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
2024-04-29	T	DOO	93.97	94.86	93.51	94.83	0.88	146,364	1,250	94.11	94.92	90,957	12,400	7,977	5,616	859	5,926	3,064			14,267			100
2024-04-26	T	DOO	94.86	95.60	93.61	93.95	-0.43	140,069	1,283	93.62	94.43	89,036	10,700	8,219	8,173	547	4,915	4,104			8,046			100
2024-04-25	T	DOO	94.49	95.15	92.63	94.38	-0.77	263,042	2,375	94.11	94.69	158,043	16,703	14,179	11,868	1,062	14,521	11,201			25,192			200
2024-04-24	T	DOO	95.60	97.14	94.34	95.15	-0.49	128,369	1,273	94.74	95.38	76,025	9,410	8,432	14,330	737	5,590	3,105			7,359			100
2024-04-23	T	DOO	94.43	97.30	93.84	95.64	1.60	226,557	2,124	95.40	95.85	143,100	19,300	13,439	11,870	1,305	14,817	5,650			12,895			300
2024-04-22	T	DOO	94.47	97.45	93.57	94.04	-1.34	550,056	4,485	93.90	94.20	343,786	25,366	31,043	18,566	1,837	42,788	8,891			59,862
2024-04-19	T	DOO	93.20	95.82	92.76	95.38	1.65	295,765	2,701	95.15	95.50	178,540	21,322	23,704	14,463	3,043	12,100	6,597			25,674			200
2024-04-18	T	DOO	95.11	96.00	92.04	93.73	-2.19	388,693	2,647	93.50	94.01	260,553	22,454	20,609	17,544	1,224	19,123	9,901			29,906			300
2024-04-17	T	DOO	99.04	99.94	95.83	95.92	-3.54	427,772	3,428	95.62	96.50	248,007	22,897	26,667	27,756	1,400	27,125	6,188			46,326			125
2024-04-16	T	DOO	94.46	99.96	93.53	99.46	2.21	677,665	5,122	99.02	99.75	378,336	42,422	36,652	19,663	3,202	104,365	26,504			44,117			200
2024-04-15	T	DOO	96.50	97.41	95.99	97.25	1.07	177,067	1,628	96.70	97.25	106,108	21,822	8,655	11,739	551	5,551	3,859			12,780			300
2024-04-12	T	DOO	98.10	98.41	95.34	96.18	-2.74	322,784	2,698	95.93	96.40	186,695	23,100	11,911	16,626	1,742	11,238	14,050			44,589		600
2024-04-11	T	DOO	99.22	99.55	97.34	98.92	-0.70	245,646	2,369	98.70	99.28	174,832	10,670	8,302	10,908	1,945	12,000	3,380			14,978			300
2024-04-10	T	DOO	99.00	100.84	98.06	99.62	-0.48	437,009	3,558	99.10	99.88	296,182	20,519	17,380	12,932	1,013	27,900	12,709			36,388			300
2024-04-09	T	DOO	97.76	100.22	97.18	100.10	2.26	374,520	2,567	99.91	100.20	264,648	26,700	23,770	16,370	938	7,200	5,486			23,387			200
2024-04-08	T	DOO	99.50	99.50	97.23	97.84	-1.06	139,584	1,354	97.67	98.00	74,532	10,500	6,527	12,230	677	8,000	3,612			14,318			100
2024-04-05	T	DOO	96.29	100.88	95.93	98.90	1.58	373,778	3,179	98.81	99.02	255,092	19,300	14,839	12,171	1,774	22,800	6,958			21,782			600
2024-04-04	T	DOO	100.00	100.44	96.42	97.32	-3.02	349,049	3,536	96.92	98.00	195,940	21,853	20,383	15,838	2,196	22,231	14,455			27,052		100	700
2024-04-03	T	DOO	101.00	102.57	99.26	100.34	-1.02	516,085	4,834	99.92	100.72	317,417	40,079	34,446	12,521	2,896	28,435	13,801			43,795			105
2024-04-02	T	DOO	97.51	101.42	93.63	101.36	3.34	771,193	5,964	101.00	101.50	411,697	123,934	34,705	26,732	3,123	40,300	11,621			56,850		100	400
2024-04-01	T	DOO	90.50	98.28	90.45	98.02	7.07	808,331	7,696	96.50	98.26	511,393	65,468	49,629	20,152	6,836	54,102	12,082			48,781			100
