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
2024-04-26	T	E	1.10	1.13	1.09	1.11	0.01	229,258	463	1.11	1.12	138,700	35,700	4,900	16,100	280	11,100	20,700			307			1,300
2024-04-25	T	E	1.10	1.11	1.09	1.10	0.01	264,985	134	1.10	1.11	208,347	19,600	100	26,400	218	8,300	1,500			256
2024-04-24	T	E	1.13	1.13	1.09	1.09	-0.03	367,413	191	1.09	1.10	279,358	29,501	9,800	14,900	96	10,400	22,800			296
2024-04-23	T	E	1.10	1.13	1.10	1.13	0.03	221,739	179	1.12	1.13	121,632	39,300	34,300	7,800	165	1,000	17,000			279
2024-04-22	T	E	1.09	1.12	1.08	1.10	0.02	189,794	154	1.10	1.11	114,719	8,200	30,300	11,500	81		23,300			333			1,000
2024-04-19	T	E	1.11	1.12	1.08	1.08	-0.02	208,038	221	1.08	1.10	137,135	22,500	7,300	14,400	221	10,500	15,000			487			100
2024-04-18	T	E	1.15	1.15	1.10	1.10	-0.05	339,905	246	1.10	1.12	259,637	18,000	13,000	7,000	204	1,700	32,400			2,101		2,400	2,200
2024-04-17	T	E	1.10	1.15	1.08	1.15	0.07	335,147	288	1.12	1.15	183,854	40,600	19,720	49,000	845	1,000	31,400			1,257		2,800	700
2024-04-16	T	E	1.10	1.11	1.08	1.08		267,080	210	1.07	1.11	196,225	8,200	5,600	17,100	182	900	13,600			21,125		2,400	1,600
2024-04-15	T	E	1.13	1.13	1.06	1.11	-0.02	635,140	462	1.07	1.12	509,609	23,300	7,000	18,200	339	1,200	54,700			10,751		1,100
2024-04-12	T	E	1.16	1.17	1.11	1.13		765,514	460	1.11	1.13	448,623	45,000	45,300	89,400	216	12,300	79,900			16,287		18,400
2024-04-11	T	E	1.20	1.20	1.12	1.13	-0.02	1,963,498	991	1.12	1.17	825,065	102,300	269,300	312,400	19,813	17,700	303,900			32,891		53,500
2024-04-10	T	E	1.11	1.20	1.075	1.15	0.04	1,853,032	1,054	1.15	1.18	939,631	63,400	182,100	253,400	10,471	21,100	255,200			58,670		29,800
2024-04-09	T	E	1.23	1.23	1.10	1.11	-0.12	3,191,356	1,678	1.11	1.12	2,042,965	335,400	369,400	156,800	870	7,900	267,100			8,112
2024-04-08	T	E	0.92	1.30	0.90	1.23	0.30	4,214,320	2,108	1.22	1.23	2,834,264	211,026	319,100	239,000	21,904	41,500	398,500			127,196
2024-04-05	T	E	0.93	0.94	0.91	0.93		148,118	61	0.91	0.93	106,000	9,500	18,500	5,000	196		7,000			736
2024-04-04	T	E	0.88	0.94	0.88	0.93	0.05	533,389	146	0.92	0.94	491,009	18,000		7,500	1,392		11,500			3,972
2024-04-03	T	E	0.86	0.89	0.86	0.88	0.02	709,290	148	0.87	0.88	612,496	27,000	7,500	3,500	1,062	5,000	5,000			37,669
2024-04-02	T	E	0.85	0.86	0.84	0.86	0.01	222,701	83	0.85	0.86	174,705	15,500	7,500	4,000	300	7,500	12,000			1,195
2024-04-01	T	E	0.85	0.86	0.84	0.85		35,594	33	0.84	0.86	33,351				300		500			366
2024-03-28	T	E	0.86	0.86	0.85	0.85	-0.01	38,358	30	0.84	0.86	31,075	2,500		500	333		3,500			330
2024-03-27	T	E	0.86	0.86	0.85	0.85		42,564	33	0.85	0.86	33,003	2,000		1,000	750		4,000			1,015
2024-03-26	T	E	0.85	0.86	0.85	0.85	-0.01	28,547	32	0.85	0.86	26,742				100					1,252
2024-03-25	T	E	0.86	0.86	0.84	0.86		80,606	68	0.84	0.86	66,917	1,000		1,000	300	8,000	3,000			328
2024-03-22	T	E	0.85	0.86	0.85	0.85		69,799	29	0.84	0.86	66,000	500			350		1,500			1,339
2024-03-21	T	E	0.82	0.86	0.81	0.85	0.03	42,268	37	0.83	0.86	21,200	4,500	8,000	2,500	250		4,500			915
2024-03-20	T	E	0.84	0.84	0.80	0.82	-0.02	84,953	97	0.80	0.82	60,429	5,500	4,500	6,500	550	1,000	5,500			764
2024-03-19	T	E	0.85	0.86	0.84	0.84	-0.02	65,806	60	0.83	0.85	39,103	4,500		5,500	668		14,500			1,250
2024-03-18	T	E	0.84	0.86	0.84	0.86	0.01	32,419	27	0.85	0.86	23,500		8,500							109
2024-03-15	T	E	0.85	0.86	0.84	0.85		62,305	31	0.84	0.86	49,000	1,500		500		10,000	500			504
