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	K	9.28	9.39	9.21	9.21	0.01	6,937,367	12,397	9.21	9.25	4,013,498	574,910	185,681	449,300	73,091	1,177,159	95,806			212,408		28,300	23,100
2024-04-25	T	K	9.06	9.26	8.84	9.20	0.16	9,071,217	13,862	9.18	9.22	3,955,109	2,417,630	111,749	274,500	126,351	1,521,900	111,962			311,900		46,400	4,686
2024-04-24	T	K	8.95	9.07	8.93	9.04	0.07	8,603,921	12,561	9.00	9.05	4,266,201	705,963	154,199	1,024,614	63,702	1,463,473	134,697			525,107		71,200	11,300
2024-04-23	T	K	8.77	8.99	8.69	8.97	0.11	6,883,292	12,525	8.92	8.98	3,539,764	652,851	148,010	923,433	131,562	943,574	108,876			196,119		90,600	7,130
2024-04-22	T	K	8.90	9.015	8.79	8.86	-0.45	17,128,690	16,492	8.85	8.88	6,527,534	1,129,329	230,126	976,061	211,706	6,192,940	299,666			931,460		97,400	71,719
2024-04-19	T	K	8.91	9.365	8.90	9.31	0.34	13,726,038	17,609	9.30	9.32	4,662,289	1,023,111	113,820	2,313,779	171,117	3,854,555	218,433			817,475		59,100	10,060
2024-04-18	T	K	8.94	9.02	8.80	8.97	0.13	8,153,263	17,529	8.95	8.99	3,189,669	548,781	155,914	1,043,832	118,280	1,477,987	241,001			908,710		36,700	35,800
2024-04-17	T	K	8.76	8.99	8.72	8.84	0.12	8,132,573	15,695	8.83	8.85	3,989,875	612,160	196,457	354,200	130,676	2,095,114	207,722			307,666		82,000	4,812
2024-04-16	T	K	8.70	8.845	8.58	8.72	-0.12	5,047,982	13,754	8.71	8.76	2,991,325	513,248	130,355	221,900	88,281	769,900	64,326			78,916		88,500	700
2024-04-15	T	K	8.89	8.89	8.59	8.84	0.06	7,423,791	16,467	8.84	8.85	3,841,401	305,880	195,248	424,934	131,039	1,672,500	177,573			331,153		73,200	3,620
2024-04-12	T	K	9.00	9.37	8.72	8.78	-0.08	11,976,679	21,302	8.78	8.79	6,616,909	833,768	216,947	413,439	158,716	2,528,561	299,901			443,537		99,500	31,277
2024-04-11	T	K	8.81	8.89	8.69	8.86	0.13	4,543,331	9,520	8.83	8.87	2,777,715	273,830	38,875	165,900	33,401	665,921	90,383			311,648		36,600
2024-04-10	T	K	8.55	8.81	8.50	8.73	-0.03	6,131,336	15,649	8.70	8.75	3,167,660	545,025	153,912	328,270	117,900	1,002,356	297,771			249,120		74,500	200
2024-04-09	T	K	8.88	8.92	8.70	8.76	0.07	7,517,430	15,721	8.75	8.76	3,255,878	1,547,758	98,739	517,700	238,259	1,253,632	145,601			287,616		44,000	2,306
2024-04-08	T	K	8.77	8.90	8.61	8.69	-0.02	6,241,709	12,062	8.68	8.70	3,473,406	327,465	136,865	391,776	75,742	1,484,741	79,000			170,005		50,400	1,550
2024-04-05	T	K	8.56	8.86	8.49	8.71	0.20	9,185,700	14,895	8.69	8.72	4,446,905	881,350	161,517	757,000	126,897	1,684,600	286,363		70,800	421,936		64,800	8,363
2024-04-04	T	K	8.58	8.64	8.47	8.51	-0.16	9,979,848	17,669	8.50	8.55	3,728,396	914,481	428,463	430,000	127,532	3,259,208	270,594			513,644		107,100	10,805
2024-04-03	T	K	8.45	8.74	8.45	8.67	0.18	7,243,326	13,675	8.66	8.69	3,988,684	832,798	168,010	522,133	106,770	1,220,046	113,704			170,861		50,400	2,905
2024-04-02	T	K	8.44	8.53	8.36	8.49	0.13	7,702,483	12,625	8.43	8.50	3,610,425	1,432,127	146,757	326,600	92,463	1,283,927	153,138			415,975		50,000	1,071
2024-04-01	T	K	8.50	8.54	8.33	8.36	0.05	6,804,906	12,756	8.35	8.37	3,583,391	464,973	186,618	259,300	132,951	1,671,215	149,149			194,715		60,400	18,775
