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	INE	7.96	8.045	7.915	7.94	-0.03	590,933	3,367	7.93	8.01	384,022	30,700	35,854	9,000	3,503	80,712	15,403			21,226		1,500	300
2024-04-25	T	INE	8.11	8.18	7.91	7.97	-0.22	874,365	3,944	7.95	8.02	675,072	26,800	32,007	22,200	5,707	64,800	18,550			19,381		400
2024-04-24	T	INE	8.05	8.255	8.05	8.19	0.08	1,025,183	3,681	8.15	8.22	710,705	17,400	42,970	15,000	1,191	82,464	10,800			97,132		900	100
2024-04-23	T	INE	8.05	8.25	7.94	8.11	0.03	1,077,262	6,088	8.05	8.15	669,022	57,680	64,500	18,400	11,735	193,022	13,900			20,713		9,900
2024-04-22	T	INE	8.04	8.14	8.00	8.08	0.06	660,855	2,720	8.04	8.09	481,160	26,884	34,854	12,900	2,499	79,400	14,700			4,978		500
2024-04-19	T	INE	7.99	8.23	7.96	8.02	-0.04	1,544,441	4,451	7.96	8.06	1,076,504	207,900	63,000	40,500	4,413	105,574	30,623			7,776		1,300	200
2024-04-18	T	INE	7.94	8.22	7.91	8.06	0.17	1,320,339	6,638	8.05	8.12	692,632	146,842	75,706	22,800	4,846	269,900	48,201			31,018		1,800
2024-04-17	T	INE	7.89	8.10	7.85	7.89	0.03	772,529	4,109	7.88	7.93	520,032	31,700	50,529	24,200	2,519	110,500	16,202			11,241		1,600
2024-04-16	T	INE	7.86	8.00	7.71	7.86	-0.09	831,838	4,614	7.85	7.91	511,669	48,594	29,628	32,400	4,888	108,233	50,369			41,822		1,700
2024-04-15	T	INE	7.99	7.99	7.68	7.95	0.03	1,297,345	6,269	7.87	7.99	873,659	57,187	89,600	15,000	3,606	177,037	23,100			47,222		3,300
2024-04-12	T	INE	8.06	8.24	7.905	7.92	-0.20	663,438	3,355	7.91	7.94	483,609	36,040	32,400	10,400	2,161	72,400	14,301			7,010		1,000	100
2024-04-11	T	INE	8.17	8.25	7.985	8.12	0.03	652,898	3,359	8.08	8.17	461,215	23,200	37,275	13,500	3,118	68,200	21,500			19,213		1,300
2024-04-10	T	INE	8.10	8.18	7.94	8.09	-0.14	783,037	3,728	8.02	8.10	578,133	33,000	39,697	9,100	1,985	86,100	9,002			11,965		2,800	500
2024-04-09	T	INE	8.10	8.29	8.07	8.23	0.16	571,407	2,961	8.16	8.28	410,857	26,600	36,754	10,200	2,943	60,000	12,202			7,840		100
2024-04-08	T	INE	8.13	8.19	7.96	8.07	-0.03	555,154	2,788	8.03	8.08	395,684	19,600	33,580	6,600	1,320	66,600	11,600			10,228		500
2024-04-05	T	INE	8.28	8.28	8.01	8.10	-0.20	603,010	2,837	8.05	8.14	451,239	28,400	28,864	7,400	2,551	57,200	12,500			11,028		900
2024-04-04	T	INE	8.17	8.37	8.11	8.30	0.17	1,125,416	5,379	8.23	8.32	790,982	46,000	69,264	11,500	7,888	130,800	11,901			31,688		1,800
2024-04-03	T	INE	8.05	8.14	7.89	8.13	0.05	939,031	3,645	8.06	8.14	693,667	49,700	45,780	13,300	4,207	68,529	17,202			35,296		500	100
2024-04-02	T	INE	7.95	8.08	7.88	8.08	0.13	476,235	2,452	8.00	8.10	339,042	15,197	30,955	16,600	3,231	41,000	20,300			5,642		1,900
2024-04-01	T	INE	7.97	8.01	7.89	7.95	-0.04	475,517	3,122	7.90	8.00	327,146	17,825	28,502	6,500	3,215	66,000	16,300			3,559		200
2024-03-28	T	INE	8.08	8.13	7.96	7.99	-0.09	866,248	4,832	7.98	8.07	578,626	27,100	73,632	7,400	2,981	111,155	13,601			39,832		1,800	200
