.89	0.12	6,396,538	6,223	4.89	4.92	4,026,246	599,407	61,500	516,400	39,824	888,481	61,050			72,303		30,100	4,600
2024-03-27	T	BTE	4.63	4.79	4.62	4.77	0.09	10,601,633	7,975	4.76	4.78	4,299,536	652,764	140,000	1,420,700	144,661	2,748,267	594,150			455,527		37,700	29,400
2024-03-26	T	BTE	4.89	4.89	4.65	4.68	-0.17	9,439,736	11,044	4.66	4.69	4,575,005	919,418	106,180	1,232,400	138,502	1,591,200	312,359			390,271		31,200	32,050
2024-03-25	T	BTE	4.77	4.91	4.75	4.85	0.11	5,872,014	6,029	4.84	4.87	3,056,361	434,415	99,443	574,100	52,434	1,271,800	118,555			130,851		35,600	2,140
2024-03-22	T	BTE	4.77	4.82	4.69	4.74	-0.04	4,995,918	7,100	4.74	4.76	2,606,849	478,201	66,591	342,843	66,247	857,200	148,901			246,198		53,700	10,810
2024-03-21	T	BTE	4.75	4.84	4.71	4.78	0.01	5,296,516	6,322	4.77	4.80	2,972,095	487,728	102,860	462,800	53,821	741,444	104,244			171,118		65,800	7,464
2024-03-20	T	BTE	4.64	4.80	4.59	4.77	0.07	12,095,161	8,700	4.75	4.78	4,785,491	759,710	167,264	754,700	115,331	1,841,300	2,936,646			588,022		37,500	5,800
2024-03-19	T	BTE	4.54	4.76	4.54	4.70	0.14	8,168,340	8,602	4.69	4.70	4,449,882	1,153,141	147,281	504,000	89,044	1,069,400	138,027			299,947		72,600	16,341
2024-03-18	T	BTE	4.53	4.56	4.44	4.56	0.06	5,883,127	5,604	4.55	4.57	2,801,094	491,361	141,868	363,100	99,366	1,431,898	137,537			264,305		45,200	4,850
2024-03-15	T	BTE	4.45	4.54	4.445	4.50	0.03	9,488,532	7,216	4.49	4.51	6,500,031	352,863	104,018	996,800	108,615	989,000	136,198			123,203		57,300	30,165
2024-03-14	T	BTE	4.43	4.48	4.37	4.47	0.07	6,251,575	9,444	4.46	4.47	3,071,943	432,600	72,488	861,900	126,757	983,661	180,433			247,290		117,100	8,858
2024-03-13	T	BTE	4.35	4.44	4.34	4.40	0.09	8,604,843	9,581	4.40	4.41	4,106,631	892,743	131,240	1,127,300	67,371	1,527,200	254,085			283,624		68,400	4,751
2024-03-12	T	BTE	4.27	4.31	4.24	4.31	0.04	3,863,857	4,707	4.29	4.31	2,059,548	293,482	54,628	691,200	57,795	401,894	86,919			93,363		28,100	15,284
2024-03-11	T	BTE	4.28	4.31	4.19	4.27	-0.03	5,135,880	5,600	4.27	4.28	2,620,529	550,200	28,960	901,000	47,962	633,700	67,516			169,929		44,900	1,900
2024-03-08	T	BTE	4.31	4.34	4.26	4.30	-0.02	6,812,146	8,903	4.30	4.31	3,266,734	780,129	83,666	1,210,300	118,668	753,000	160,639			209,721		83,000	18,455
2024-03-07	T	BTE	4.30	4.365	4.27	4.32		7,787,338	10,742	4.31	4.33	3,593,490	799,889	141,399	1,464,700	70,901	1,056,600	145,792			202,558		101,400	17,801
2024-03-06	T	BTE	4.25	4.40	4.21	4.32	0.13	12,689,160	13,622	4.31	4.32	6,896,891	1,144,410	146,583	1,673,800	97,837	1,941,100	171,170			223,336		182,900	21,600
2024-03-05	T	BTE	4.20	4.31	4.16	4.19	-0.04	11,881,829	16,219	4.19	4.20	5,305,701	1,171,081	133,043	2,118,400	92,375	2,036,453	216,783			281,339		192,200	29,920
2024-03-04	T	BTE	4.41	4.44	4.21	4.23	-0.15	14,139,500	15,594	4.22	4.25	7,162,016	1,656,651	157,715	2,065,600	178,808	2,055,178	232,276			309,732		123,500	32,035
