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
2024-04-25	T	BTO	3.46	3.55	3.435	3.52	0.05	6,737,921	9,729	3.50	3.53	2,756,190	627,400	130,798	363,600	219,262	1,359,400	398,146			632,754		29,300	7,632
2024-04-24	T	BTO	3.49	3.55	3.45	3.47	-0.03	6,417,671	10,289	3.47	3.48	2,568,744	732,900	113,878	917,700	62,287	1,237,700	191,815			361,000		71,000	8,643
2024-04-23	T	BTO	3.43	3.52	3.41	3.50	0.05	8,143,652	9,769	3.48	3.51	4,808,677	693,006	103,829	452,195	101,886	1,358,447	132,504			381,306		36,900	6,311
2024-04-22	T	BTO	3.45	3.57	3.43	3.45	-0.14	9,914,165	15,229	3.44	3.45	5,085,882	806,739	277,271	723,500	188,658	1,768,394	218,042			483,001		83,200	15,550
2024-04-19	T	BTO	3.60	3.64	3.57	3.59	-0.03	14,069,224	10,933	3.57	3.60	4,516,659	4,957,833	147,870	835,579	256,692	2,055,800	420,653			604,771		93,300	8,784
2024-04-18	T	BTO	3.71	3.73	3.59	3.62	-0.05	7,679,545	9,263	3.60	3.62	3,170,961	2,016,582	126,843	786,300	173,481	744,562	247,021			293,016		43,000	4,300
2024-04-17	T	BTO	3.67	3.80	3.64	3.67	0.01	15,239,259	14,425	3.65	3.68	4,687,150	5,608,651	219,922	747,100	245,747	2,299,400	440,140			576,333		125,200	27,378
2024-04-16	T	BTO	3.65	3.715	3.60	3.66	-0.09	12,130,118	16,381	3.66	3.68	6,071,596	1,223,572	292,217	740,700	211,883	2,539,252	365,721			266,603		130,200	34,422
2024-04-15	T	BTO	4.00	4.01	3.71	3.75	-0.23	13,674,626	16,472	3.74	3.77	6,152,358	1,214,669	268,528	1,107,800	450,451	2,724,600	859,380		48,500	603,021		90,500	16,215
2024-04-12	T	BTO	4.07	4.22	3.98	3.98	0.04	17,254,340	23,751	3.98	4.00	8,122,022	1,802,312	571,352	906,100	407,901	3,579,871	341,001			889,713		203,400	66,400
2024-04-11	T	BTO	3.94	3.96	3.87	3.94	0.05	4,626,032	7,658	3.94	3.95	2,632,257	357,691	74,592	398,219	49,502	619,500	214,250			168,129		51,200	7,419
2024-04-10	T	BTO	3.89	3.98	3.85	3.89	-0.05	9,170,552	11,341	3.89	3.90	4,414,507	928,345	197,906	659,678	160,284	1,418,500	357,800			497,605		73,000	5,030
2024-04-09	T	BTO	3.94	4.01	3.92	3.94	0.05	6,394,064	10,660	3.94	3.95	3,091,618	511,478	185,208	654,200	94,614	893,167	186,745			500,637		49,800	9,872
2024-04-08	T	BTO	3.93	3.98	3.80	3.89	0.03	7,024,053	10,780	3.87	3.89	3,654,037	632,340	131,668	679,976	86,928	1,316,715	165,413			202,231		58,600	3,145
2024-04-05	T	BTO	3.73	3.89	3.70	3.86	0.17	20,251,258	12,548	3.85	3.88	7,730,535	1,600,418	174,290	1,192,100	290,921	7,931,545	408,863			619,035		116,000	30,285
2024-04-04	T	BTO	3.75	3.78	3.68	3.69	-0.11	22,635,092	15,223	3.69	3.71	6,811,304	1,823,911	197,686	1,629,993	389,987	9,956,282	800,051			741,241		90,400	19,084
2024-04-03	T	BTO	3.61	3.82	3.58	3.80	0.17	24,656,521	18,813	3.77	3.81	7,449,260	1,419,492	155,956	1,981,858	396,387	4,242,369	1,284,127			7,244,769		48,900	21,260
2024-04-02	T	BTO	3.63	3.65	3.56	3.63	0.05	13,267,465	16,266	3.62	3.65	6,310,839	747,042	108,688	439,200	231,371	1,734,500	2,224,707			1,269,319		52,100	1,102
2024-04-01	T	BTO	3.62	3.64	3.55	3.58	0.03	11,172,265	15,181	3.56	3.59	5,346,893	1,003,422	186,424	643,200	265,084	1,879,600	579,830			947,428		61,500	11,939
2024-03-28	T	BTO	3.49	3.55	3.44	3.55	0.11	26,253,671	17,785	3.55	3.56	9,597,119	2,260,663	315,700	1,001,700	246,053	8,748,412	2,885,796			740,555		134,100	2,100
