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
2024-05-02	T	BYD	264.86	270.49	263.29	267.46	2.56	135,474	1,396	267.10	268.49	75,713	5,100	5,463	1,316	495	20,635	1,121			15,265		1,200	625
2024-05-01	T	BYD	258.48	266.75	257.585	264.90	7.47	110,897	1,030	264.51	266.14	54,090	4,022	6,509	340	612	6,808	1,136			24,583		1,000	100
2024-04-30	T	BYD	256.14	263.68	253.27	257.43	4.40	180,271	1,474	256.64	258.36	80,923	9,100	9,697	2,419	363	6,500	3,906			55,108		800	1,400
2024-04-29	T	BYD	257.78	259.48	252.16	253.03	-4.20	198,035	1,455	252.17	254.56	92,334	6,500	4,994	519	759	8,700	1,896		21,200	41,475		1,400
2024-04-26	T	BYD	259.12	260.25	256.66	257.23	-1.31	102,283	733	255.96	258.20	70,239	1,800	1,676	2,108	227	1,708	630		3,500	11,246		400	1,800
2024-04-25	T	BYD	260.07	263.07	258.30	258.54	-3.61	116,309	1,063	257.63	259.77	80,115	3,502	4,589	436	428	4,800	251		2,100	8,640		1,700
2024-04-24	T	BYD	266.05	271.00	261.61	262.15	-4.93	124,607	1,136	261.80	265.00	92,795	5,600	3,981	852	434	1,900	1,577			7,265		500	200
2024-04-23	T	BYD	270.46	276.07	266.28	267.08	-4.75	112,088	816	265.76	269.00	80,929	4,704	4,497	911	340	3,400	1,720			7,342		1,400	800
2024-04-22	T	BYD	269.78	274.97	265.06	271.83	2.19	90,545	634	271.14	273.70	36,236	4,403	4,725	2,511	283	3,000	1,338		3,200	30,632		1,700
2024-04-19	T	BYD	273.31	274.02	268.71	269.64	-5.10	86,360	739	268.77	270.54	55,753	6,900	2,366	1,741	647	2,600	2,615			7,770		100	3,000
2024-04-18	T	BYD	278.68	278.92	272.30	274.74	-1.79	69,657	666	273.82	275.84	31,153	2,100	2,477	938	280	2,000	1,550		18,600	7,145		700	300
2024-04-17	T	BYD	276.60	278.41	272.20	276.53	1.34	54,711	532	276.50	277.91	19,427	6,106	7,609	1,215	483	8,261	1,803		3,000	4,885		200
2024-04-16	T	BYD	273.53	275.60	272.22	275.19	1.66	40,568	429	273.66	275.96	20,701	4,317	1,542	822	278	1,000	363			7,202		600
2024-04-15	T	BYD	277.59	278.35	273.23	273.53	-1.98	21,229	347	273.12	274.99	12,061	1,643	606	752	313	1,300	411			3,264			100
2024-04-12	T	BYD	285.00	285.00	275.07	275.51	-3.30	57,385	681	275.06	276.63	28,558	2,802	1,529	1,026	1,192	2,000	1,481			11,135		300	2,500
2024-04-11	T	BYD	277.00	280.50	276.96	278.81	1.49	57,984	706	277.54	279.73	23,918	2,107	4,454	400	290	3,600	225			15,987		400	4,380
2024-04-10	T	BYD	274.75	278.70	274.75	277.32	-0.52	57,467	641	276.55	278.71	28,164	2,800	3,250	1,312	385	6,271	1,764			6,739		1,600	600
2024-04-09	T	BYD	277.00	280.09	274.70	277.84	0.85	58,042	594	276.51	279.09	25,479	6,364	4,817	1,314	627	700	919			10,855		200	400
2024-04-08	T	BYD	276.17	280.54	275.93	276.99	-3.47	45,571	560	276.04	277.36	21,627	4,802	3,147	957	424	1,200	689			4,256		4,600
2024-04-05	T	BYD	274.05	287.31	273.87	280.46	0.05	73,197	727	279.57	282.42	37,625	6,302	3,498	1,913	485	5,810	2,500			5,199		1,200	900
