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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-11	E	JPM	37.33	37.39	36.73	37.03	-0.19	36,434	321	36.90	37.13	15,478		1,335	2,100	1,215	2,000	3,600			3,340		4,200	1,973
2026-03-10	T	JPM	37.37	37.65	37.19	37.23	-0.12	51,022	325	37.14	37.31	16,526		3,700	6,700	2,130	3,200	4,600			2,948		3,100	131
2026-03-09	E	JPM	36.79	37.42	36.15	37.35	0.03	60,468	555	37.30	37.44	20,265		2,400	3,300	2,116	3,400	4,200			9,524		3,100	821
2026-03-06	E	JPM	36.95	37.35	36.62	37.35	-0.48	289,908	1,006	37.17	37.42	140,981		4,000	5,600	6,794	47,600	19,500			6,076		6,500	1,241
2026-03-05	E	JPM	38.40	38.79	37.73	37.83	-0.72	84,874	543	37.75	37.94	33,685		3,128	3,300	2,600	6,600	7,700			4,181		2,900	1,244
2026-03-04	E	JPM	38.72	38.72	38.16	38.57	-0.15	46,006	337	38.50	38.67	21,889		2,520	1,330	641	2,400	5,500			4,193		2,300	255
2026-03-03	T	JPM	37.65	38.91	37.38	38.70	0.34	70,598	547	38.54	38.78	38,013		2,634	2,400	1,837	3,400	6,600			4,266		1,100	1,117
2026-03-02	E	JPM	37.92	38.65	37.83	38.29	-0.25	65,179	468	38.20	38.41	16,379		2,551	4,400	978	3,600	5,000			5,434		4,300	219
2026-02-27	T	JPM	38.67	38.98	37.97	38.68	-0.73	137,690	776	38.46	38.71	69,404		7,885	5,600	2,156	6,100	11,400			9,161		3,400	828
2026-02-26	E	JPM	39.42	39.78	39.18	39.41	0.34	54,127	332	39.30	39.54	25,848		2,700	3,200	3,376	4,300	3,020			2,848		1,600	1,271
2026-02-25	T	JPM	38.63	39.12	38.34	39.07	0.74	81,433	430	39.01	39.12	31,644		4,000	4,400	2,297	5,600	9,375			5,686		7,600	599
2026-02-24	E	JPM	38.29	38.60	37.56	38.33	-0.01	73,831	561	38.18	38.42	41,203		4,200	500	1,269	4,200	2,900			2,804		4,600	727
2026-02-23	T	JPM	39.80	40.05	38.06	38.34	-1.67	253,181	2,075	38.27	38.47	140,924		5,400	8,575	2,912	14,500	22,101			6,822		7,400	802
2026-02-20	E	JPM	39.79	40.12	39.54	40.12	0.46	53,527	244	39.93	40.15	33,105		3,500	4,700	693	1,400	900			2,084		1,200	215
2026-02-19	T	JPM	39.62	39.85	39.41	39.77	-0.12	24,910	198	39.61	39.87	6,068		1,293	3,800	1,846	1,005	1,900			2,284		900	331
2026-02-18	E	JPM	40.09	40.20	39.77	39.77	0.19	65,583	338	39.70	39.92	34,577		1,842	7,200	912	5,400	2,500			3,957		1,500	780
2026-02-17	T	JPM	39.26	39.67	39.24	39.67	0.60	33,426	283	39.45	39.68	11,847		1,800	1,300	876	2,600	2,000			5,119		1,600	536
2026-02-13	E	JPM	38.67	39.24	38.30	39.07		74,603	500	38.93	39.15	29,992		1,300	3,500	3,160	2,600	5,701			6,485		3,100	958
2026-02-12	T	JPM	40.37	40.37	38.72	39.09	-1.05	91,008	597	38.99	39.18	36,338		3,300	4,700	2,524	3,300	11,400			8,765		7,200	169
