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
2024-07-26	T	ISO	3.38	3.53	3.38	3.48	0.08	137,632	586	3.47	3.53	68,866	22,655	4,450	3,500	131	14,500	17,400			4,985
2024-07-25	T	ISO	3.25	3.47	3.25	3.40	-0.07	277,880	894	3.37	3.50	107,674	75,388	8,491	11,300	955	33,600	34,801			4,233		100
2024-07-24	T	ISO	3.57	3.63	3.46	3.47	-0.16	349,920	1,039	3.42	3.47	198,224	35,200	21,600	16,300	952	35,900	32,400			7,313		100
2024-07-23	T	ISO	3.61	3.77	3.47	3.63	0.07	288,616	821	3.50	3.84	168,352	27,962	19,100	6,300	84	16,491	26,800			17,289
2024-07-22	T	ISO	3.56	3.65	3.56	3.56	0.04	181,625	658	3.56	3.61	109,798	27,100	12,175	3,500	270	7,900	17,216			3,065
2024-07-19	T	ISO	3.56	3.69	3.52	3.52	-0.08	282,842	723	3.52	3.57	157,906	29,400	15,425	10,600	387	34,500	23,600			9,664		100
2024-07-18	T	ISO	3.79	3.82	3.56	3.60	-0.15	439,436	1,425	3.60	3.62	248,083	33,801	29,100	17,900	1,910	40,200	60,400			5,588
2024-07-17	T	ISO	3.99	3.99	3.75	3.75	-0.15	473,863	1,429	3.75	3.78	243,056	79,801	15,300	7,000	319	44,500	45,189			34,571
2024-07-16	T	ISO	3.98	4.05	3.90	3.90	-0.17	415,100	928	3.90	4.07	215,940	41,600	24,800	59,700	112	21,500	43,401			4,992		200
2024-07-15	T	ISO	4.12	4.15	4.03	4.07	-0.04	155,611	667	4.07	4.20	80,644	20,300	2,846	6,200	456	15,700	25,801			2,884
2024-07-12	T	ISO	4.30	4.30	4.08	4.11	-0.26	184,347	655	4.10	4.20	94,116	35,496	10,400	2,800	232	18,700	20,407			1,686		100
2024-07-11	T	ISO	4.30	4.40	4.27	4.37	0.12	264,818	987	4.27	4.37	117,371	35,700	25,702	6,700	602	16,300	42,164			13,989
2024-07-10	T	ISO	3.83	4.35	3.83	4.25	0.42	626,603	2,112	4.10	4.30	313,600	94,900	30,160	16,400	514	56,900	82,868			22,976
2024-07-09	T	ISO	3.74	3.85	3.70	3.83	0.13	93,905	440	3.75	3.86	26,013	15,380	11,984	6,300	320	7,300	18,001			8,183
2024-07-08	T	ISO	3.86	3.87	3.68	3.70	-0.16	194,302	675	3.70	3.90	97,822	14,100	18,160	16,800	528	17,200	16,700			10,688
2024-07-05	V	ISO	3.84	3.90	3.79	3.86		101,878	390				15,594	4,900	13,200		3,000	22,302			2,002
2024-07-04	V	ISO	3.85	3.88	3.81	3.86	0.07	61,725	250				4,300	8,772	17,500	167	2,500	6,501			2,252
2024-07-03	V	ISO	3.84	3.93	3.79	3.79	0.02	147,295	638				20,811	8,100	30,400		10,200	18,401			6,870
2024-07-02	V	ISO	3.81	3.885	3.76	3.77	-0.11	202,661	1,043				26,266		19,400	330	25,800	11,800			19,688
2024-06-28	V	ISO	3.94	3.95	3.84	3.88	-0.07	273,747	863				35,860	11,398	39,400	1,747	23,400	29,047			13,973		400
2024-06-27	V	ISO	3.86	3.95	3.85	3.95	0.05	143,511	437				10,200	13,350	27,800	150	11,300	12,500			1,044
2024-06-26	V	ISO	3.95	3.99	3.86	3.90	-0.11	172,317	618				17,650	7,300	15,500	20	13,100	10,200			10,118
2024-06-25	V	ISO	4.08	4.08	3.85	4.01	0.03	283,547	936				20,572	8,448	27,600		14,430	29,601			9,470
2024-06-24	V	ISO	4.23	4.32	3.95	3.98	-0.49	1,163,645	1,941				93,761	29,020	47,100	1,090	67,700	56,314			346,724		700
2024-06-21	V	ISO	4.09	4.61	3.88	4.47	0.47	1,859,647	2,411				62,350	54,000	105,000	4,100	86,900	105,101			50,272
2024-06-20	V	ISO	3.92	4.06	3.92	4.00	0.01	454,233	1,779				37,678	9,743	33,700	2,148	37,500	39,201			68,854
2024-06-19	V	ISO	3.99	4.00	3.94	3.99	0.03	119,995	321				15,460		7,600		7,500	5,800			23,897
2024-06-18	V	ISO	3.75	3.98	3.75	3.96	0.17	177,181	889				11,200	9,100	28,500	489	18,000	14,691			9,437
2024-06-17	V	ISO	3.90	4.06	3.77	3.79	-0.04	138,127	783				15,801	4,700	20,800	513	24,500	12,702			3,428
2024-06-14	V	ISO	3.98	4.00	3.83	3.83	-0.09	105,146	479				10,729	5,992	17,800	3,089	12,200	12,802			4,747