2024-04-04	T	BYD	282.67	283.41	279.40	280.41	-2.19	69,245	756	279.05	281.50	35,504	6,000	3,115	1,012	356	5,611	1,601			9,765		100
2024-04-03	T	BYD	286.77	288.29	282.00	282.60	-6.40	61,889	712	282.00	283.56	32,361	2,700	5,928	950	321	3,697	306			10,503		1,200	400
2024-04-02	T	BYD	281.69	289.13	278.72	289.00	4.90	128,608	1,070	284.42	290.04	64,771	8,521	8,454	1,529	1,158	11,400	3,858			16,428		400
2024-04-01	T	BYD	284.97	286.25	282.87	284.10	-2.30	67,890	677	282.58	284.56	26,283	3,402	6,710	819	355	3,070	1,102			17,239		1,900	700
2024-03-28	T	BYD	288.88	291.53	284.01	286.40	-3.64	94,956	1,139	285.73	287.45	59,119	5,707	5,415	922	354	2,925	1,409			9,944		500	1,400
2024-03-27	T	BYD	287.55	291.73	287.43	290.04	5.10	76,806	867	288.56	290.94	46,520	5,600	4,186	910	337	3,700	1,200			8,211		1,100	1,500
2024-03-26	T	BYD	285.68	289.26	284.00	284.94	-1.65	50,911	604	284.02	286.98	30,187	5,470	3,200	1,124	519	900	1,839			4,831
2024-03-25	T	BYD	287.01	290.91	284.73	286.59	-0.87	73,461	825	285.51	287.86	41,544	4,402	3,933	1,862	438	2,900	1,843			11,825		1,400	1,500
2024-03-22	T	BYD	285.99	291.31	284.93	287.46	0.29	64,075	829	287.00	289.48	43,408	1,511	4,429	453	752	1,110	1,082			6,995		400
2024-03-21	T	BYD	279.00	292.81	279.00	287.17	-0.86	176,471	1,759	287.17	288.79	114,781	7,507	12,181	3,322	1,101	9,400	1,893			17,802		1,800
2024-03-20	T	BYD	299.17	305.99	287.75	288.03	-26.88	439,034	2,971	287.13	292.51	189,069	104,354	23,545	6,040	1,991	23,050	7,351			44,265		4,900	5,564
2024-03-19	T	BYD	312.68	317.30	312.68	314.91	2.04	28,014	384	314.14	316.73	18,684	823	1,609	241	252	700	1,293			3,001		100
2024-03-18	T	BYD	314.99	318.84	311.85	312.87	-1.46	25,994	367	311.92	314.67	16,399	2,469	1,608	325	232	800	1,165			1,816		100
2024-03-15	T	BYD	315.06	316.89	309.93	314.33	-0.52	180,235	830	312.55	315.89	148,073	6,130	6,902	619	294	1,700	1,402			7,235		1,100	100
2024-03-14	T	BYD	313.49	315.50	311.78	314.85	1.37	57,040	655	314.50	315.58	35,740	4,190	2,500	828	550	4,500	1,444			4,984		200	300
2024-03-13	T	BYD	311.07	314.57	310.23	313.48	1.07	82,825	614	312.36	314.36	41,325	22,216	3,256	530	599	1,300	884			8,362		400	100
2024-03-12	T	BYD	310.59	313.38	310.59	312.41	1.98	46,688	520	311.08	313.15	26,256	5,607	4,860	415	350	700	601			2,869		600	400
2024-03-11	T	BYD	305.88	314.13	305.00	310.43	3.42	47,600	469	310.00	312.25	22,370	2,503	3,072	430	619	13,000	978			3,573			300
2024-03-08	T	BYD	306.30	310.225	305.90	307.01	-1.58	43,716	471	305.90	308.39	21,098	3,318	1,691	115	590	1,500	589			11,138		600	100
2024-03-07	T	BYD	311.00	315.00	305.59	308.59	-2.88	44,215	488	306.96	309.35	27,343	2,449	4,257	846	560	1,600	667			2,997		300
2024-03-06	T	BYD	309.825	314.96	308.62	311.47	4.46	52,687	559	309.18	312.34	29,258	3,594	2,755	445	264	900	436			10,795		300	300
