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	KBL	35.23	35.45	34.80	35.40	0.51	14,974	100	35.25	36.27	9,205	100	2,200		212	100	704			1,974
2024-04-25	T	KBL	34.21	35.10	34.20	34.89	-0.07	7,676	62	34.70	34.97	4,951	300	900		122	100	402			286
2024-04-24	T	KBL	34.76	35.445	34.52	34.96	0.21	7,064	65	34.51	35.00	4,445		200		333		303			542
2024-04-23	T	KBL	35.12	35.30	34.75	34.75	-0.70	5,634	57	34.75	36.40	3,565		100	100	32	300	200			36
2024-04-22	T	KBL	35.40	35.525	35.00	35.45	0.18	9,365	53	35.10	36.40	7,381	100	700		148		102			606
2024-04-19	T	KBL	35.99	35.99	35.27	35.27	-0.77	8,147	71	35.25	35.40	4,056	400	700		168		201			2,420
2024-04-18	T	KBL	35.64	36.42	35.62	36.04	0.39	19,936	76	35.10	36.04	14,092	100	3,300		155		503			1,396
2024-04-17	T	KBL	35.685	35.74	35.43	35.65	0.15	11,220	61	35.10	35.65	3,977		600		62		201			3,605
2024-04-16	T	KBL	34.78	35.53	34.78	35.50	0.67	9,582	71	35.10	36.88	5,786	200	1,200	200	37	300	501			458
2024-04-15	T	KBL	36.01	36.09	34.83	34.83	-1.39	9,401	67	34.75	35.85	5,110	202	300		119		103			3,203
2024-04-12	T	KBL	36.38	36.605	36.16	36.22	-0.03	10,024	65	36.01	36.28	5,208	300	1,500		162	1,500	702			556
2024-04-11	T	KBL	36.58	36.59	36.07	36.14	-0.44	4,286	38	36.14	37.02	1,993	200	1,000	300		100	103			241
2024-04-10	T	KBL	36.79	36.99	36.185	36.58	-0.21	22,351	120	36.00	36.84	9,200	600	1,300		21	1,800	2,401			5,529
2024-04-09	T	KBL	36.79	36.83	36.53	36.79	-0.21	5,941	49	36.44	36.80	3,255		900	300	50	600				831
2024-04-08	T	KBL	36.49	37.04	36.49	37.00	0.56	59,462	88	36.79	37.00	45,485	100	1,200		286	100	302			11,367
2024-04-05	T	KBL	36.52	36.78	36.44	36.44	-0.03	6,608	61	36.00	36.75	3,879	600	410	100	58	500	701			107
2024-04-04	T	KBL	35.92	36.52	35.89	36.52	0.63	14,408	97	36.00	36.55	9,917	400	1,100	300	60	300	1,102			599
2024-04-03	T	KBL	35.80	35.90	35.52	35.89		40,784	63	35.61	35.90	36,942		1,400	300	172	200	1,051			176
2024-04-02	T	KBL	35.58	35.99	35.58	35.89	0.40	209,022	75	34.03	35.91	3,656	100	2,701	200,200	270		802			301
2024-04-01	T	KBL	35.46	35.54	34.88	35.49	0.40	13,954	103	34.00	35.58	6,791	300	1,500		170	800	600			3,436
2024-03-28	T	KBL	34.01	35.09	34.01	35.09	0.54	18,102	123	34.20	35.10	10,970	700	4,100	300	463		602			657
2024-03-27	T	KBL	33.40	34.775	33.40	34.55	1.12	163,403	106	34.40	34.57	140,265		4,114	100	111	400	1,000			1,918
2024-03-26	T	KBL	33.90	33.90	33.43	33.60	-0.30	14,844	121	33.26	33.97	10,048	300	1,200		50	400	302			1,348
2024-03-25	T	KBL	34.10	34.51	33.73	33.80	-0.30	9,900	80	33.79	34.00	5,257	500	1,500	100	60	100	500			830
2024-03-22	T	KBL	34.72	35.10	34.00	34.10	-0.10	21,286	134	34.10	34.70	11,009	600	1,734		40	1,700	1,601			2,342
2024-03-21	T	KBL	34.54	34.60	34.20	34.20	-0.10	8,759	100	34.20	34.26	4,598	200	837		504	500	701			1,190
2024-03-20	T	KBL	34.11	34.54	33.94	34.54	0.62	7,711	50	34.25	34.55	3,095	102	2,250		60	1,200				670
2024-03-19	T	KBL	34.01	34.25	33.35	33.92	0.21	22,564	133	33.25	34.98	9,454	140	7,400		30	1,000	400			3,102
