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
2024-05-03	T	JOY	3.65	3.65	3.49	3.54	0.01	84,674	406	3.46	3.55	36,994	13,800	12,991	700	1,500	6,500	9,001			2,538
2024-05-02	T	JOY	3.56	3.62	3.52	3.53	0.01	110,353	465	3.51	3.59	72,040	14,514	4,400	700	1,561	10,800	4,001			1,970
2024-05-01	T	JOY	3.79	3.79	3.46	3.52	-0.09	173,449	494	3.49	3.60	128,114	13,504	13,300	700	1,434	10,000	4,301			1,571
2024-04-30	T	JOY	3.81	3.91	3.58	3.61	-0.30	562,342	2,514	3.59	3.72	368,388	63,887	71,859	2,400	2,840	30,100	7,800			9,590
2024-04-29	T	JOY	3.88	3.95	3.85	3.91	-0.01	70,440	426	3.86	3.91	47,816	7,627	2,918	1,700	900	4,100	4,102			1,090
2024-04-26	T	JOY	3.84	3.94	3.84	3.92	0.01	94,566	396	3.85	3.97	60,026	8,200	1,000	500	761	18,600	4,201			1,119
2024-04-25	T	JOY	3.80	3.94	3.75	3.91	0.13	170,291	616	3.81	3.92	115,059	11,300	11,700	5,100	2,258	10,300	12,000			2,216
2024-04-24	T	JOY	3.75	3.81	3.69	3.78	0.04	153,540	615	3.73	3.83	94,462	11,632	18,600	900	200	10,900	11,298			5,126
2024-04-23	T	JOY	3.64	3.74	3.56	3.74	0.18	146,012	520	3.69	3.77	84,204	7,700	9,300	3,200	659	30,700	8,001			1,891
2024-04-22	T	JOY	3.50	3.70	3.48	3.56		90,917	335	3.54	3.64	68,833	7,200	3,100	300	1,398	1,000	7,601			1,425
2024-04-19	T	JOY	3.52	3.66	3.52	3.56	-0.05	111,040	551	3.54	3.61	55,552	8,238	6,400	5,600	656	18,100	12,600			3,719
2024-04-18	T	JOY	3.61	3.66	3.52	3.61	0.04	103,510	543	3.54	3.64	57,735	15,264	11,700	4,400	864	4,300	6,801			1,046		100
2024-04-17	T	JOY	3.57	3.65	3.54	3.57	-0.05	127,063	520	3.56	3.61	57,920	18,542	10,070	1,500	750	25,150	10,801			1,939
2024-04-16	T	JOY	3.60	3.65	3.56	3.62	-0.02	98,062	317	3.59	3.63	62,831	11,900	5,945	2,400	300	7,300	3,500			3,419
2024-04-15	T	JOY	3.69	3.70	3.60	3.64	-0.03	136,204	456	3.61	3.66	92,078	5,116	10,300	1,600	915	9,600	14,602			1,469
2024-04-12	T	JOY	3.78	3.84	3.65	3.67	-0.02	192,176	853	3.64	3.72	90,990	32,750	14,937	5,900	1,033	21,165	17,700			5,936
2024-04-11	T	JOY	3.78	3.80	3.63	3.69	-0.07	143,979	577	3.64	3.71	87,040	9,403	20,100	3,600	771	9,800	10,901			1,546
2024-04-10	T	JOY	3.79	3.83	3.73	3.76	-0.04	136,127	607	3.72	3.80	55,713	20,735	14,614	1,600	761	25,000	10,502			6,517
2024-04-09	T	JOY	4.03	4.03	3.80	3.80	-0.23	134,899	600	3.80	3.87	78,713	15,592	16,300	3,800	88	4,500	11,692			3,303
2024-04-08	T	JOY	3.98	4.05	3.90	4.03	0.04	309,007	1,567	4.00	4.05	203,188	29,900	21,464	6,000	1,791	18,200	21,900			6,064
2024-04-05	T	JOY	3.90	4.085	3.89	3.99	0.13	412,233	1,819	3.98	3.99	281,209	41,947	25,656	3,900	440	18,400	23,901			13,116