2024-06-13	V	ISO	3.88	4.02	3.80	3.92	0.02	188,044	784				12,157	9,172	31,900		14,300	21,700			4,127
2024-06-12	V	ISO	3.75	3.90	3.75	3.90	0.23	245,379	926				37,500	4,850	18,200	420	20,320	11,400			24,296
2024-06-11	V	ISO	3.95	3.95	3.655	3.67	-0.29	263,340	1,161				29,473	4,700	35,100	202	34,300	28,401			10,435
2024-06-10	V	ISO	3.78	4.00	3.77	3.96	0.09	218,782	702				26,260	2,900	26,800	350	11,200	24,802			7,196
2024-06-07	V	ISO	3.93	4.00	3.82	3.87	-0.06	295,665	996				25,008	26,550	41,000	4,000	16,500	20,701			5,453
2024-06-06	V	ISO	3.93	4.06	3.91	3.93	0.01	200,674	635				10,700	10,675	22,300	717	14,900	13,501			6,260
2024-06-05	V	ISO	4.19	4.19	3.92	3.92	-0.20	472,434	1,632				44,800	24,404	63,400	469	52,600	37,101			30,101
2024-06-04	V	ISO	4.15	4.16	4.00	4.12	-0.08	341,055	1,380				55,708	8,900	28,600	350	17,500	22,300			15,377
2024-06-03	V	ISO	4.37	4.37	4.10	4.20	-0.02	191,998	673				24,200	4,400	19,900	162	11,600	16,000			3,247
2024-05-31	V	ISO	4.27	4.27	4.10	4.22	0.04	147,973	564				20,025	5,300	17,700	870	14,100	13,600			5,171
2024-05-30	V	ISO	4.19	4.23	4.14	4.18	-0.02	110,774	430				13,400	3,000	18,000	156	5,900	7,162			8,226
2024-05-29	V	ISO	4.15	4.20	4.01	4.20		291,628	907				25,900	9,275	35,800	253	12,000	32,404			4,429
2024-05-28	V	ISO	4.15	4.37	4.15	4.20	-0.04	220,059	637				21,700	6,900	22,900	55	7,600	22,600			4,224
2024-05-27	V	ISO	4.25	4.41	4.16	4.24	-0.01	67,920	281				9,660	3,500	5,400	46	2,700	8,400			3,545
2024-05-24	V	ISO	4.23	4.37	4.15	4.25		246,247	702				21,300	21,670	16,000	240	20,100	14,401			3,340
2024-05-23	V	ISO	4.32	4.32	4.17	4.25	-0.12	220,882	842				41,552	14,300	20,800	318	6,000	17,601			16,045
2024-05-22	V	ISO	4.36	4.375	4.18	4.37	-0.01	365,394	1,056				41,400	24,068	28,300	20	55,400	20,325			11,013
2024-05-21	V	ISO	4.30	4.56	4.30	4.38		466,451	2,156				62,453	23,065	34,800	50	39,988	29,390			14,648
2024-05-17	V	ISO	4.05	4.38	3.96	4.38	0.33	809,834	2,264				69,079	51,000	98,700	1,395	93,247	76,713			15,486
2024-05-16	V	ISO	3.98	4.05	3.92	4.05	-0.03	160,736	456				9,300	7,900	12,700	90	16,000	12,801			1,531
2024-05-15	V	ISO	3.97	4.10	3.97	4.08	0.01	140,604	539				22,480	3,700	23,100	74	6,300	21,402			2,153
2024-05-14	V	ISO	4.10	4.10	3.99	4.07	0.03	117,781	428				10,470		16,500	100	5,000	14,801			5,318
2024-05-13	V	ISO	4.01	4.12	3.94	4.04	0.03	388,446	1,252				46,950	10,685	38,600	89	26,200	19,301			22,248
2024-05-10	V	ISO	4.04	4.04	3.91	4.01	0.04	283,095	637				22,910	18,069	23,700	11	11,100	17,462			3,240
2024-05-09	V	ISO	3.92	4.01	3.91	3.97	0.02	272,304	650				27,601	1,300	32,800	90	3,600	25,401			3,551
2024-05-08	V	ISO	4.09	4.12	3.90	3.95	-0.10	355,148	1,038				15,450	11,100	33,600	100	18,700	27,200			16,523
2024-05-07	V	ISO	4.03	4.18	4.03	4.05		365,791	1,188				48,015	1,100	50,900	635	38,400	42,585			32,228
2024-05-06	V	ISO	4.00	4.10	3.99	4.05	0.10	323,693	1,059				31,853	17,376	42,700	175	14,500	46,201			8,018
2024-05-03	V	ISO	4.18	4.18	3.94	3.95	-0.13	147,741	537				23,375	5,790	20,400	92	5,500	16,101			7,859
2024-05-02	V	ISO	3.94	4.15	3.94	4.08	0.19	357,758	1,182				51,555	37,200	71,500	295	4,000	44,251			3,080
2024-05-01	V	ISO	4.10	4.18	3.87	3.89	0.04	486,324	1,457				48,030	24,996	65,700	487	13,400	53,800			9,905
2024-04-30	V	ISO	4.00	4.05	3.77	3.85	-0.25	378,068	1,301				29,250	20,496	51,300	1,103	13,800	44,701			7,878
2024-04-29	V	ISO	3.94	4.10	3.94	4.10	0.23	440,647	1,193				40,507	6,200	57,700	104	12,500	46,101			39,381