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
2024-04-18	T	JAG	3.02	3.09	3.02	3.06	0.02	40,641	165	3.03	3.06	24,438	2,300	2,400	300	164	600	7,800			1,722
2024-04-17	T	JAG	2.98	3.09	2.98	3.04	0.05	89,192	318	2.97	3.15	39,022	5,800	10,200	300	262	5,800	18,500			6,723
2024-04-16	T	JAG	3.05	3.10	2.86	2.99	-0.09	141,414	487	2.95	3.12	70,269	14,700	14,040	1,600	1,021	5,400	28,200			3,731
2024-04-15	T	JAG	2.93	3.15	2.77	3.08	0.17	193,673	521	3.00	3.09	99,578	8,400	39,400	4,800	1,133	5,900	26,201			7,031
2024-04-12	T	JAG	2.75	3.00	2.75	2.91	0.19	368,616	1,013	2.90	2.92	179,741	38,203	57,369	1,100	1,329	15,500	58,700			8,492		100
2024-04-11	T	JAG	2.70	2.73	2.62	2.72	0.03	85,220	249	2.68	2.74	46,677	2,740	21,150	1,100	258	2,000	8,501			1,353
2024-04-10	T	JAG	2.73	2.73	2.65	2.69	-0.05	684,611	445	2.66	2.72	62,214	33,700	13,642	4,200	102	3,200	30,960			376,295
2024-04-09	T	JAG	2.71	2.74	2.70	2.74	0.06	155,347	380	2.70	2.75	70,019	16,750	8,800	5,000	441	3,100	6,800			23,155
2024-04-08	T	JAG	2.70	2.71	2.65	2.68	0.02	88,838	310	2.67	2.70	49,417	3,302	14,279	1,600	254	2,300	12,300			4,025
2024-04-05	T	JAG	2.68	2.715	2.63	2.66	-0.01	194,712	321	2.65	2.75	121,463	15,000	7,500	2,300	64	2,500	12,613			4,818
2024-04-04	T	JAG	2.75	2.75	2.67	2.69	-0.01	237,323	334	2.67	2.70	119,681	7,902	13,700	4,600	95	3,388	11,500			1,538
2024-04-03	T	JAG	2.79	2.79	2.68	2.72	-0.07	191,850	413	2.70	2.75	77,425	16,400	39,180	13,700	455	2,100	20,402			2,555		11,800
2024-04-02	T	JAG	2.74	2.83	2.73	2.79	0.11	152,650	463	2.79	2.82	82,587	8,702	15,300	7,700	120	2,900	23,901			5,846		3,100
2024-04-01	T	JAG	2.66	2.74	2.65	2.68	0.06	132,230	298	2.68	2.69	74,680	8,300	19,535	400	200	1,400	16,800			1,650		8,300
2024-03-28	T	JAG	2.53	2.67	2.53	2.62	0.12	188,113	390	2.60	2.62	113,370	12,000	24,704	3,900	1,025	3,600	24,200			3,608
2024-03-27	T	JAG	2.50	2.53	2.45	2.50	0.06	106,302	255	2.50	2.52	45,592	4,300	27,400	7,800	460	3,500	11,900			5,176
2024-03-26	T	JAG	2.35	2.49	2.29	2.43	0.15	204,354	409	2.40	2.49	123,849	9,007	26,300	100	110	15,300	19,901			7,850
2024-03-25	T	JAG	2.34	2.44	2.26	2.28	-0.06	67,396	215	2.28	2.35	27,449	2,200	12,400		100	1,300	17,600			5,055
2024-03-22	T	JAG	2.40	2.40	2.33	2.34	-0.01	39,102	188	2.33	2.34	20,664	1,400	6,670	1,300	235	3,600	4,137			791
2024-03-21	T	JAG	2.39	2.45	2.32	2.37		77,567	206	2.35	2.40	37,095	2,690	18,000		56	2,000	15,500			1,659