2024-03-27	T	INE	7.80	8.175	7.78	8.08	0.23	1,119,589	5,242	8.05	8.13	678,383	32,265	63,400	18,700	3,456	129,500	8,651			54,987		1,800	600
2024-03-26	T	INE	7.73	7.93	7.67	7.85	0.10	2,273,089	5,900	7.80	7.89	975,556	344,559	82,610	34,200	2,475	175,097	55,902		5,000	516,395		600
2024-03-25	T	INE	8.03	8.04	7.70	7.75	-0.23	794,952	4,614	7.74	7.80	510,702	25,600	47,473	26,600	4,880	126,180	28,401			9,365		2,000
2024-03-22	T	INE	8.03	8.06	7.94	7.98	-0.05	641,320	3,806	7.97	8.03	422,234	13,300	41,910	14,100	4,029	56,800	22,201			48,749
2024-03-21	T	INE	8.17	8.23	7.99	8.03	-0.08	748,892	3,578	8.00	8.08	531,558	17,900	63,106	8,600	1,628	65,400	12,502			25,903		1,400	200
2024-03-20	T	INE	7.91	8.14	7.90	8.11	0.17	682,180	3,492	8.01	8.15	384,284	36,400	51,165	13,700	3,086	90,320	13,601			75,694		900
2024-03-19	T	INE	8.04	8.20	7.94	7.94	-0.15	698,298	3,249	7.91	8.06	494,012	21,427	42,533	21,273	7,215	62,361	12,801			24,442		200
2024-03-18	T	INE	8.36	8.36	8.04	8.09	-0.26	1,239,380	5,051	8.04	8.15	838,486	30,200	50,105	20,100	3,854	212,691	24,402			43,398		1,400
2024-03-15	T	INE	8.23	8.39	8.23	8.35	0.05	1,974,438	4,407	8.28	8.38	1,668,110	38,493	49,451	27,600	1,876	127,000	17,400			34,447		2,600	100
2024-03-14	T	INE	8.22	8.36	8.16	8.30	0.09	892,156	4,450	8.21	8.37	578,652	28,169	51,569	35,600	4,246	150,619	24,501			10,720		2,500	100
2024-03-13	T	INE	8.39	8.45	8.21	8.21	-0.16	1,011,304	4,251	8.21	8.34	469,643	318,320	59,200	19,000	1,621	100,716	18,205			16,431
2024-03-12	T	INE	8.51	8.54	8.35	8.37	-0.20	922,603	5,318	8.36	8.43	560,782	30,175	64,836	27,300	3,482	176,780	31,301			13,488		1,700
2024-03-11	T	INE	8.51	8.68	8.50	8.57	-0.04	500,335	3,059	8.54	8.60	243,268	28,300	26,600	18,900	3,649	137,200	16,201			17,000		1,000
2024-03-08	T	INE	8.74	8.74	8.53	8.61	-0.08	967,021	5,167	8.57	8.69	598,254	45,600	87,604	55,500	3,968	118,000	24,401			21,040		3,200
2024-03-07	T	INE	8.49	8.73	8.40	8.69	0.25	1,249,277	5,978	8.63	8.71	802,184	39,306	65,638	36,800	2,915	159,800	31,728			63,590		1,000	100
2024-03-06	T	INE	8.35	8.52	8.33	8.44	0.22	892,961	4,118	8.40	8.52	553,473	40,319	61,062	19,700	3,541	89,300	17,702			101,512		800
2024-03-05	T	INE	8.25	8.34	8.13	8.22	-0.03	987,506	5,567	8.19	8.25	589,047	67,241	61,668	29,500	12,000	132,145	30,501			49,158		2,200
2024-03-04	T	INE	8.50	8.55	8.17	8.25	-0.24	1,064,747	5,551	8.23	8.26	658,951	55,486	67,164	23,700	3,470	132,039	23,908		20,000	57,429		1,800	100
2024-03-01	T	INE	8.49	8.66	8.33	8.49	0.04	873,765	4,662	8.45	8.52	508,954	64,112	71,900	33,400	3,334	101,554	36,201			27,255		2,000
2024-02-29	T	INE	8.18	8.46	8.18	8.45	0.28	2,282,799	7,941	8.35	8.47	1,405,186	105,830	116,950	30,400	3,270	439,428	36,100			108,706		4,500
2024-02-28	T	INE	7.94	8.27	7.94	8.17	0.20	1,592,419	9,343	8.16	8.18	877,332	142,129	123,201	31,900	11,603	237,052	26,955			56,720		2,800	200