2024-04-04	T	JOY	3.63	3.91	3.52	3.86	0.23	562,500	2,218	3.73	3.89	374,254	49,269	58,850	6,100	4,686	20,200	29,801			17,701
2024-04-03	T	JOY	3.27	3.64	3.27	3.63	0.43	981,600	3,953	3.58	3.63	526,821	101,030	106,218	33,900	3,170	101,352	34,201			49,975		300
2024-04-02	T	JOY	3.26	3.32	3.16	3.20	-0.05	777,865	2,416	3.18	3.22	448,936	58,800	114,309	13,900	535	44,800	70,600			11,551		400
2024-04-01	T	JOY	3.33	3.33	3.23	3.25	-0.08	601,222	1,422	3.23	3.28	330,610	83,700	32,229	17,200	736	42,200	84,801			7,172
2024-03-28	T	JOY	3.15	3.34	3.05	3.33	0.20	228,031	841	3.25	3.33	121,927	17,130	31,447	7,000	1,610	27,000	10,500			10,440
2024-03-27	T	JOY	3.13	3.21	3.02	3.13	0.05	192,766	796	3.09	3.13	115,963	25,148	17,700	2,800	946	16,900	11,500			1,566
2024-03-26	T	JOY	3.26	3.26	3.05	3.08	-0.11	401,767	1,465	3.05	3.14	242,470	38,303	39,117	28,700	520	20,000	17,401			13,206
2024-03-25	T	JOY	3.25	3.30	3.14	3.19	0.01	408,904	1,364	3.14	3.21	253,647	44,550	38,078	5,100	2,978	24,300	14,700			17,765
2024-03-22	T	JOY	3.42	3.42	3.17	3.18	-0.09	219,878	955	3.16	3.22	122,964	34,066	22,444	6,000	1,010	19,900	10,201			2,551
2024-03-21	T	JOY	3.31	3.32	3.23	3.27	-0.03	487,613	1,409	3.26	3.28	290,122	75,000	45,100	10,700	2,600	29,500	19,701			10,678
2024-03-20	T	JOY	3.30	3.35	3.24	3.30		255,910	804	3.27	3.33	125,174	47,601	29,550	13,000	600	14,000	14,300			9,104
2024-03-19	T	JOY	3.28	3.37	3.25	3.30		251,422	937	3.29	3.34	151,697	31,200	19,800	14,300	225	9,000	11,405			10,000
2024-03-18	T	JOY	3.28	3.31	3.25	3.30		154,025	468	3.27	3.35	80,858	29,465	18,903	4,300	500	10,700	7,800			1,048
2024-03-15	T	JOY	3.41	3.42	3.28	3.30	-0.07	90,519	476	3.30	3.38	56,897	9,652	2,400	2,200	518	5,600	10,501			2,376
2024-03-14	T	JOY	3.29	3.38	3.23	3.37	0.11	161,314	801	3.30	3.37	93,042	31,800	5,900	7,800	385	8,900	9,083			3,148
2024-03-13	T	JOY	3.21	3.33	3.17	3.26	0.10	337,894	1,059	3.22	3.26	213,676	31,034	41,852	6,000	1,598	11,700	15,601			14,377
2024-03-12	T	JOY	3.36	3.36	3.13	3.16	-0.11	384,348	1,094	3.16	3.22	193,551	44,904	84,611	5,800	1,224	31,000	15,101			6,593
2024-03-11	T	JOY	3.43	3.43	3.18	3.27	-0.15	509,271	1,419	3.26	3.32	252,327	93,502	89,991	10,500	1,917	27,200	28,901			2,904
2024-03-08	T	JOY	3.63	3.64	3.38	3.42	-0.20	361,455	1,114	3.41	3.47	219,344	41,600	25,169	13,100	1,902	9,000	40,601			9,684
2024-03-07	T	JOY	3.69	3.78	3.62	3.62	-0.12	394,964	1,273	3.61	3.70	188,382	75,395	28,040	15,100	1,255	34,800	44,101			2,309