2024-03-20	T	JAG	2.23	2.39	2.22	2.39	0.15	63,619	221	2.37	2.40	34,787	4,300	6,230	500	40	4,100	12,200			1,124
2024-03-19	T	JAG	2.20	2.25	2.20	2.24	0.03	89,699	160	2.21	2.25	56,031	8,100	15,073	3,300	100	200	6,300			345		100
2024-03-18	T	JAG	2.21	2.24	2.20	2.21	-0.01	47,744	119	2.21	2.31	25,619	1,800	9,296	2,500	112	500	5,230			871		700
2024-03-15	T	JAG	2.16	2.24	2.15	2.22	0.02	53,118	116	2.22	2.24	30,575	6,200	4,100	1,700	492	2,100	7,300			300
2024-03-14	T	JAG	2.30	2.31	2.19	2.22	-0.07	52,628	100	2.19	2.31	27,100	6,000	9,800	500	204	500	7,600			107
2024-03-13	T	JAG	2.23	2.30	2.15	2.29	0.07	214,250	291	2.26	2.30	121,566	11,300	16,700	3,600	291	10,800	16,575			30,371
2024-03-12	T	JAG	2.21	2.23	2.15	2.22	0.02	84,108	214	2.18	2.25	46,233	7,450	3,600	3,000	121	800	19,600			1,060
2024-03-11	T	JAG	2.09	2.24	2.05	2.20	0.20	305,789	531	2.19	2.22	203,156	15,500	11,202	12,900	284	10,400	38,200			10,471
2024-03-08	T	JAG	2.06	2.06	1.95	2.00	-0.04	100,488	246	2.00	2.05	37,370	9,104	15,250	100	113	9,800	16,200			9,101		2,500
2024-03-07	T	JAG	2.02	2.05	1.97	2.05	0.13	106,170	237	1.99	2.06	34,498	6,300	49,645	1,000	75	2,000	11,200			843
2024-03-06	T	JAG	2.01	2.05	1.91	1.93	-0.08	125,971	300	1.91	2.05	67,800	10,700	24,987	1,100	102	1,100	13,100			6,408
2024-03-05	T	JAG	2.03	2.10	2.01	2.01	0.01	93,393	246	1.97	2.06	52,588	5,300	4,300	300	50	4,600	23,600			1,850
2024-03-04	T	JAG	1.88	2.00	1.88	2.00	0.12	145,095	215	1.98	2.00	100,242	6,300	19,560	1,600	226	1,300	13,101			1,951
2024-03-01	T	JAG	1.80	1.89	1.79	1.89	0.09	134,391	262	1.88	1.89	91,491	8,900	15,200	1,500	41	1,400	13,500			1,865
2024-02-29	T	JAG	1.74	1.80	1.70	1.80	0.13	79,810	261	1.77	1.80	48,014	900	10,357	3,100	100	1,400	12,000			1,817		1,400
2024-02-28	T	JAG	1.58	1.70	1.56	1.67	0.15	74,737	180	1.65	1.74	29,940	2,600	6,800	2,600	106	15,500	14,700			1,310		1,000
2024-02-27	T	JAG	1.62	1.65	1.51	1.52	-0.10	46,103	197	1.53	1.65	17,203	4,200	10,200	500			13,100			630
2024-02-26	T	JAG	1.66	1.68	1.61	1.63	-0.04	24,311	85	1.61	1.67	7,193	2,100	9,400	700		400	3,600			484
2024-02-23	T	JAG	1.67	1.68	1.57	1.67	-0.01	67,295	215	1.66	1.68	20,250	10,900	12,000	2,100	90	7,000	14,100			342
2024-02-22	T	JAG	1.53	1.68	1.43	1.68	0.15	116,078	293	1.57	1.69	42,213	7,800	45,000	1,300		600	16,300			1,861
2024-02-21	T	JAG	1.57	1.57	1.50	1.53	-0.03	17,079	72	1.52	1.65	11,059	200	1,300	300	42	1,100	1,800			1,060
