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
2024-05-10	T	ECN.DB.A	74.97	75.00	74.97	75.00	0.03	66,000	2	75.00	78.00	66,000
2024-05-09	T	ECN.DB.A	70.02	75.00	70.00	74.97	4.97	979,000	20	70.00	75.00	960,000									12,000
2024-05-08	T	ECN.DB.A				70.00				70.00	73.82
2024-05-07	T	ECN.DB.A	69.00	70.00	69.00	70.00	1.50	71,000	8	69.00	73.82	69,000									2,000
2024-05-06	T	ECN.DB.A	68.90	69.00	67.25	68.50	1.50	91,000	8	68.50	70.00	81,000									10,000
2024-05-03	T	ECN.DB.A	67.00	67.00	66.99	67.00	-2.00	39,000	9	67.00	69.00	26,000	3,000				2,000				8,000
2024-05-02	T	ECN.DB.A	68.00	69.99	68.00	69.99	3.74	12,000	3	67.00	70.00	6,000
2024-05-01	T	ECN.DB.A	67.00	67.00	66.00	66.25	-0.75	138,000	10	66.25	68.00	126,000									12,000
2024-04-30	T	ECN.DB.A	66.53	67.02	66.53	67.00	-1.00	46,000	5	67.00	68.00	46,000
2024-04-29	T	ECN.DB.A				68.00				66.00	73.00
2024-04-26	T	ECN.DB.A						15,000	2	66.00	72.00										15,000
2024-04-25	T	ECN.DB.A	70.00	70.00	68.00	68.00	-2.00	35,000	5	65.00	70.00	30,000	5,000
2024-04-24	T	ECN.DB.A				70.00				70.00	72.00
2024-04-23	T	ECN.DB.A						10,000	2	70.00	72.00										10,000
2024-04-22	T	ECN.DB.A	70.00	70.00	70.00	70.00	-2.25	2,000	1	68.00	72.00	2,000
2024-04-19	T	ECN.DB.A	67.01	67.01	67.01	67.01	-5.24	25,000	2	67.00	72.00										15,000
2024-04-18	T	ECN.DB.A	72.25	72.25	72.25	72.25	-0.25	15,000	1	72.25	73.00	15,000
2024-04-17	T	ECN.DB.A	73.00	73.00	72.50	72.50	-0.50	8,000	4	72.25	73.00	8,000
2024-04-16	T	ECN.DB.A	73.00	73.00	73.00	73.00	0.72	6,000	2	73.00	75.00	6,000
2024-04-15	T	ECN.DB.A	74.00	74.00	72.28	72.28	0.18	8,000	4	72.25	75.00	7,000
2024-04-12	T	ECN.DB.A				72.10				72.25	74.00
2024-04-11	T	ECN.DB.A	73.10	73.10	72.10	72.10	-4.90	50,000	5	72.25	75.00	30,000									20,000
2024-04-10	T	ECN.DB.A	75.01	77.00	75.00	77.00	2.40	44,000	7	73.00	80.00	43,000									1,000
2024-04-09	T	ECN.DB.A	74.60	74.60	74.60	74.60	-0.40	50,000	4	74.50	80.00	4,000									46,000
2024-04-08	T	ECN.DB.A	79.50	79.50	74.01	75.00	-4.25	2,454,000	44	74.00	80.00	2,175,000									60,000
2024-04-05	T	ECN.DB.A	78.00	83.00	78.00	79.25	-5.75	351,000	24	72.00	83.00	326,000	25,000
2024-04-04	T	ECN.DB.A	81.00	85.00	79.60	85.00	7.00	213,000	14	65.00	83.00	176,000									23,000
2024-04-03	T	ECN.DB.A	77.90	78.00	77.90	78.00	-0.50	68,000	8	75.00	78.00	40,000									28,000
2024-04-02	T	ECN.DB.A	78.50	78.50	78.50	78.50	-1.00	20,000	1	66.01	88.00	20,000