2024-03-27	T	BTO	3.45	3.47	3.42	3.44	0.03	19,945,426	11,768	3.43	3.45	6,116,520	979,400	185,560	683,300	167,709	7,213,800	2,809,038			1,265,647		49,800	143,800
2024-03-26	T	BTO	3.49	3.50	3.40	3.41	-0.04	6,994,216	9,167	3.40	3.43	2,748,617	1,087,400	111,320	364,600	107,443	1,622,813	226,162			503,398		60,600	100
2024-03-25	T	BTO	3.42	3.51	3.42	3.45	0.04	3,512,599	6,231	3.44	3.46	1,996,095	219,750	72,500	512,700	97,918	329,531	81,500			95,187		19,200	15,162
2024-03-22	T	BTO	3.39	3.44	3.38	3.41		2,879,705	6,657	3.39	3.42	1,473,843	206,600	80,778	428,784	27,873	349,300	117,022			99,929		33,800	22,040
2024-03-21	T	BTO	3.54	3.63	3.40	3.41	-0.06	8,111,267	12,475	3.40	3.42	4,042,061	547,200	272,366	473,900	284,844	1,709,690	257,644			299,688		95,100	16,465
2024-03-20	T	BTO	3.37	3.49	3.34	3.47	0.09	6,623,287	10,811	3.45	3.47	2,676,439	788,037	172,024	795,200	327,363	880,400	303,730			402,730		80,200	908
2024-03-19	T	BTO	3.45	3.46	3.37	3.38	-0.08	5,392,223	13,488	3.37	3.39	2,386,808	345,937	89,151	501,800	193,154	1,084,425	225,602			321,174		31,200	6,192
2024-03-18	T	BTO	3.54	3.55	3.45	3.46	-0.08	6,601,977	7,721	3.45	3.47	2,570,464	2,350,661	126,549	323,000	72,157	698,529	191,100			152,844		51,800	1,699
2024-03-15	T	BTO	3.47	3.54	3.42	3.54	0.07	20,977,121	16,921	3.48	3.54	10,150,613	1,289,426	229,082	814,000	268,366	2,871,991	2,824,074		182,500	1,673,211		60,200	18,947
2024-03-14	T	BTO	3.55	3.56	3.44	3.47	-0.09	5,562,578	8,934	3.45	3.48	2,812,896	342,720	81,056	533,000	212,271	916,800	225,965			209,512		33,700	3,100
2024-03-13	T	BTO	3.49	3.60	3.48	3.56	0.09	6,084,745	12,151	3.55	3.57	3,099,826	601,353	182,292	431,000	140,808	865,675	164,402			395,262		82,900	8,380
2024-03-12	T	BTO	3.56	3.56	3.45	3.47	-0.14	11,878,744	17,033	3.46	3.48	5,517,017	857,886	108,350	660,400	153,644	3,573,616	262,603			387,063		123,000	30,700
2024-03-11	T	BTO	3.55	3.64	3.52	3.61	0.05	7,920,744	11,126	3.60	3.63	3,300,248	414,042	109,757	715,500	86,409	1,900,730	348,732			485,640		34,500	11,103
2024-03-08	T	BTO	3.59	3.64	3.55	3.56	-0.03	9,261,444	8,874	3.55	3.58	3,500,818	559,446	135,665	515,700	203,225	1,415,886	2,468,791			302,511		74,500	14,815
2024-03-07	T	BTO	3.65	3.67	3.58	3.59	-0.03	4,666,391	9,711	3.58	3.60	2,066,783	835,685	116,600	399,100	103,531	636,606	119,401			153,638		28,100	2,602
2024-03-06	T	BTO	3.56	3.63	3.54	3.62	0.03	6,488,939	14,107	3.60	3.63	3,046,113	548,042	156,041	574,300	120,733	1,110,300	209,181			521,554		54,100	3,500
2024-03-05	T	BTO	3.65	3.68	3.59	3.59	-0.01	8,322,320	14,644	3.58	3.61	3,757,598	810,270	161,543	928,200	190,009	1,366,400	342,103			503,807		72,100	7,510
2024-03-04	T	BTO	3.51	3.63	3.495	3.60	0.12	8,108,025	14,630	3.58	3.61	3,585,984	550,110	282,850	568,478	149,628	1,701,310	284,025			582,094		76,800	11,685
2024-03-01	T	BTO	3.27	3.48	3.22	3.48	0.21	15,419,767	18,456	3.47	3.48	5,718,571	2,293,369	393,960	2,031,984	375,513	2,606,716	454,856			990,543		167,800	36,907
2024-02-29	T	BTO	3.27	3.275	3.22	3.27	0.08	17,684,799	15,952	3.24	3.28	10,125,324	2,655,256	170,714	567,700	175,272	1,702,800	470,379			862,691		100,200
2024-02-28	T	BTO	3.26	3.26	3.18	3.19	-0.07	6,479,677	8,947	3.18	3.20	2,122,042	482,177	97,399	363,874	182,564	2,419,114	170,138			419,130		49,000	1,900
2024-02-27	T	BTO	3.28	3.31	3.25	3.26	-0.01	3,469,552	6,663	3.25	3.27	1,760,633	239,300	92,300	308,000	100,997	510,628	97,500			194,547		43,300	1,713
