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	EMA	46.78	46.79	46.34	46.71	0.23	2,558,523	6,007	46.59	46.78	2,209,809	83,427	29,043	31,600	10,442	100,527	22,655			40,476		400
2024-05-01	T	EMA	46.26	46.86	46.06	46.48	0.05	2,606,598	6,890	46.41	46.63	2,167,443	123,431	52,803	20,148	24,594	92,993	20,602			59,694		200
2024-04-30	T	EMA	45.91	46.77	45.78	46.43	-0.40	1,868,069	7,814	46.32	46.45	1,264,304	106,291	45,467	36,424	13,765	262,947	17,914			103,039		100
2024-04-29	T	EMA	46.47	46.97	46.45	46.83	0.40	2,117,108	6,175	46.79	46.83	1,723,516	125,390	48,126	23,818	8,417	89,267	17,917			55,086		400
2024-04-26	T	EMA	46.15	46.64	46.10	46.43	0.26	2,081,141	5,691	46.43	46.50	1,736,725	71,078	29,491	22,436	7,850	121,000	23,231			55,444
2024-04-25	T	EMA	46.24	46.37	45.72	46.17	-0.44	1,887,627	10,242	46.13	46.20	1,153,295	89,122	43,934	27,926	11,513	242,177	26,313			280,173		300
2024-04-24	T	EMA	46.57	46.95	46.50	46.61	-0.13	2,461,406	6,865	46.57	46.71	1,862,154	253,814	34,797	26,430	7,362	157,571	21,419			71,170		200
2024-04-23	T	EMA	46.70	47.10	46.48	46.74	0.04	3,408,085	11,943	46.59	46.81	2,551,451	203,775	45,339	28,519	17,274	322,200	28,225			171,385
2024-04-22	T	EMA	46.70	46.88	46.58	46.70	-0.01	2,786,011	6,948	46.58	46.75	2,117,530	351,841	38,913	22,605	15,488	105,479	16,341			87,520		100
2024-04-19	T	EMA	46.35	46.91	46.27	46.71	0.31	2,114,097	7,977	46.60	46.84	1,379,074	392,525	63,197	30,323	15,290	117,000	31,108			50,737		700
2024-04-18	T	EMA	46.30	46.54	45.97	46.40	0.04	2,200,682	9,783	46.36	46.40	1,200,537	473,157	70,325	34,112	16,730	190,194	55,463			100,942		500
2024-04-17	T	EMA	46.42	46.90	45.56	46.36	-0.08	6,174,480	10,996	46.24	46.47	5,122,035	289,743	68,496	42,438	13,365	404,157	39,519			144,038		400
2024-04-16	T	EMA	46.57	46.82	45.88	46.44	-0.26	3,348,702	8,961	46.36	46.50	2,802,697	148,786	44,129	22,022	11,524	185,270	18,227			71,744
2024-04-15	T	EMA	47.28	47.29	46.415	46.70	-0.37	2,047,780	6,460	46.59	46.83	1,681,612	83,145	37,411	27,205	8,884	127,784	30,453			36,993		100
2024-04-12	T	EMA	47.32	47.94	46.79	47.07	-0.33	4,163,626	7,837	47.00	47.24	3,747,452	120,336	30,789	23,528	9,534	125,693	30,275			56,397		100
2024-04-11	T	EMA	47.70	47.99	46.88	47.40	-0.10	2,383,693	12,012	47.23	47.52	1,703,452	90,599	116,303	23,900	13,637	212,600	45,082			136,737
2024-04-10	T	EMA	47.39	47.64	47.02	47.50	-0.22	1,894,232	9,938	47.29	47.59	1,241,945	134,327	76,075	25,911	17,457	145,400	33,700			147,171		1,200
2024-04-09	T	EMA	47.60	47.76	47.37	47.72	0.15	885,234	4,910	47.60	47.75	615,377	75,300	21,407	19,810	15,181	81,500	25,132			24,746
2024-04-08	T	EMA	47.27	47.61	47.08	47.57	0.19	1,150,229	5,565	47.54	47.65	849,183	96,473	34,323	27,124	7,179	73,065	19,133			30,038		100
2024-04-05	T	EMA	47.12	47.48	46.81	47.38	0.25	1,507,225	6,335	47.24	47.50	1,191,148	66,100	35,201	19,822	8,833	81,400	15,559			59,593		300