2024-03-05	T	BYD	309.06	310.77	304.10	307.01	-2.99	44,096	528	305.94	307.79	24,568	2,400	4,141	726	608	1,100	601			6,469		300	200
2024-03-04	T	BYD	310.37	313.88	309.59	310.00	-1.79	50,083	545	309.05	310.00	20,154	2,926	2,899	818	398	2,437	201			9,712		300	2,000
2024-03-01	T	BYD	316.17	319.87	309.99	311.79	-6.72	32,724	647	309.56	315.25	18,561	3,700	2,808	416	720	500	736			4,080		200
2024-02-29	T	BYD	318.65	323.30	317.68	318.51	-3.34	45,428	543	317.39	320.40	26,360	2,453	2,835	728	431	900	578			5,062		2,300	300
2024-02-28	T	BYD	314.73	324.75	314.73	321.85	5.95	44,520	596	320.93	322.75	21,400	2,901	1,836	522	759	2,140	638			8,904		600	900
2024-02-27	T	BYD	312.38	316.28	307.68	315.90	6.30	63,977	672	312.00	316.50	37,975	4,300	2,291	818	544	3,800	723			4,853		2,600	700
2024-02-26	T	BYD	308.33	310.78	308.33	309.60	0.99	65,282	679	308.58	310.93	40,346	1,600	4,603	430	175	1,900	422		2,300	5,087		1,000	1,411
2024-02-23	T	BYD	309.54	311.42	306.10	308.61	-0.85	43,552	508	306.73	309.70	23,535	3,500	2,262	323	552	1,100	1,604			6,998		300	600
2024-02-22	T	BYD	308.02	310.58	307.20	309.46	2.70	43,336	510	308.01	310.19	21,693	2,100	1,714	245	320	1,600	503			10,684		400
2024-02-21	T	BYD	307.29	307.92	303.84	306.76	0.53	40,531	513	305.01	307.94	20,768	1,100	4,090	326	239	1,940	389			8,690		300	200
2024-02-20	T	BYD	310.33	313.86	303.77	306.23	-5.67	44,194	582	305.83	307.52	27,638	2,200	2,641	945	635	800	1,709			5,555		600	200
2024-02-16	T	BYD	313.70	314.90	308.24	311.90	0.48	25,801	369	311.31	313.58	12,187	4,008	1,934	1,328	587	400	1,037			2,831		200
2024-02-15	T	BYD	303.26	312.13	303.26	311.42	4.86	58,021	715	309.50	312.22	31,565	2,890	4,169	1,430	317	2,000	866		1,600	8,361		900	1,600
2024-02-14	T	BYD	299.38	307.04	299.38	306.56	6.05	38,616	565	303.41	307.46	23,753	4,005	3,164	428	232	1,200	680			3,252		400
2024-02-13	T	BYD	300.87	303.90	297.96	300.51	-4.09	47,651	480	298.99	301.24	25,238	4,277	2,446	930	630	1,200	1,212			8,615		100
2024-02-12	T	BYD	302.54	305.40	300.02	304.60	0.75	76,483	757	302.62	305.34	39,166	2,202	5,107	114	414	3,300	406			14,127		1,100
2024-02-09	T	BYD	297.29	304.47	296.00	303.85	6.56	67,453	657	301.17	305.13	22,260	21,936	4,026	1,224	224	2,200	2,061			10,028		1,300
2024-02-08	T	BYD	298.90	298.90	295.29	297.29	-2.01	34,994	508	297.02	298.63	18,250	900	2,056	138	553	600	649			7,968		2,300
2024-02-07	T	BYD	296.45	300.68	296.45	299.30	2.05	46,483	528	298.01	300.25	23,261	3,501	2,218	431	436	3,548	1,180			6,649		200	300
2024-02-06	T	BYD	298.42	298.42	294.29	297.25	3.21	76,171	642	296.28	298.11	24,905	29,825	5,298	527	420	1,300	1,148			6,646		1,500	1,300
2024-02-05	T	BYD	299.98	299.98	294.04	294.04	-5.96	35,477	542	293.10	296.24	16,928	1,866	1,136	723	2,358	300	439			10,404		200