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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-17	T	BTO	6.90	6.99	6.81	6.86	0.08	9,586,756	15,561	6.84	6.87	4,486,849	851,022	148,522	818,300	427,211	1,587,500	418,661			150,849		414,900	25,547
2026-04-16	T	BTO	6.78	6.90	6.75	6.78	0.04	6,560,338	14,782	6.75	6.79	3,056,930	400,993	79,750	511,900	477,715	1,100,882	322,098			296,521		195,700	332
2026-04-15	T	BTO	6.76	6.89	6.635	6.74	-0.05	8,869,294	14,794	6.71	6.75	4,231,294	666,679	156,801	898,800	579,214	1,349,900	295,705			304,044		212,700	5,361
2026-04-14	T	BTO	6.80	6.875	6.72	6.79	0.07	6,186,712	12,622	6.77	6.79	2,711,273	401,148	146,896	395,500	301,391	1,125,157	116,016			256,499		462,600	1,133
2026-04-13	T	BTO	6.72	6.81	6.62	6.72	-0.10	7,143,603	13,146	6.70	6.73	3,570,285	622,832	141,472	342,700	266,021	1,421,658	221,317			143,429		318,900	1,468
2026-04-10	T	BTO	6.79	6.90	6.775	6.82	0.06	4,965,933	12,403	6.80	6.83	2,369,062	428,833	180,629	449,500	148,687	754,168	165,175			152,687		141,600	3,592
2026-04-09	T	BTO	6.78	6.94	6.68	6.76	-0.02	6,805,403	13,201	6.74	6.78	3,515,454	584,302	112,972	255,400	134,795	1,357,943	252,408			98,238		398,200	1,944
2026-04-08	T	BTO	6.91	6.97	6.685	6.78	0.19	9,654,558	13,177	6.75	6.80	5,145,708	711,035	163,995	479,800	110,512	1,781,835	306,370			206,400		558,000	8,306
2026-04-07	T	BTO	6.48	6.59	6.29	6.59	0.12	13,295,555	14,539	6.57	6.60	8,543,455	800,788	102,546	419,000	629,190	1,826,820	463,846			126,748		311,900	5,305
2026-04-06	T	BTO	6.58	6.61	6.45	6.47	-0.10	3,707,823	3,782	6.45	6.49	3,707,823	519,692	80,613	142,500	352,474	871,700	161,833			130,061		183,700	384
2026-04-02	T	BTO	6.36	6.71	6.33	6.57	-0.14	7,713,271	13,351	6.55	6.58	3,897,458	567,588	149,076	356,600	560,630	1,241,368	147,645			169,654		419,000	5,836
2026-04-01	T	BTO	6.53	6.715	6.395	6.71	0.39	15,314,908	17,220	6.68	6.72	7,438,474	1,208,686	272,541	1,397,643	631,744	2,797,567	476,515			289,393		628,200	16,908
2026-03-31	T	BTO	6.03	6.37	6.03	6.32	0.42	10,891,670	15,833	6.29	6.32	5,766,577	982,361	202,239	428,600	533,064	1,607,173	402,156			256,960		488,000	26,323
2026-03-30	T	BTO	6.03	6.07	5.815	5.90	0.01	9,095,451	12,167	5.88	5.90	3,843,216	1,017,869	144,797	569,900	446,936	1,900,857	256,796			195,168		570,900	5,135
2026-03-27	T	BTO	5.68	5.99	5.67	5.89	0.23	14,606,581	17,369	5.86	5.92	8,576,509	1,285,741	284,502	462,300	996,143	1,769,094	359,258			177,251		477,100	32,773
2026-03-26	T	BTO	5.65	5.96	5.63	5.66	-0.15	9,474,868	15,454	5.66	5.74	5,034,767	499,164	297,550	709,200	494,875	1,517,800	296,382			128,049		383,900	5,604
2026-03-25	T	BTO	5.99	6.04	5.76	5.81	0.15	11,927,982	17,067	5.79	5.84	6,265,645	967,036	200,217	444,000	1,135,017	1,566,169	362,832			427,512		345,200	12,028
2026-03-24	T	BTO	5.54	5.70	5.43	5.66	0.07	8,927,417	14,874	5.66	5.68	3,645,280	759,297	208,125	716,100	926,458	1,353,200	523,228			282,703		392,800	8,245
2026-03-23	T	BTO	5.43	5.70	5.41	5.59	0.20	14,905,953	21,354	5.58	5.63	8,553,818	890,586	396,890	528,600	1,129,688	1,907,749	458,488			324,754		445,100	14,161
2026-03-20	T	BTO	5.81	5.82	5.31	5.39	-0.39	31,503,465	32,270	5.36	5.41	16,510,241	2,627,163	819,894	1,123,300	2,025,075	5,116,159	1,144,366			651,340		931,100	52,087
2026-03-19	T	BTO	5.87	5.99	5.585	5.78	-0.52	27,840,791	33,496	5.77	5.79	8,442,833	1,292,137	678,646	1,164,600	2,076,619	11,365,660	690,046			733,807		692,100	47,171