2024-03-06	T	JOY	3.78	3.87	3.66	3.74	-0.10	603,700	1,754	3.68	3.80	298,005	96,400	49,750	18,200	1,593	64,400	68,886			2,762
2024-03-05	T	JOY	4.04	4.04	3.84	3.84	-0.17	101,787	557	3.83	3.90	56,627	14,001	9,516	3,500	808	5,200	6,308			5,397
2024-03-04	T	JOY	3.91	4.08	3.88	4.01	0.16	217,265	1,345	3.98	4.07	127,995	19,250	29,575	5,100	1,211	7,000	17,300			3,744
2024-03-01	T	JOY	3.74	3.98	3.74	3.85	0.13	164,298	469	3.82	3.92	75,646	20,247	10,650	4,500	702	36,900	13,200			2,083
2024-02-29	T	JOY	3.71	3.78	3.69	3.72	-0.02	142,827	318	3.72	3.78	105,721	6,100	650	2,400	350	12,900	13,601			349
2024-02-28	T	JOY	3.57	3.76	3.57	3.74	0.13	155,075	429	3.61	3.77	100,588	15,554	15,027	2,600	284	6,600	9,101			5,196
2024-02-27	T	JOY	3.53	3.61	3.53	3.61	0.04	26,822	114	3.56	3.62	16,643	2,000		1,300	7	1,400	3,200			2,237
2024-02-26	T	JOY	3.53	3.58	3.50	3.57	0.03	81,000	457	3.51	3.60	38,164	16,977	8,700	1,900	199	4,300	8,543			1,717
2024-02-23	T	JOY	3.52	3.57	3.50	3.54	-0.03	62,537	288	3.52	3.60	34,530	9,243	5,192	2,300		3,400	7,200			672
2024-02-22	T	JOY	3.53	3.59	3.53	3.57	-0.01	49,618	247	3.55	3.59	24,203	11,031	3,400	1,900	1,244	2,400	4,701			539
2024-02-21	T	JOY	3.49	3.59	3.45	3.58	0.17	90,957	294	3.56	3.58	40,560	17,839	13,300	2,300	2,233	3,000	9,801			1,317
2024-02-20	T	JOY	3.49	3.50	3.395	3.41	-0.09	80,125	346	3.40	3.50	41,852	18,456	5,079	2,200	273	1,600	9,600			850
2024-02-16	T	JOY	3.51	3.53	3.48	3.50	-0.06	124,784	345	3.49	3.53	81,234	10,200	1,600	4,500	375	6,300	12,000			4,563
2024-02-15	T	JOY	3.57	3.57	3.40	3.56	0.12	182,873	581	3.51	3.58	115,697	24,727	3,798	4,200	560	7,200	10,500			13,966
2024-02-14	T	JOY	3.52	3.59	3.40	3.44	0.03	212,521	841	3.42	3.48	111,623	27,490	12,318	9,000	1,717	6,700	21,700			11,803		200
2024-02-13	T	JOY	3.52	3.55	3.39	3.41	-0.11	180,003	833	3.37	3.44	86,441	30,524	6,600	8,500	442	11,269	22,301			9,473
2024-02-12	T	JOY	3.63	3.63	3.49	3.52	-0.06	184,617	709	3.50	3.55	80,068	35,271	11,550	5,200	732	27,600	19,244			3,917
2024-02-09	T	JOY	3.63	3.63	3.52	3.58	-0.05	47,680	226	3.56	3.60	23,718	7,100	6,312	2,100		2,400	5,600			328
2024-02-08	T	JOY	3.54	3.66	3.54	3.63	0.13	108,708	370	3.57	3.63	49,135	16,222	8,700	4,500	1,250	13,900	13,900			925		100
2024-02-07	T	JOY	3.44	3.55	3.44	3.50	-0.02	42,824	205	3.48	3.55	26,039	2,600	998	2,900	154	900	7,001			1,931		200
2024-02-06	T	JOY	3.43	3.56	3.43	3.52	0.12	63,239	325	3.46	3.55	28,898	12,777	500	4,500	76	3,200	11,416			1,466		100