2024-03-28	T	DOO	80.01	93.00	80.00	90.95	4.62	1,082,073	8,632	90.80	91.27	586,580	86,600	57,694	37,362	6,329	100,194	20,435			118,563		400	1,800
2024-03-27	T	DOO	84.81	86.78	84.55	86.33	1.90	377,296	3,133	86.20	86.50	233,578	17,100	25,005	12,416	2,984	25,645	10,006			38,418		100	1,200
2024-03-26	T	DOO	83.56	86.48	83.33	84.43	1.34	393,004	3,493	84.27	84.67	256,645	16,000	22,338	14,848	1,748	22,400	6,100			37,659		100	500
2024-03-25	T	DOO	84.82	85.75	83.09	83.09	-2.18	191,869	1,970	83.00	83.65	113,004	8,778	9,075	10,859	2,038	20,300	4,502			18,188		200	600
2024-03-22	T	DOO	85.92	85.98	83.99	85.27	-0.67	209,260	1,845	84.86	85.50	136,630	9,400	8,173	11,363	1,798	25,100	3,501			9,197			300
2024-03-21	T	DOO	86.14	86.86	84.87	85.94	0.22	191,525	1,912	85.78	86.32	107,280	10,800	15,965	9,873	2,215	12,200	4,023			23,577		100	100
2024-03-20	T	DOO	83.45	85.88	82.41	85.72	2.42	390,849	3,272	85.50	85.90	233,085	12,800	19,499	20,987	2,060	64,932	6,491			23,458
2024-03-19	T	DOO	82.50	84.13	82.08	83.30	0.46	321,088	2,805	83.11	83.59	169,509	19,500	17,150	17,373	2,252	24,600	4,119			55,453			100
2024-03-18	T	DOO	83.41	84.57	81.93	82.84	-0.19	293,222	2,511	82.70	83.11	175,474	9,500	16,219	14,567	1,959	25,146	4,801			26,455			300
2024-03-15	T	DOO	84.23	85.85	82.67	83.03	-1.23	653,447	2,782	82.70	83.20	342,561	10,900	15,555	13,021	2,243	175,287	5,000			73,167			102
2024-03-14	T	DOO	85.05	85.05	83.51	84.26	-0.26	386,765	3,588	83.87	84.47	229,369	15,393	14,595	13,235	1,022	42,100	4,405			34,206			200
2024-03-13	T	DOO	84.00	85.32	83.89	84.52	0.47	412,043	2,780	84.31	84.76	204,605	12,632	16,372	36,062	1,953	33,000	4,714			82,057			100
2024-03-12	T	DOO	84.47	84.92	83.61	84.05	-0.38	286,973	1,863	83.75	84.25	131,623	54,154	7,398	11,030	1,103	51,679	2,986			19,092
2024-03-11	T	DOO	84.79	85.90	83.71	84.43	-0.37	278,909	1,844	84.20	84.70	147,967	8,800	7,174	7,410	1,149	89,500	3,001			10,909			100
2024-03-08	T	DOO	86.65	88.20	84.50	84.80	-1.60	320,351	2,759	84.50	84.81	199,949	12,900	11,657	12,730	1,727	15,700	3,519			54,965		300	200
2024-03-07	T	DOO	86.90	87.59	85.56	86.40	0.13	281,327	2,135	86.11	86.45	133,837	13,602	13,820	16,536	1,527	46,000	4,856			45,469
2024-03-06	T	DOO	87.50	87.50	84.72	86.27	-0.91	266,767	2,557	86.06	86.55	170,377	15,458	8,029	14,777	1,935	14,708	7,227			22,083		100
2024-03-05	T	DOO	86.50	88.77	86.01	87.18	0.13	185,856	1,907	86.94	87.46	113,501	5,830	11,316	13,351	1,751	9,900	4,274			19,997		100	500
2024-03-04	T	DOO	89.55	90.00	87.00	87.05	-2.34	132,443	1,466	86.72	88.00	82,266	4,062	5,860	6,817	1,904	8,430	2,565			13,894			600
2024-03-01	T	DOO	89.98	90.40	88.58	89.39	-0.19	120,065	1,182	89.15	89.72	80,207	5,200	6,303	4,918	1,073	4,493	1,629			11,307			400