2024-02-20	T	JAG	1.56	1.60	1.52	1.56	-0.04	27,999	107	1.55	1.68	15,234	100	7,200			700	3,900			665
2024-02-16	T	JAG	1.55	1.61	1.55	1.60	0.05	19,576	55	1.59	1.68	9,434	101	2,400	500		200	3,086			3,690
2024-02-15	T	JAG	1.62	1.62	1.55	1.55	-0.04	48,038	196	1.55	1.59	26,545	2,000	8,900	400		1,200	5,600			1,358
2024-02-14	T	JAG	1.60	1.61	1.56	1.59	-0.03	36,657	204	1.59	1.69	19,000	9,800	2,400	600	36	1,000	1,700			1,335
2024-02-13	T	JAG	1.68	1.69	1.61	1.63	-0.02	67,850	286	1.62	1.69	20,541	5,800	11,925	12,300	75	4,300	10,050			1,419		600
2024-02-12	T	JAG	1.67	1.69	1.65	1.67		16,655	60	1.65	1.69	5,892	1,600	2,800	1,500	21		3,400			924
2024-02-09	T	JAG	1.71	1.71	1.63	1.67	-0.05	78,646	209	1.66	1.73	46,348	5,000	6,900	2,000	297	7,100	9,877			525		300
2024-02-08	T	JAG	1.71	1.74	1.71	1.72	0.01	21,798	60	1.71	1.72	11,153	2,600	1,900	1,600	3	700	3,300			297
2024-02-07	T	JAG	1.73	1.76	1.71	1.73	-0.02	17,868	90	1.72	1.75	11,850	1,200	300	1,400	28		2,500			304		200
2024-02-06	T	JAG	1.80	1.80	1.74	1.77	0.01	46,324	163	1.75	1.80	26,405	3,700	5,550	500	154	4,000	4,500			1,188
2024-02-05	T	JAG	1.81	1.81	1.75	1.76	-0.05	54,127	154	1.76	1.84	31,433	2,100	11,600	1,500	10	1,500	4,301			962		500
2024-02-02	T	JAG	1.86	1.87	1.80	1.81	-0.05	60,715	140	1.81	1.82	40,826	2,000	3,246	2,500	350	600	11,100			80
2024-02-01	T	JAG	1.85	1.91	1.83	1.86		45,198	139	1.86	1.91	22,228	2,300	10,100	3,000			6,000			1,109		100
2024-01-31	T	JAG	1.84	1.90	1.83	1.88	0.05	30,343	69	1.86	1.88	12,497	3,200	7,600	1,700	67	1,000	4,100			154
2024-01-30	T	JAG	1.84	1.85	1.79	1.83		38,449	134	1.81	1.84	17,362	2,200	4,500	5,900		100	7,700			487		100
2024-01-29	T	JAG	1.82	1.89	1.80	1.85	0.08	52,929	131	1.83	1.91	22,757	4,700	10,400			1,600	12,600			501
2024-01-26	T	JAG	1.80	1.82	1.76	1.77	-0.05	41,662	122	1.76	1.83	27,290	2,100	1,400	900		700	8,000			722
2024-01-25	T	JAG	1.85	1.88	1.81	1.82	-0.02	33,141	77	1.80	1.86	15,137	1,800	7,400	1,000		400	6,100			1,304
2024-01-24	T	JAG	1.92	1.92	1.81	1.84	-0.07	70,658	185	1.84	1.92	27,166	6,000	24,150	800	50	800	9,500			1,536
2024-01-23	T	JAG	1.79	1.91	1.75	1.91	0.21	54,872	121	1.81	1.92	28,668	2,200	16,030	600	97	1,000	5,700			357		100
2024-01-22	T	JAG	1.79	1.79	1.70	1.73	-0.03	51,176	176	1.66	1.78	33,829	2,000	8,400	100	90	900	4,600			952		200
2024-01-19	T	JAG	1.82	1.85	1.72	1.76		59,883	209	1.76	1.83	36,715	5,150	4,250	900	38		10,200			1,680