2024-04-04	T	EMA	47.40	47.54	46.88	47.13		881,308	5,771	47.13	47.16	519,365	63,777	23,259	25,933	7,352	138,458	12,548			51,904
2024-04-03	T	EMA	46.95	47.27	46.72	47.13	0.19	1,010,671	7,086	46.97	47.21	654,305	78,203	25,583	25,841	9,065	110,283	26,175			44,518
2024-04-02	T	EMA	47.23	47.51	46.70	46.94	-0.38	1,530,065	9,237	46.82	47.13	946,273	168,148	42,654	38,924	18,148	188,200	38,040			55,533		200
2024-04-01	T	EMA	47.60	47.67	46.95	47.32	-0.35	1,655,930	8,197	47.32	47.42	1,152,766	129,191	48,152	23,262	11,122	147,100	34,630			85,259		200
2024-03-28	T	EMA	47.58	47.74	47.26	47.67	0.08	1,363,894	7,938	47.56	47.72	779,466	91,500	76,145	18,435	16,880	233,100	21,893			82,816		200
2024-03-27	T	EMA	47.22	47.74	47.20	47.59	0.45	965,321	6,261	47.44	47.64	501,333	176,124	38,651	26,901	10,194	121,609	17,089			50,760		300
2024-03-26	T	EMA	47.23	47.43	47.03	47.14	-0.19	873,860	6,420	47.08	47.27	509,413	103,955	44,993	17,935	9,199	81,851	15,528			68,184
2024-03-25	T	EMA	47.59	47.73	47.21	47.33	-0.35	1,262,751	7,833	47.30	47.46	717,457	125,765	39,129	35,221	9,529	160,019	29,632			95,087
2024-03-22	T	EMA	48.04	48.04	47.61	47.68	-0.06	808,107	4,950	47.61	47.77	527,254	54,297	26,607	17,333	6,656	64,930	21,287			75,116
2024-03-21	T	EMA	47.88	48.15	47.70	47.74	-0.08	818,604	5,772	47.70	47.88	423,829	131,541	37,035	30,245	13,343	79,561	21,351			51,546
2024-03-20	T	EMA	47.37	47.83	47.34	47.82	0.46	1,113,546	6,523	47.65	47.89	762,992	131,911	36,807	29,248	9,466	58,600	18,873			42,466		100
2024-03-19	T	EMA	47.66	47.94	47.28	47.36	-0.23	926,286	6,309	47.31	47.55	565,785	87,555	33,988	44,210	10,322	68,200	21,725			53,458
2024-03-18	T	EMA	47.74	47.90	47.375	47.59	-0.11	1,426,932	7,588	47.43	47.69	842,187	85,857	55,246	41,716	10,141	259,274	19,454			80,915
2024-03-15	T	EMA	47.29	47.85	47.14	47.70	0.25	3,989,364	8,539	47.67	47.82	3,267,617	118,102	59,272	98,969	11,460	136,100	30,561			192,834		200
2024-03-14	T	EMA	48.34	48.34	47.19	47.45	-0.75	1,178,798	7,259	47.26	47.54	762,993	73,882	61,644	34,447	13,098	108,946	27,776			60,186		200
2024-03-13	T	EMA	48.76	48.80	48.10	48.20	-0.61	1,497,511	7,573	48.13	48.36	701,399	125,263	93,797	31,470	16,656	374,746	29,209			77,367		600
2024-03-12	T	EMA	48.92	48.96	48.43	48.81	-0.06	1,139,211	6,785	48.70	48.97	639,666	83,441	19,354	19,200	8,300	287,756	19,456			48,329
2024-03-11	T	EMA	48.70	48.93	48.62	48.87	0.07	642,064	4,514	48.77	48.89	423,819	78,936	11,022	9,212	8,062	62,406	14,914			26,000		100
2024-03-08	T	EMA	48.90	49.15	48.54	48.80	-0.02	1,442,595	7,178	48.76	48.84	1,075,914	95,135	52,979	36,005	14,389	107,792	21,370			27,944		200
2024-03-07	T	EMA	48.62	48.88	48.33	48.82	0.50	1,507,436	7,639	48.67	48.83	872,584	109,520	86,623	24,085	14,652	312,557	32,746			28,196		400
2024-03-06	T	EMA	48.52	48.78	48.02	48.32	0.11	1,260,492	6,856	48.17	48.42	623,437	101,446	54,787	33,338	12,096	334,770	24,724			60,204		100