2024-02-29	T	DOO	90.97	91.20	88.05	89.58	-0.46	351,385	2,324	89.22	89.60	262,487	8,610	12,850	9,573	2,601	18,800	7,139			14,271		400	800
2024-02-28	T	DOO	89.75	90.54	87.92	90.04	0.55	182,365	1,835	89.75	90.28	124,671	7,802	6,938	5,717	1,698	11,378	4,201			15,104			100
2024-02-27	T	DOO	89.25	90.16	89.06	89.49	0.25	133,364	1,422	89.40	89.88	80,606	7,900	6,463	4,938	2,291	7,900	2,294			11,529		700	400
2024-02-26	T	DOO	89.50	90.33	88.75	89.24	-0.26	139,086	1,573	88.95	89.50	78,436	15,196	7,363	6,985	819	9,300	2,643			11,511		100	200
2024-02-23	T	DOO	91.34	91.34	89.18	89.50	-1.79	216,327	1,966	89.26	90.14	135,761	15,050	12,966	11,669	1,270	18,961	7,777			6,917		200	100
2024-02-22	T	DOO	92.01	92.71	91.26	91.29	-1.19	161,234	1,632	91.02	91.79	98,038	6,047	11,106	8,943	1,743	9,346	3,353			14,773		600	200
2024-02-21	T	DOO	90.34	92.65	89.50	92.48	2.14	190,270	1,874	92.00	92.71	117,779	12,517	8,962	8,558	1,608	9,741	3,294			20,152		300
2024-02-20	T	DOO	88.98	90.34	87.85	90.34	0.55	223,038	1,721	89.47	90.52	81,572	17,000	15,147	7,871	2,360	45,521	3,775			39,026		100	100
2024-02-16	T	DOO	90.10	90.78	89.50	89.79	-1.14	114,402	1,117	89.70	90.08	66,296	10,880	9,528	6,560	1,097	4,700	2,314			7,147		900	100
2024-02-15	T	DOO	89.08	91.23	89.07	90.93	2.11	207,710	1,998	90.44	91.24	133,368	13,885	11,455	7,847	2,133	14,669	3,567			9,488		800	100
2024-02-14	T	DOO	89.63	90.10	88.29	88.82	0.18	212,870	1,995	88.50	89.27	127,324	16,100	18,965	9,679	1,323	10,500	6,726			17,733		1,000	100
2024-02-13	T	DOO	90.54	90.94	87.41	88.64	-4.19	260,048	2,564	88.25	88.89	148,419	18,623	15,977	12,172	3,062	17,145	14,495			21,825		400	300
2024-02-12	T	DOO	91.05	94.46	91.05	92.83	0.80	468,270	1,770	92.55	93.07	393,687	11,396	9,709	9,849	1,597	12,223	4,181			20,113		100	400
2024-02-09	T	DOO	93.50	94.50	91.76	92.03	-1.48	285,314	2,560	91.73	93.01	138,417	41,302	13,505	9,625	2,442	18,700	16,386			34,668		3,100	200
2024-02-08	T	DOO	91.55	95.17	91.55	93.51	1.59	476,331	3,538	93.31	93.84	320,943	23,711	29,810	11,562	3,765	34,500	6,344			36,073		2,200	300
2024-02-07	T	DOO	90.22	91.99	89.64	91.92	1.70	459,104	3,125	91.30	92.00	322,530	19,503	23,509	14,645	2,632	35,700	5,254			25,000		2,300	200
2024-02-06	T	DOO	87.83	90.39	87.45	90.22	2.39	334,595	2,899	89.29	90.30	208,326	21,210	16,030	12,327	2,381	22,107	11,604			30,822		900	1,100
2024-02-05	T	DOO	84.61	88.08	83.15	87.83	3.20	589,049	3,745	86.92	88.05	341,518	37,103	18,655	15,729	2,219	85,354	9,744			60,151		1,900	300
2024-02-02	T	DOO	85.24	85.49	83.63	84.63	-1.08	385,551	3,534	84.40	84.83	211,674	34,853	20,300	19,315	3,368	34,496	9,444			36,066		1,900	600
2024-02-01	T	DOO	85.44	85.97	84.74	85.71	0.87	404,163	3,731	85.20	85.93	208,169	47,272	19,564	16,206	2,180	59,118	15,100			23,923		2,000
2024-01-31	T	DOO	86.56	86.56	84.51	84.84	-1.19	706,061	4,862	84.77	85.06	405,996	58,751	26,247	13,021	2,312	110,651	13,228			58,247		2,000	300