2024-03-01	T	BTE	4.36	4.56	4.36	4.38	0.05	17,087,477	16,707	4.38	4.40	9,856,310	1,588,236	380,310	1,469,000	166,260	2,210,428	329,184			385,600		165,300	21,755
2024-02-29	T	BTE	4.52	4.57	4.28	4.33	-0.38	25,673,333	26,994	4.32	4.33	14,576,242	2,826,453	552,041	1,850,900	440,810	3,828,346	627,754			581,808		1,300	41,506
2024-02-28	T	BTE	4.75	4.81	4.65	4.71	-0.02	7,151,781	9,815	4.70	4.72	3,556,571	725,000	47,478	891,500	110,307	1,235,053	157,408			199,597		66,300	8,108
2024-02-27	T	BTE	4.67	4.76	4.66	4.73	0.08	7,588,499	10,839	4.71	4.74	3,484,743	866,800	106,350	1,418,200	37,594	1,144,800	101,063			129,642		55,600	4,598
2024-02-26	T	BTE	4.59	4.66	4.55	4.65	0.05	5,516,247	6,343	4.65	4.66	2,203,662	648,170	55,000	1,350,200	94,028	755,500	118,734			151,391		40,000	8,630
2024-02-23	T	BTE	4.61	4.61	4.50	4.60	-0.04	6,472,517	7,781	4.59	4.60	3,137,556	750,739	107,691	713,000	83,941	1,103,928	137,074			215,199		72,400	9,340
2024-02-22	T	BTE	4.54	4.66	4.52	4.64	0.07	9,938,215	9,579	4.64	4.66	5,202,646	1,332,472	108,938	1,159,000	97,364	1,309,600	224,752			281,455		94,400	11,485
2024-02-21	T	BTE	4.42	4.60	4.42	4.57	0.14	7,632,007	7,708	4.57	4.58	4,230,194	794,978	77,865	971,700	50,354	1,027,896	55,740			219,080		46,800	6,800
2024-02-20	T	BTE	4.44	4.51	4.39	4.43	-0.04	5,131,461	5,562	4.43	4.45	2,372,691	568,896	40,680	1,074,900	34,961	757,689	59,864			76,031		43,900	12,910
2024-02-16	T	BTE	4.45	4.50	4.40	4.47	0.03	6,154,518	7,272	4.47	4.48	2,588,961	796,015	57,747	1,228,900	113,859	887,500	200,593			165,923		46,100	4,915
2024-02-15	T	BTE	4.21	4.47	4.21	4.44	0.24	11,254,099	10,515	4.44	4.46	6,629,205	1,090,038	159,300	1,414,700	116,949	1,242,600	203,618			153,001		80,400	28,400
2024-02-14	T	BTE	4.27	4.40	4.20	4.20	-0.05	7,622,659	7,180	4.20	4.24	3,665,585	1,119,732	46,577	1,118,500	96,356	981,676	279,927			71,689		159,900	1,600
2024-02-13	T	BTE	4.30	4.32	4.20	4.25	-0.07	7,495,613	7,560	4.24	4.27	3,761,098	710,570	36,884	1,681,000	54,293	804,200	181,829			175,303		43,400	16,670
2024-02-12	T	BTE	4.15	4.34	4.15	4.32	0.14	7,697,700	8,126	4.32	4.34	4,172,125	928,848	60,524	1,044,700	43,029	823,500	93,851			260,757		81,200	7,500
2024-02-09	T	BTE	4.21	4.23	4.16	4.18		4,842,295	4,844	4.17	4.18	2,238,486	603,967	73,016	777,700	46,172	820,900	102,891			79,084		52,300	2,684
2024-02-08	T	BTE	4.11	4.20	4.10	4.18	0.09	7,083,088	6,614	4.17	4.19	3,499,594	1,046,336	49,238	1,095,700	31,999	756,707	92,431			176,304		91,900	20,300
2024-02-07	T	BTE	4.08	4.10	4.00	4.09	0.02	5,956,086	6,889	4.09	4.10	2,686,119	527,713	154,581	1,580,100	62,617	590,000	91,764			73,494		64,500	13,300
2024-02-06	T	BTE	4.03	4.14	4.03	4.07	0.04	7,579,624	8,302	4.06	4.09	2,895,112	1,536,710	75,053	1,534,300	97,535	834,600	103,554			239,521		139,700	3,527
2024-02-05	T	BTE	4.00	4.06	3.96	4.03	-0.03	7,511,420	8,118	4.02	4.04	3,482,198	807,485	49,875	1,767,300	17,010	1,063,702	69,971			73,453		110,700	4,750