2024-03-28	T	K	8.06	8.33	8.04	8.31	0.31	10,551,765	13,802	8.30	8.32	5,439,858	1,532,909	212,400	484,900	103,330	1,404,290	126,868			779,889		81,600	5,350
2024-03-27	T	K	7.79	8.00	7.76	8.00	0.27	4,738,568	11,081	7.98	8.00	2,523,811	375,674	149,000	221,831	52,099	1,050,333	79,008			162,686		17,600
2024-03-26	T	K	7.82	7.88	7.695	7.73		5,250,213	9,920	7.72	7.78	3,517,238	327,505	114,326	154,533	63,385	728,984	49,701			158,436		72,800	3,600
2024-03-25	T	K	7.73	7.88	7.71	7.73	0.04	3,867,404	7,160	7.72	7.75	1,954,413	250,801	95,194	709,728	41,161	551,023	35,676			123,360		45,700	2,465
2024-03-22	T	K	7.68	7.885	7.66	7.69	-0.06	4,251,085	8,099	7.67	7.75	2,265,153	255,600	111,081	276,734	73,827	725,200	37,560			260,944		33,700	15
2024-03-21	T	K	7.98	8.045	7.65	7.75	-0.05	9,446,363	14,276	7.74	7.75	4,279,716	606,623	129,808	414,774	614,070	1,179,007	136,624			1,447,029		33,500	3,400
2024-03-20	T	K	7.46	7.85	7.40	7.80	0.31	7,011,696	14,496	7.75	7.80	4,260,347	502,877	138,420	533,000	141,313	899,200	120,553			230,023		31,000	9,739
2024-03-19	T	K	7.60	7.63	7.48	7.49	-0.16	4,043,941	9,074	7.48	7.53	2,287,600	300,537	58,618	520,600	38,760	588,963	60,640			79,736		35,000	700
2024-03-18	T	K	7.67	7.72	7.61	7.65	-0.05	4,575,386	10,036	7.64	7.69	2,698,704	232,598	119,882	156,100	106,609	847,749	80,837			129,922		77,800	4,645
2024-03-15	T	K	7.58	7.72	7.58	7.70	0.08	16,324,419	15,302	7.66	7.72	13,301,443	351,326	118,000	434,347	69,411	954,315	328,743			431,149		27,500	9,650
2024-03-14	T	K	7.60	7.68	7.56	7.62	-0.08	6,253,580	14,467	7.60	7.63	3,448,263	395,891	121,925	330,300	69,576	904,608	140,295			500,522		49,600	3,300
2024-03-13	T	K	7.42	7.74	7.41	7.70	0.30	11,153,319	21,015	7.69	7.71	6,982,752	478,568	198,352	488,949	99,441	1,197,053	288,697			1,054,475		87,700
2024-03-12	T	K	7.38	7.41	7.245	7.40	-0.13	8,830,377	13,519	7.36	7.42	4,107,480	652,061	94,441	612,500	165,936	2,054,986	168,901		208,100	317,479		108,600	21,100
2024-03-11	T	K	7.21	7.58	7.20	7.53	0.28	7,859,514	15,421	7.51	7.55	3,332,099	1,565,524	93,378	450,200	174,964	1,429,600	100,429			351,775		102,900	9,850
2024-03-08	T	K	7.34	7.38	7.17	7.25	-0.04	5,008,009	11,496	7.23	7.27	2,666,560	431,135	141,924	242,700	103,410	958,701	92,500			266,396		36,000	900
2024-03-07	T	K	7.31	7.38	7.245	7.29	0.07	7,022,556	14,588	7.28	7.30	4,351,198	558,861	166,224	244,842	130,520	1,125,019	108,164			140,476		65,600	2,080
2024-03-06	T	K	7.14	7.31	7.10	7.22	0.15	9,958,975	18,304	7.20	7.22	5,163,067	1,586,473	263,155	423,360	131,137	1,551,859	214,801			345,639		65,600	9,070
2024-03-05	T	K	7.43	7.46	7.04	7.07	-0.20	21,072,476	21,029	7.05	7.08	7,560,227	2,297,461	6,589,820	590,747	228,742	2,045,124	354,900			828,106		118,500	31,200
2024-03-04	T	K	6.99	7.30	6.97	7.27	0.39	8,653,224	13,982	7.19	7.30	4,341,400	746,910	135,152	636,600	225,345	1,609,435	279,603			449,760		71,200	28,200
2024-03-01	T	K	6.71	6.88	6.63	6.88	0.24	6,170,612	11,877	6.86	6.88	3,279,827	573,637	110,749	373,002	99,924	1,046,068	129,850			271,872		61,900	1,583
2024-02-29	T	K	6.61	6.72	6.60	6.64	0.14	7,250,098	12,974	6.63	6.68	4,479,236	791,187	184,151	319,800	112,211	858,322	154,879			158,014		49,200