2024-04-01	T	ECN.DB.A	79.50	79.50	79.50	79.50	-5.00	25,000	1	66.01	88.00	25,000
2024-03-28	T	ECN.DB.A	84.00	84.50	84.00	84.50	4.50	51,000	3	78.00	84.00	51,000
2024-03-27	T	ECN.DB.A	76.01	82.50	76.01	80.00	3.99	177,737	19	66.00	90.00	146,737									17,000
2024-03-26	T	ECN.DB.A	76.07	76.07	76.01	76.01		35,000	3	66.00	82.50
2024-03-25	T	ECN.DB.A	76.10	76.10	76.01	76.01	-6.49	20,000	2	76.00	82.00	20,000
2024-03-22	T	ECN.DB.A	81.01	82.50	81.01	82.50	1.00	54,000	3	72.00	82.00	54,000
2024-03-21	T	ECN.DB.A	84.00	84.00	81.50	81.50	-2.50	240,000	8	81.01	90.00	230,000									10,000
2024-03-20	T	ECN.DB.A	83.90	84.00	83.90	84.00	2.50	24,000	5	84.00	90.00	11,000									8,000
2024-03-19	T	ECN.DB.A	81.50	81.50	81.50	81.50	-1.10	2,000	1	82.50	90.00	2,000
2024-03-18	T	ECN.DB.A	81.07	82.60	81.07	82.60	-2.39	26,000	5	82.50	90.00	14,000									10,000
2024-03-15	T	ECN.DB.A				84.99				81.00	90.00
2024-03-14	T	ECN.DB.A	82.57	82.57	82.57	82.57	-2.42	1,000	1	82.50	90.00
2024-03-13	T	ECN.DB.A	80.32	80.32	80.32	80.32	-4.67	1,000	1	81.00	90.00
2024-03-12	T	ECN.DB.A	80.00	85.00	80.00	84.99	4.99	145,000	12	80.00	90.00	131,000									7,000
2024-03-11	T	ECN.DB.A	85.25	85.25	80.00	80.00	-5.00	54,000	3	74.00	85.00	51,000									3,000
2024-03-08	T	ECN.DB.A				85.00				85.25	86.50
2024-03-07	T	ECN.DB.A				85.00				83.50	90.00
2024-03-06	T	ECN.DB.A				85.00				81.50	90.00
2024-03-05	T	ECN.DB.A	85.00	85.00	81.51	81.51	-1.49	18,000	3	81.50	98.00	8,000
2024-03-04	T	ECN.DB.A				83.00				75.00	85.00
2024-03-01	T	ECN.DB.A				83.00				60.00	83.00
2024-02-29	T	ECN.DB.A				83.00				81.26	82.00
2024-02-28	T	ECN.DB.A	83.00	83.00	83.00	83.00	-2.00	6,000	2	81.26	83.00	6,000
2024-02-27	T	ECN.DB.A				85.00				83.00	97.00
2024-02-26	T	ECN.DB.A				85.00				81.01	85.00
2024-02-23	T	ECN.DB.A	83.05	85.00	83.00	85.00		196,000	13	85.00	98.00	181,000									15,000
2024-02-22	T	ECN.DB.A				85.00				83.00	98.00
2024-02-21	T	ECN.DB.A	84.99	85.00	84.99	85.00	0.50	6,000	4	80.26	98.00	4,000									1,000
2024-02-20	T	ECN.DB.A	84.93	85.00	80.57	80.57	-1.43	68,000	10	80.50	85.00	47,000									14,000
2024-02-16	T	ECN.DB.A						10,000	4	80.01	85.00										10,000
2024-02-15	T	ECN.DB.A						41,000	5	80.00	85.00										41,000
2024-02-14	T	ECN.DB.A	82.00	82.10	82.00	82.00	-3.00	21,000	9	75.00	98.00	7,000			1,000						13,000
2024-02-13	T	ECN.DB.A	84.50	85.00	84.50	85.00		6,000	3	85.00	98.00	4,000	2,000
2024-02-12	T	ECN.DB.A	85.00	85.00	85.00	85.00		20,000	1	84.50	98.00	20,000