2026-03-18	T	BTO	6.40	6.445	6.26	6.30	-0.33	16,055,013	24,680	6.30	6.31	6,396,395	2,351,415	431,017	821,400	1,406,427	2,581,400	532,043			501,860		559,400	14,601
2026-03-17	T	BTO	6.64	6.79	6.57	6.63		8,763,176	20,328	6.61	6.64	3,131,059	709,817	263,786	795,000	779,342	1,895,423	388,642			178,106		346,400	5,425
2026-03-16	T	BTO	6.60	6.81	6.50	6.63	-0.01	10,617,034	13,667	6.62	6.64	6,318,330	819,463	170,405	501,900	540,507	1,296,200	334,906			195,055		287,900	8,221
2026-03-13	T	BTO	6.92	6.99	6.61	6.64	-0.31	11,370,618	17,644	6.63	6.65	6,083,627	876,012	161,704	328,000	696,188	1,760,500	593,859			393,442		274,800	6,601
2026-03-12	T	BTO	7.12	7.12	6.94	6.95	-0.18	6,953,928	15,514	6.95	6.96	3,261,583	504,672	259,906	390,900	408,667	1,369,386	237,768			164,990		198,800	9,465
2026-03-11	T	BTO	7.18	7.25	6.965	7.13	-0.16	8,251,227	14,215	7.10	7.14	3,949,371	491,438	251,177	621,792	424,418	1,486,853	244,484			235,994		289,800	19,816
2026-03-10	T	BTO	7.29	7.40	7.185	7.29	0.14	10,342,761	14,740	7.25	7.34	4,928,158	762,371	298,663	862,699	355,142	2,235,375	222,186			177,522		331,600	4,203
2026-03-09	T	BTO	6.96	7.18	6.75	7.15	-0.06	8,360,976	15,983	7.13	7.18	4,049,764	719,490	178,426	287,300	606,783	1,611,300	261,186			150,184		366,400	7,423
2026-03-06	T	BTO	6.94	7.24	6.825	7.21	0.08	12,168,493	23,184	7.20	7.21	6,567,660	1,114,030	336,318	476,800	627,723	1,516,700	390,138			266,621		419,900	3,178
2026-03-05	T	BTO	7.33	7.36	6.99	7.13	-0.34	16,180,863	25,339	7.12	7.14	7,356,284	1,373,341	323,804	931,005	569,655	3,159,248	394,649			672,794		752,400	3,905
2026-03-04	T	BTO	7.62	7.67	7.425	7.47	-0.03	10,570,034	17,908	7.45	7.49	6,219,746	599,918	196,533	799,000	380,867	1,428,400	356,403			150,609		347,500	9,213
2026-03-03	T	BTO	7.78	7.79	7.31	7.50	-0.70	25,174,334	32,723	7.49	7.53	10,428,992	2,675,089	418,144	870,200	1,216,558	6,490,022	718,621			699,138		1,116,300	15,966
2026-03-02	T	BTO	8.60	8.60	8.03	8.20	-0.18	12,089,378	19,949	8.18	8.22	6,559,947	752,921	304,557	450,237	595,276	1,167,045	364,804			770,334		548,100	32,294
2026-02-27	T	BTO	8.50	8.59	8.31	8.38	-0.09	12,485,565	19,757	8.38	8.40	7,300,171	659,163	336,699	495,400	557,666	2,170,132	300,355			253,910		231,300	1,940
2026-02-26	T	BTO	8.39	8.48	8.15	8.47	0.01	15,620,425	22,666	8.43	8.48	8,402,050	1,409,802	525,137	1,295,800	481,914	1,804,823	321,759			443,749		636,300	12,043
2026-02-25	T	BTO	8.42	8.51	8.25	8.46	0.11	14,405,352	33,737	8.43	8.48	5,800,030	1,243,915	624,300	1,106,544	725,904	2,274,600	871,148			698,560		423,100	5,100
2026-02-24	T	BTO	7.64	8.36	7.63	8.35	0.50	22,762,040	25,365	8.29	8.37	13,191,865	1,721,189	681,608	838,700	513,671	2,574,880	516,711		293,100	847,151		740,900	18,559
2026-02-23	T	BTO	7.45	7.93	7.43	7.85	0.48	17,194,605	22,669	7.80	7.85	9,077,102	1,205,986	473,973	985,471	1,148,859	2,557,700	490,669			444,898		595,100	19,211
2026-02-20	T	BTO	6.99	7.39	6.96	7.37	0.37	19,470,778	26,509	7.32	7.38	10,180,593	1,421,062	620,866	595,900	825,996	2,789,092	738,727			762,752		831,100	33,617
2026-02-19	T	BTO	6.66	7.07	6.54	7.00	-0.34	40,037,268	44,985	7.00	7.03	17,976,037	3,619,455	1,355,556	2,554,200	2,262,645	7,013,364	1,337,802			1,407,094		1,192,800	65,504