2024-03-05	T	EMA	48.17	48.72	48.05	48.21	0.14	1,885,690	9,091	48.13	48.37	872,028	221,275	68,478	37,100	10,604	441,983	27,156			184,263		100
2024-03-04	T	EMA	47.88	48.18	47.42	48.07	0.17	845,545	6,106	48.00	48.19	479,819	90,676	48,812	37,124	9,764	101,499	18,695			43,383			100
2024-03-01	T	EMA	47.80	48.06	47.51	47.90	0.30	1,291,049	8,332	47.85	47.91	874,264	125,350	75,730	19,160	10,464	86,000	14,089			57,589
2024-02-29	T	EMA	47.07	47.73	47.07	47.60	0.61	3,391,634	9,049	47.46	47.74	2,917,025	154,564	69,386	23,066	12,427	102,740	18,936			70,038
2024-02-28	T	EMA	46.86	47.18	46.75	46.99	0.02	1,953,809	7,974	46.95	47.13	666,482	755,903	65,438	44,031	17,798	199,434	26,847			130,591		300
2024-02-27	T	EMA	47.00	47.31	46.75	46.97	0.07	1,618,965	8,864	46.82	47.06	759,063	490,725	89,074	38,416	22,252	118,120	25,401			54,294
2024-02-26	T	EMA	47.73	47.87	46.54	46.90	-1.66	3,584,546	17,747	46.85	46.92	2,118,280	290,005	209,542	58,517	52,696	302,800	72,689		5,000	380,880		7,600
2024-02-23	T	EMA	48.11	48.83	48.11	48.56	0.38	1,292,579	6,482	48.50	48.64	911,991	111,495	49,335	17,708	17,571	81,300	22,817			66,186		100
2024-02-22	T	EMA	48.19	48.43	47.89	48.18	-0.01	1,318,830	7,218	48.15	48.32	815,782	94,860	70,396	38,448	17,249	165,201	39,334			56,164		500
2024-02-21	T	EMA	48.06	48.49	48.01	48.19	0.10	1,257,271	5,266	48.06	48.44	928,885	75,180	45,300	29,262	8,429	73,183	29,866			48,720
2024-02-20	T	EMA	48.09	48.72	47.99	48.09	-0.29	1,559,282	7,064	47.90	48.19	1,170,335	120,819	63,182	17,616	9,106	96,138	17,936			47,798
2024-02-16	T	EMA	48.17	48.68	47.91	48.38	-0.02	1,318,179	6,676	48.27	48.48	980,066	80,421	56,890	17,400	9,166	77,700	16,100			47,512
2024-02-15	T	EMA	46.96	48.43	46.96	48.40	1.58	2,031,746	11,160	48.23	48.46	1,256,161	102,696	87,886	24,133	19,578	342,500	45,393			101,413		600
2024-02-14	T	EMA	46.48	47.12	46.48	46.82	0.48	1,567,825	8,125	46.78	46.99	937,152	104,132	73,459	31,539	16,907	222,400	31,390			96,257		200
2024-02-13	T	EMA	47.00	47.41	46.23	46.34	-0.80	1,856,262	9,290	46.29	46.45	1,225,567	110,781	67,835	32,736	15,723	248,700	32,761			87,630		100
2024-02-12	T	EMA	46.75	47.53	46.75	47.14	0.39	2,219,098	7,203	47.05	47.25	1,739,474	96,271	59,236	32,659	17,311	96,093	38,229		9,000	81,567		400
2024-02-09	T	EMA	46.75	46.88	46.41	46.75	0.08	1,547,410	8,440	46.75	46.80	959,955	124,635	65,593	43,514	11,682	163,987	29,301			102,776		1,300
2024-02-08	T	EMA	47.31	47.35	46.60	46.67	-0.83	1,990,525	7,118	46.60	46.89	1,510,518	126,294	60,905	37,143	17,624	94,233	24,125		20,700	60,357		700
2024-02-07	T	EMA	48.44	48.66	47.255	47.50	-0.79	1,796,973	9,192	47.33	47.62	945,639	141,485	72,000	72,629	14,828	169,200	33,414		10,000	276,027		1,700	2,100
2024-02-06	T	EMA	47.63	48.33	47.57	48.29	0.60	1,327,877	6,765	48.29	48.34	764,186	191,950	42,807	29,616	15,139	128,484	30,201			84,143		300
2024-02-05	T	EMA	48.13	48.22	47.26	47.69	-0.73	1,799,329	9,284	47.64	47.85	1,296,408	114,965	70,819	38,834	15,741	108,247	27,843			102,309		700