2024-03-14	T	E	0.84	0.85	0.83	0.85		66,117	59	0.85	0.87	52,000	500		9,000	493	500	2,500			848
2024-03-13	T	E	0.83	0.85	0.83	0.85	0.02	186,441	57	0.84	0.85	167,750	6,000	7,000	1,000	366		4,000			317
2024-03-12	T	E	0.85	0.86	0.80	0.83	-0.03	169,744	112	0.82	0.83	124,765	7,000	3,000	11,500	458	6,000	15,500			381
2024-03-11	T	E	0.89	0.89	0.85	0.86		93,085	65	0.85	0.86	83,060		5,000	1,500			2,000			1,333
2024-03-08	T	E	0.90	0.90	0.85	0.87	-0.05	169,400	111	0.85	0.87	123,873	11,500	10,000	4,500	166		16,500			801
2024-03-07	T	E	0.90	0.92	0.89	0.92	0.07	210,527	111	0.91	0.92	175,453	11,000		6,000	345		15,000			1,669
2024-03-06	T	E	0.85	0.88	0.85	0.85	-0.01	22,086	36	0.85	0.88	9,950	1,000	3,000	1,500			5,500			511
2024-03-05	T	E	0.86	0.86	0.85	0.86		12,290	19	0.85	0.87	10,500	500								215
2024-03-04	T	E	0.84	0.87	0.84	0.87	0.02	60,751	46	0.85	0.87	46,549	4,000	2,500	2,500	50		2,833			1,635
2024-03-01	T	E	0.84	0.86	0.84	0.85	-0.01	51,430	46	0.84	0.85	24,816	6,500	8,000	6,000	1,049		4,500			476
2024-02-29	T	E	0.87	0.89	0.85	0.86		45,223	44	0.85	0.87	31,900	1,500	9,500	1,000	688					119
2024-02-28	T	E	0.89	0.90	0.85	0.86	-0.02	40,021	45	0.85	0.87	31,638	1,500	2,000	500	525		2,500			507
2024-02-27	T	E	0.88	0.89	0.85	0.88	-0.04	62,788	63	0.87	0.89	39,022	6,000	10,000	1,000		500	5,500			562
2024-02-26	T	E	0.91	0.93	0.89	0.92	0.01	108,924	88	0.91	0.92	72,885	13,000	5,000	3,500			12,000			928
2024-02-23	T	E	0.92	0.92	0.89	0.91	0.02	21,250	22	0.90	0.93	17,000	1,000		500	50		1,500			590
2024-02-22	T	E	0.91	0.91	0.89	0.89		31,975	39	0.89	0.92	13,900	6,000	4,000		253	1,500	5,500			449
2024-02-21	T	E	0.91	0.92	0.89	0.89	-0.02	25,730	37	0.90	0.91	11,242	3,500	7,500		400	500				1,384
2024-02-20	T	E	0.87	0.92	0.86	0.91	0.04	96,291	85	0.91	0.94	50,441	7,001	17,500	8,500	713	5,000	5,500			1,102
2024-02-16	T	E	0.86	0.88	0.85	0.87	0.01	274,342	35	0.86	0.88	36,707	4,000	2,000	500	250	230,000				367
2024-02-15	T	E	0.87	0.87	0.84	0.86		55,405	53	0.85	0.86	49,000	3,500			800					1,205
2024-02-14	T	E	0.87	0.90	0.86	0.86	-0.02	91,914	72	0.85	0.87	70,800	3,000	10,000		101	1,500	3,000			2,170
2024-02-13	T	E	0.92	0.92	0.87	0.88	-0.04	134,144	93	0.88	0.89	90,106	7,000	13,000	5,000	170	4,000	12,000			1,972
2024-02-12	T	E	0.90	0.92	0.90	0.91		72,959	61	0.91	0.92	56,639	3,000	8,520	2,000	633		500			1,510
2024-02-09	T	E	0.91	0.92	0.89	0.91	0.01	65,239	54	0.90	0.92	21,367	6,500	26,000	2,000	419		7,000			758
2024-02-08	T	E	0.91	0.92	0.89	0.89	0.01	89,545	76	0.89	0.91	37,309	6,500	31,200	7,000	260		4,000			1,399
2024-02-07	T	E	0.89	0.90	0.86	0.88	-0.01	174,903	90	0.88	0.89	105,000	8,000	46,000	7,000	150		4,000			1,270		500
2024-02-06	T	E	0.84	0.90	0.84	0.89	0.04	690,853	178	0.88	0.90	596,342	27,000	36,000	11,500	1,574		12,500			2,125		500	500
2024-02-05	T	E	0.80	0.85	0.80	0.85	0.03	329,417	85	0.84	0.85	303,979	4,500	9,500	500	750		8,500			895
2024-02-02	T	E	0.79	0.82	0.79	0.82	0.02	59,006	47	0.81	0.83	35,800	7,500	9,500	1,000	450	2,000	1,000			901
2024-02-01	T	E	0.79	0.81	0.77	0.80		126,201	68	0.79	0.81	66,175	15,000	29,000	2,500	250	1,500	10,500			1,146
2024-01-31	T	E	0.80	0.81	0.79	0.80		36,551	30	0.79	0.81	24,400		8,000	500		3,500				140
2024-01-30	T	E	0.80	0.82	0.80	0.80		34,668	28	0.80	0.81	26,300	500	4,540	2,000	1,165					100
2024-01-29	T	E	0.82	0.82	0.79	0.80	-0.02	47,286	48	0.80	0.81	30,150	5,500		4,500	200		5,500			717