2024-02-28	T	K	6.56	6.57	6.46	6.50	-0.07	3,981,842	8,617	6.48	6.52	1,749,389	687,563	42,100	392,359	98,432	645,280	93,112			124,898		37,200	5,500
2024-02-27	T	K	6.68	6.72	6.57	6.57	-0.07	5,240,195	9,771	6.56	6.58	2,241,706	1,277,020	76,709	325,170	186,973	617,301	114,575			224,168		50,200	300
2024-02-26	T	K	6.65	6.71	6.61	6.64	-0.09	4,313,492	9,345	6.63	6.64	1,495,209	1,040,317	77,058	384,116	120,155	662,630	130,417			234,733		66,000	2,053
2024-02-23	T	K	6.66	6.77	6.565	6.73	0.09	4,376,887	12,394	6.70	6.75	2,512,115	235,600	91,210	462,519	79,554	700,500	85,735			68,791		38,900	100
2024-02-22	T	K	6.67	6.75	6.59	6.64	-0.07	3,104,509	8,999	6.63	6.65	1,591,887	247,896	84,676	282,600	124,356	501,342	105,200			86,761		37,700	70
2024-02-21	T	K	6.86	6.87	6.65	6.71	-0.15	3,352,276	8,689	6.70	6.74	1,990,880	231,628	60,596	233,989	117,404	493,896	65,431			51,769		31,300	2,995
2024-02-20	T	K	6.88	7.00	6.85	6.86	0.03	5,669,991	8,522	6.85	6.87	3,066,375	501,274	51,800	429,948	79,541	1,039,700	100,037			192,553		38,600	800
2024-02-16	T	K	6.84	6.99	6.83	6.83	-0.08	5,841,546	13,264	6.83	6.86	3,281,262	363,100	100,277	352,216	196,768	857,350	163,885			328,764		36,200	2,900
2024-02-15	T	K	6.90	7.21	6.88	6.91	0.15	7,411,237	19,241	6.89	6.95	3,574,158	517,300	244,034	551,082	167,679	1,730,159	204,736			285,808		3,500	2,200
2024-02-14	T	K	6.72	6.77	6.66	6.76	0.05	3,383,577	9,714	6.75	6.77	1,597,676	250,717	122,485	284,906	173,850	702,733	99,074			51,467		48,800	712
2024-02-13	T	K	6.84	6.88	6.65	6.71	-0.29	6,783,917	16,510	6.70	6.75	3,516,261	494,411	144,740	524,600	137,482	1,365,087	181,501			237,276		55,200	38,900
2024-02-12	T	K	6.94	7.06	6.88	7.00	0.05	4,716,434	8,229	7.00	7.06	2,535,340	274,800	76,516	195,100	128,482	956,299	76,750			298,661		16,500	803
2024-02-09	T	K	7.15	7.18	6.93	6.95	-0.22	8,267,756	12,640	6.92	7.00	4,617,101	742,028	106,331	381,989	103,771	1,624,362	186,083			303,057		31,200	1,600
2024-02-08	T	K	7.18	7.24	7.16	7.17	-0.07	3,879,490	7,872	7.16	7.22	2,571,698	180,961	74,610	231,008	31,306	603,130	49,901			54,246		11,200	178
2024-02-07	T	K	7.34	7.35	7.23	7.24	-0.10	2,321,614	5,472	7.23	7.26	1,430,715	158,044	73,020	186,728	41,530	215,436	46,301			106,687		19,800
2024-02-06	T	K	7.35	7.38	7.27	7.34	0.04	2,818,061	7,774	7.33	7.35	1,602,779	161,017	57,742	191,800	35,133	443,328	72,363			106,002		14,800
2024-02-05	T	K	7.31	7.35	7.22	7.30	-0.10	4,659,730	8,273	7.29	7.34	2,702,529	204,238	86,319	172,700	130,466	1,134,296	74,100			71,159		29,500	5,800
2024-02-02	T	K	7.49	7.51	7.33	7.40	-0.29	4,055,154	9,454	7.38	7.44	2,328,620	294,700	122,063	321,800	69,350	592,500	69,292			133,206		38,700	402
2024-02-01	T	K	7.47	7.76	7.47	7.69	0.28	4,956,597	11,172	7.69	7.70	2,897,679	527,300	119,300	206,500	92,759	839,914	89,601			85,226		32,700
2024-01-31	T	K	7.43	7.58	7.39	7.41		4,485,961	10,076	7.40	7.44	2,928,283	230,004	114,960	161,946	69,897	739,300	50,101			92,179		42,400	13,082
2024-01-30	T	K	7.52	7.57	7.365	7.41	-0.06	3,505,206	8,792	7.38	7.42	2,127,701	206,000	92,302	204,418	59,454	491,992	93,800			156,463		19,300
2024-01-29	T	K	7.50	7.51	7.38	7.47	0.01	3,266,826	7,665	7.46	7.49	1,730,210	514,730	52,380	176,718	59,095	531,555	55,860			75,807		19,000	4,100