2026-02-11	E	JPM	41.47	41.89	39.85	40.13	-0.91	52,351	397	40.07	40.24	16,785		600	2,000	955	1,300	1,863			5,549		7,600	372
2026-02-10	T	JPM	41.63	42.04	40.72	41.07	-0.58	30,342	291	40.93	41.10	6,793		3,700	200	884	1,200	1,900			5,439		2,500	317
2026-02-09	E	JPM	41.47	42.09	41.36	41.60	-0.03	43,769	325	41.51	41.71	17,086		2,500	2,200	1,213	4,700	2,405			4,233		3,500	352
2026-02-06	T	JPM	40.60	41.82	40.60	41.63	1.67	92,196	486	41.47	41.73	52,809		1,500	2,000	2,762	5,900	5,500			6,382		4,600	1,090
2026-02-05	E	JPM	40.78	40.78	39.44	40.11	-0.84	52,600	446	39.93	40.20	14,924		1,200	2,900	1,608	3,600	2,400			7,966		4,900	354
2026-02-04	T	JPM	40.66	41.20	40.64	40.95	0.29	72,050	447	40.82	41.08	29,217		3,855	2,600	2,194	1,900	4,300			3,386		3,000	560
2026-02-03	E	JPM	39.84	40.80	39.84	40.65	0.88	116,436	529	40.50	40.75	56,114		4,993	1,600	5,203	4,800	8,314			9,622		4,400	1,491
2026-02-02	T	JPM	39.57	39.95	39.00	39.84	0.39	44,871	330	39.70	39.92	19,520		4,300	4,400	1,022	3,368	1,700			2,240		2,000	368
2026-01-30	E	JPM	39.53	39.69	39.10	39.50	0.20	273,321	462	39.35	39.61	192,493		1,200	3,700	4,855	15,250	6,800			5,477		8,500	4,510
2026-01-29	T	JPM	39.06	39.59	39.03	39.55	0.69	72,482	386	39.42	39.62	39,160		3,858	1,000	1,186	500	1,800			1,901		1,000	762
2026-01-28	E	JPM	38.77	38.95	38.50	38.89	0.12	93,225	559	38.74	38.97	40,907		5,700	500	4,331	7,400	10,300			4,524		3,400	812
2026-01-27	T	JPM	38.79	39.00	38.54	38.81	-0.13	61,535	418	38.66	38.91	19,600		3,400	1,900	1,136	3,400	3,168			5,214		3,400	1,163
2026-01-26	E	JPM	38.36	38.99	38.36	38.91	0.41	53,565	481	38.87	38.98	15,913		3,034	4,400	593	5,400	1,500			7,892		5,800	2,000
2026-01-23	T	JPM	39.12	39.12	38.32	38.50	-0.68	86,542	956	38.48	38.63	27,631		6,097	2,800	2,709	2,200	3,100			13,798		4,000	400
2026-01-22	E	JPM	39.26	39.80	39.15	39.18	-0.04	160,046	558	39.11	39.22	79,421		10,550	4,300	3,315	8,000	5,600			11,699		8,200	2,593
2026-01-21	T	JPM	39.19	39.46	38.98	39.22	0.17	80,984	571	38.92	39.26	34,870		900	1,200	1,453	7,430	2,111			7,077		3,400	921
2026-01-20	E	JPM	39.62	40.23	39.04	39.12	-1.27	93,929	843	39.03	39.18	36,190		5,830	4,300	2,663	8,300	8,100			6,736		1,500	2,434
2026-01-19	T	JPM	39.99	40.10	39.65	39.95	-0.44	18,857	233	39.90	39.95	11,913				151	500	100			5,162			74
2026-01-16	T	JPM	40.04	40.95	40.04	40.39	0.22	77,396	527	40.38	40.51	30,933		3,050	2,600	1,790	5,200	4,289			8,169		3,400	868