2026-02-18	T	BTO	7.30	7.40	7.15	7.34	0.18	8,451,704	14,705	7.34	7.38	4,448,310	758,184	336,984	296,900	640,405	918,100	360,366			231,564		277,400	6,611
2026-02-17	T	BTO	7.15	7.22	6.92	7.16	-0.19	11,500,563	14,202	7.15	7.17	7,403,128	593,450	311,217	336,100	877,504	1,055,900	275,623			160,390		364,000	8,302
2026-02-13	T	BTO	7.00	7.37	6.925	7.35	0.54	13,412,234	19,949	7.32	7.37	6,531,911	1,443,055	346,175	673,700	745,738	1,623,163	327,328			687,685		496,500	3,682
2026-02-12	T	BTO	7.56	7.63	6.81	6.81	-0.81	18,565,543	27,657	6.81	6.85	8,659,385	1,234,644	413,920	563,900	1,201,093	3,968,844	606,650			624,096		549,800	34,905
2026-02-11	T	BTO	7.79	7.88	7.47	7.62	0.01	10,303,664	17,384	7.61	7.64	5,320,760	704,527	368,627	517,400	1,089,001	1,222,733	205,867			180,268		499,500	22,547
2026-02-10	T	BTO	7.32	7.685	7.26	7.61	0.23	12,133,173	15,617	7.50	7.63	6,999,806	839,377	333,704	767,500	580,973	1,510,200	331,214			275,871		268,500	14,122
2026-02-09	T	BTO	6.93	7.39	6.93	7.38	0.48	24,179,868	18,477	7.35	7.40	7,703,867	1,743,456	673,751	421,700	9,831,217	1,959,621	459,485			425,501		531,900	19,333
2026-02-06	T	BTO	6.61	6.91	6.61	6.90	0.42	8,075,475	11,867	6.86	6.91	4,628,385	499,576	265,066	254,300	320,506	996,200	222,869			243,682		463,000	4,731
2026-02-05	T	BTO	6.61	6.76	6.45	6.48	-0.44	13,478,838	24,941	6.47	6.58	6,736,078	987,639	497,616	557,200	1,012,535	1,957,310	618,614			378,360		410,400	14,449
2026-02-04	T	BTO	6.94	7.00	6.59	6.92	0.08	13,799,854	20,468	6.91	6.93	8,044,831	937,123	427,242	384,900	566,033	1,863,190	587,979			298,818		330,100	13,140
2026-02-03	T	BTO	7.02	7.03	6.605	6.84	0.17	20,131,055	29,191	6.80	6.87	9,944,710	1,369,612	665,762	734,400	1,403,724	3,533,458	659,532			526,450		510,800	28,653
2026-02-02	T	BTO	6.50	6.87	6.50	6.67	0.04	26,655,807	29,030	6.67	6.69	13,591,033	1,903,056	572,454	610,800	1,922,727	5,729,427	757,325			585,615		581,400	47,267
2026-01-30	T	BTO	6.95	7.10	6.56	6.63	-0.88	23,832,306	37,121	6.63	6.65	11,253,524	1,742,515	1,027,435	772,200	2,104,560	3,307,162	795,269			1,305,742		794,700	36,813
2026-01-29	T	BTO	7.90	7.94	7.21	7.51	-0.32	21,795,467	31,098	7.51	7.53	11,976,508	2,688,530	950,051	228,600	761,695	2,122,795	917,053			1,292,579		274,400	32,927
2026-01-28	T	BTO	7.65	7.83	7.52	7.83	0.30	18,518,357	25,805	7.80	7.83	8,712,494	1,300,605	439,443	730,800	889,119	4,437,938	657,082			420,519		642,500	20,204
2026-01-27	T	BTO	7.31	7.53	7.13	7.53	0.19	12,792,462	20,734	7.51	7.53	7,547,627	846,745	313,381	825,700	447,865	1,572,676	376,544			206,219		495,400	7,384
2026-01-26	T	BTO	7.55	7.60	7.30	7.34	0.09	29,071,408	34,733	7.33	7.35	11,865,253	1,991,103	1,084,965	963,736	1,508,517	7,413,367	702,872		19,500	1,512,980		1,034,100	19,062
2026-01-23	T	BTO	7.27	7.31	7.09	7.25	0.07	14,152,080	23,323	7.24	7.26	7,599,254	1,079,927	519,502	569,700	409,039	2,233,231	582,713			360,859		473,800	11,174
2026-01-22	T	BTO	6.85	7.345	6.82	7.18	0.37	20,081,685	26,761	7.17	7.20	8,217,136	2,351,046	921,485	1,565,535	1,133,062	2,832,790	522,430			928,325		777,600	17,089
2026-01-21	T	BTO	6.93	7.04	6.73	6.81	0.02	31,015,435	30,548	6.79	6.81	16,324,541	4,287,228	627,408	1,032,400	829,321	5,066,830	757,689			758,580		799,100	23,067
2026-01-20	T	BTO	6.67	6.80	6.535	6.79	0.18	24,375,241	24,688	6.77	6.80	11,236,836	2,421,266	696,566	800,700	1,191,081	5,156,628	440,235			892,740		763,300	9,736