2024-02-27	T	INE	7.60	7.98	7.60	7.97	0.34	1,781,275	7,373	7.94	7.98	1,222,485	59,900	108,719	25,500	4,656	166,705	29,126			128,239		2,900	400
2024-02-26	T	INE	7.68	7.76	7.51	7.63	-0.04	1,256,910	6,640	7.58	7.70	812,678	43,885	94,618	21,200	4,444	197,485	23,900			31,801		1,900	400
2024-02-23	T	INE	7.75	7.94	7.49	7.67	-0.08	1,631,445	8,417	7.66	7.72	1,155,675	56,601	133,561	22,900	4,652	158,500	22,202			54,960		2,300
2024-02-22	T	INE	7.48	8.48	7.41	7.75	0.59	4,316,127	19,281	7.73	7.82	2,465,368	260,357	411,301	74,500	38,571	632,396	102,801			175,590		6,800	500
2024-02-21	T	INE	7.10	7.28	7.06	7.16	0.03	1,565,019	7,289	7.15	7.22	951,028	67,200	156,370	47,000	6,551	138,859	34,409			85,612		4,400	900
2024-02-20	T	INE	7.36	7.47	7.05	7.13	-0.24	1,384,121	7,773	7.10	7.17	845,378	93,431	126,040	57,800	12,642	134,766	49,501			45,539		1,700	100
2024-02-16	T	INE	7.49	7.62	7.35	7.37	-0.30	2,033,965	8,550	7.36	7.44	942,573	235,531	129,871	49,500	9,072	373,568	39,500			167,715		8,900
2024-02-15	T	INE	7.40	7.80	7.40	7.67	0.25	1,112,918	5,714	7.62	7.71	664,865	56,900	168,700	32,900	5,212	90,972	34,900			39,056		2,200
2024-02-14	T	INE	7.50	7.67	7.35	7.42	-0.08	1,244,286	6,056	7.41	7.45	708,561	87,900	149,948	129,200	6,148	107,100	21,325			21,001
2024-02-13	T	INE	7.72	7.72	7.435	7.50	-0.33	1,701,802	7,741	7.48	7.60	1,067,096	98,400	186,402	41,800	12,593	148,400	32,401			69,237
2024-02-12	T	INE	8.21	8.35	7.78	7.83	-0.42	1,626,832	7,397	7.82	7.85	970,793	77,200	137,458	24,600	5,611	164,950	20,485			136,565		10,600	500
2024-02-09	T	INE	8.17	8.27	8.12	8.25	0.15	888,693	5,233	8.21	8.27	560,606	47,069	62,723	19,400	6,523	115,044	21,800			39,842		1,700	100
2024-02-08	T	INE	8.40	8.40	8.10	8.10	-0.32	1,526,510	7,330	8.08	8.14	936,207	54,596	66,721	16,600	4,258	121,784	16,793			254,962		4,300
2024-02-07	T	INE	8.43	8.55	8.385	8.42	0.02	975,577	5,080	8.40	8.48	475,499	63,713	48,875	22,900	3,873	81,500	14,102			226,799		2,500
2024-02-06	T	INE	8.45	8.48	8.29	8.40	-0.07	1,043,024	5,879	8.39	8.44	679,605	79,651	60,253	32,300	3,779	86,752	16,318			37,377		1,400
2024-02-05	T	INE	9.00	9.00	8.45	8.47	-0.58	2,086,129	9,629	8.46	8.59	1,488,056	116,265	111,526	28,600	8,537	207,936	27,092			49,643		2,500	100
2024-02-02	T	INE	9.32	9.34	9.04	9.05	-0.36	1,400,872	5,413	9.04	9.17	883,623	50,822	81,880	10,200	5,279	137,647	15,200			188,074		1,900	100
2024-02-01	T	INE	9.19	9.49	9.15	9.41	0.23	1,426,180	7,967	9.39	9.45	973,054	57,968	78,100	27,000	8,961	153,598	34,126			34,787		3,000
2024-01-31	T	INE	9.09	9.29	9.07	9.18	0.12	1,373,976	6,505	9.11	9.20	921,513	43,000	99,479	19,327	6,105	133,700	18,002			79,449		2,300
2024-01-30	T	INE	8.88	9.07	8.87	9.06	0.20	2,798,273	8,277	9.00	9.07	1,114,318	298,000	145,074	26,500	6,164	997,249	32,501			124,918		1,600	100
2024-01-29	T	INE	8.87	8.93	8.78	8.86	0.03	862,328	4,119	8.82	8.92	537,398	100,682	48,849	22,100	3,415	69,640	9,569			25,768		100