2026-01-15	E	JPM	39.82	40.43	39.80	40.17	0.40	101,655	659	39.98	40.26	51,708		1,367	2,900	5,351	4,520	6,892			7,716		500	1,338
2026-01-14	T	JPM	39.92	40.30	39.56	39.77	-0.46	102,489	865	39.70	39.86	42,200		6,501	6,700	1,945	8,000	9,900			5,961		5,800	307
2026-01-13	E	JPM	42.02	42.17	40.16	40.29	-1.66	188,282	1,344	40.15	40.36	90,812		11,670	4,000	2,491	7,700	9,240			16,133		1,600	1,699
2026-01-12	T	JPM	41.62	42.16	41.59	41.94	-0.63	113,205	784	41.80	42.05	56,471		7,361	1,300	1,430	6,400	11,066			7,335		600	1,325
2026-01-09	E	JPM	42.71	42.88	42.53	42.57	-0.13	35,113	311	42.42	42.68	9,469		4,875	300	2,207	1,300	6,300			2,908		600	318
2026-01-08	T	JPM	42.22	42.82	42.22	42.71	0.47	195,250	537	42.51	42.76	99,288		9,140	3,100	6,993	45,679	6,600			2,588		2,700	2,564
2026-01-07	E	JPM	42.95	42.95	41.98	42.29	-1.06	90,037	580	42.15	42.40	33,374		5,122	200	3,291	11,913	9,500			4,631			1,210
2026-01-06	T	JPM	43.00	43.38	42.80	43.28	0.08	19,282	228	43.14	43.39	5,658		3,000	1,200	263	400	2,400			1,297			588
2026-01-05	E	JPM	42.05	43.55	42.05	43.14	1.07	38,927	322	43.03	43.29	13,439		3,100	1,700	1,190	1,100	6,300			3,096		200	292
2026-01-02	T	JPM	41.84	42.13	41.53	42.13	0.28	60,646	320	41.93	42.16	32,654		3,300	300	511	800	5,120			3,869		300	352
2025-12-31	E	JPM	41.98	41.99	41.75	41.82		20,220	151	41.55	41.79	13,284		800	800	737	315	900			889		200	220
2025-12-30	T	JPM	42.04	42.04	41.76	41.85	-0.03	32,975	190	41.75	41.94	4,338		4,600	3,500	2,738	900	6,000			1,357		600	1,101
2025-12-29	E	JPM	42.25	42.36	41.88	41.89	-0.61	63,397	305	41.80	42.01	41,586		3,300	1,000	1,255	2,900	1,412			2,027		1,600	929
2025-12-24	T	JPM	42.21	42.67	42.16	42.60	0.45	11,054	128	42.31	45.88	5,371		815	700	144	400	1,400			914		200	103
2025-12-23	E	JPM	41.90	42.41	41.87	42.20	0.38	20,543	199	42.14	42.31	3,179		4,108	700	1,081	600	5,000			2,054		1,100	117
2025-12-22	T	JPM	41.17	41.85	41.17	41.82	0.84	31,451	232	41.68	41.94	14,875		800	1,800	1,853	1,200	3,638			2,416		100	250
2025-12-19	E	JPM	40.61	41.19	40.61	41.01	0.49	15,798	149	40.90	41.11	4,679		1,300	1,300	683	400	3,090			1,603		1,200	262
2025-12-18	E	JPM	40.98	41.11	40.40	40.56	-0.27	40,234	218						2,800		3,700	4,085			3,389		900	800
2025-12-17	E	JPM	41.19	41.22	40.77	40.83	-0.06	25,729	138						3,400	200	6,600	2,300			1,082		300
2025-12-16	E	JPM	41.26	41.36	40.71	40.89	-0.59	23,433	201						600		2,700	3,350			1,398		2,000	400
2025-12-15	E	JPM	41.32	41.76	41.26	41.48	0.25	23,579	176						1,900		2,000	2,800			1,685		200	100