2024-02-26	T	BTO	3.34	3.35	3.27	3.27	-0.11	4,836,686	7,739	3.26	3.30	2,306,662	436,800	50,700	354,000	205,041	788,853	140,012			347,517		65,000	1,413
2024-02-23	T	BTO	3.33	3.38	3.305	3.38	0.06	11,214,575	10,970	3.36	3.39	4,594,220	633,750	112,840	752,700	140,143	2,482,407	1,398,451			719,516		107,600	10,010
2024-02-22	T	BTO	3.43	3.43	3.31	3.32	-0.08	8,875,849	9,602	3.32	3.33	3,463,806	552,210	157,986	383,918	221,748	1,393,200	2,246,103			327,208		300	53,300
2024-02-21	T	BTO	3.42	3.42	3.37	3.40	-0.02	8,381,184	10,381	3.39	3.42	3,577,988	548,435	65,520	234,400	96,347	1,689,694	1,515,991			376,264		67,700	6,150
2024-02-20	T	BTO	3.45	3.45	3.40	3.42	0.04	3,964,172	6,286	3.41	3.43	1,672,741	723,540	61,800	174,232	43,234	448,900	122,451			382,985		48,800	4,450
2024-02-16	T	BTO	3.39	3.42	3.36	3.38	-0.04	4,361,060	7,163	3.38	3.40	2,353,769	337,247	91,507	356,300	75,910	713,600	125,618			149,111		51,000	5,644
2024-02-15	T	BTO	3.37	3.48	3.36	3.42	0.09	6,402,517	9,081	3.40	3.43	2,076,355	950,030	64,932	443,300	58,677	1,756,630	230,203			492,248		43,900	2,050
2024-02-14	T	BTO	3.37	3.41	3.30	3.33	-0.04	6,153,356	11,980	3.33	3.34	2,646,102	477,501	191,453	764,200	105,891	979,557	289,740			360,862		67,700	1,032
2024-02-13	T	BTO	3.50	3.51	3.35	3.37	-0.18	6,691,353	12,106	3.37	3.39	3,420,141	560,901	115,023	496,800	167,588	1,058,900	417,162			253,380		97,600	4,277
2024-02-12	T	BTO	3.53	3.565	3.515	3.55	0.03	3,205,237	6,148	3.55	3.57	1,544,666	215,302	24,322	255,700	36,939	819,587	66,572			131,826		30,200	600
2024-02-09	T	BTO	3.55	3.56	3.48	3.52	-0.03	4,309,926	8,329	3.51	3.54	2,101,321	267,884	82,553	420,400	113,357	614,277	148,027			343,907		19,600	12,386
2024-02-08	T	BTO	3.58	3.60	3.55	3.55	-0.04	2,663,888	5,717	3.55	3.57	1,529,192	130,908	48,960	337,000	20,928	331,265	36,854			136,184		5,600	3,300
2024-02-07	T	BTO	3.62	3.65	3.57	3.59	-0.04	4,917,751	11,587	3.59	3.60	1,722,184	531,521	70,929	717,200	78,789	827,200	117,108			537,125		139,800	2,455
2024-02-06	T	BTO	3.66	3.68	3.62	3.63	-0.02	4,666,436	6,316	3.62	3.63	1,624,853	616,701	39,021	350,461	70,818	1,224,700	121,887			437,382		23,900	930
2024-02-05	T	BTO	3.69	3.71	3.64	3.65	-0.06	4,131,452	7,077	3.65	3.69	1,775,445	390,194	69,260	367,674	96,601	519,711	92,535			397,944		36,300	200
2024-02-02	T	BTO	3.71	3.74	3.69	3.71	-0.08	7,515,323	8,338	3.70	3.73	5,026,878	458,667	87,252	573,400	143,845	733,200	167,278			189,600		65,400	483
2024-02-01	T	BTO	3.77	3.81	3.75	3.79	0.04	12,466,406	11,244	3.78	3.80	6,851,531	864,300	133,924	759,100	92,180	2,662,983	219,122			578,801		93,900	25,155
2024-01-31	T	BTO	3.78	3.83	3.72	3.75	-0.03	9,063,438	11,511	3.75	3.78	3,428,351	558,581	118,424	470,100	166,776	2,632,228	162,069			1,093,242		65,300	4,200
2024-01-30	T	BTO	3.77	3.79	3.72	3.78	0.06	9,754,988	12,168	3.76	3.79	3,109,418	1,270,881	69,591	616,500	64,613	3,405,267	190,057			600,636		41,500	3,200
2024-01-29	T	BTO	3.74	3.75	3.69	3.72	0.02	4,651,032	9,187	3.72	3.73	2,214,358	453,481	57,361	734,000	36,509	806,100	127,434			117,334		21,200	3,246
2024-01-26	T	BTO	3.65	3.72	3.64	3.70	0.04	7,191,000	10,223	3.70	3.72	3,096,721	461,699	68,850	486,700	82,497	2,223,762	128,125			394,013		58,600	3,900