2024-03-18	T	KBL	33.67	33.96	33.67	33.71	0.11	1,117	21	33.70	34.11	318						101			375
2024-03-15	T	KBL	34.16	34.16	33.60	33.60	-0.65	5,802	64	33.60	34.12	2,406	100	700		77		200			1,081
2024-03-14	T	KBL	33.99	34.25	33.87	34.25	0.24	8,219	45	33.70	34.24	6,198		603		80		100			807
2024-03-13	T	KBL	31.52	34.25	31.52	34.01	2.26	26,459	181	33.50	34.17	14,513		4,550	100	600		2,300			3,585
2024-03-12	T	KBL	32.40	32.40	31.73	31.75	-0.65	16,047	94	31.72	32.95	10,604	1,000	500		150	400	201			2,019
2024-03-11	T	KBL	32.41	32.86	32.25	32.66	-0.25	2,606	34	32.40	32.95	1,201				94		600			329
2024-03-08	T	KBL	32.85	32.94	32.85	32.94	0.10	1,626	16	32.85	32.95	500		529		51	200	100			121
2024-03-07	T	KBL	32.75	33.09	32.75	32.84	0.09	5,533	47	32.75	34.25	2,800	300	1,000	200	1		302			794
2024-03-06	T	KBL	32.58	32.92	32.58	32.75	0.15	7,185	42	32.75	33.00	4,400		1,500		190		500			595
2024-03-05	T	KBL	32.71	32.77	32.41	32.41	-0.23	4,900	42	32.40	32.95	2,120		1,303	200	50	400	101			494
2024-03-04	T	KBL	32.42	33.31	32.42	32.64	-1.04	40,510	70	32.63	34.20	5,512	100	1,100	30,820	90		600			1,950
2024-03-01	T	KBL	33.76	33.88	33.51	33.68	-0.32	6,144	33	33.58	33.95	3,298		2,100		14	200	100			380
2024-02-29	T	KBL	34.44	34.44	33.77	34.00	0.36	3,554	35	33.38	34.00	1,220		500		3	410	101			1,200
2024-02-28	T	KBL	34.00	34.345	33.64	34.27	-0.20	10,664	32	32.43	34.35	3,610		600		100	185	200			5,849
2024-02-27	T	KBL	34.23	34.47	33.66	34.47	0.23	7,712	55	33.50	34.47	3,521	600	2,100	100	5	100				1,101
2024-02-26	T	KBL	34.00	34.24	34.00	34.24	0.41	1,652	18	33.80	34.24	1,085						100			367
2024-02-23	T	KBL	34.30	34.30	33.83	33.83	-0.20	8,594	98	33.03	34.42	4,620	400	300		171	200	300			2,303
2024-02-22	T	KBL	33.78	34.47	33.78	34.03	0.23	3,729	35	33.80	34.60	2,720		370				301			288
2024-02-21	T	KBL	33.33	34.11	33.33	34.11	0.61	4,196	83	33.50	35.18	2,154	100	660	100	6	200	300			469
2024-02-20	T	KBL	34.00	34.28	33.08	33.50	-0.68	27,995	96	33.00	33.70	8,648	100	2,807		5	200	701			15,403
2024-02-16	T	KBL	34.26	34.35	34.18	34.30	-0.11	2,382	26	34.11	35.18	605		800	100	31		100			607
2024-02-15	T	KBL	34.00	34.63	33.86	34.41	0.56	61,109	87	33.85	34.71	19,951	34,300	3,800	200	62		401			2,336
2024-02-14	T	KBL	34.58	34.58	33.79	33.85	-0.72	104,928	41	33.85	35.18	2,536		900	100,000	125	200	595			238
2024-02-13	T	KBL	34.08	34.60	34.08	34.57	0.44	3,734	31	33.70	35.18	1,225		1,300		9	100	200			732
2024-02-12	T	KBL	33.95	34.31	33.95	34.13	0.07	3,501	30	33.70	35.30	1,962	100	500	100	50	100	200			464
2024-02-09	T	KBL	33.93	34.06	33.82	34.02	-0.02	2,922	24	33.87	35.30	800		1,800		85					87
2024-02-08	T	KBL	33.76	34.08	33.53	34.05	0.55	3,398	37	33.50	35.30	570	800	800	200	180		301			292
2024-02-07	T	KBL	34.53	34.53	33.50	33.50	-1.01	25,134	90	33.50	35.30	11,878		2,830	100	96	400	101			9,596
2024-02-06	T	KBL	34.64	34.82	34.50	34.50	-0.12	5,598	53	34.50	35.30	2,615	300	1,000	100	120		200			935
2024-02-05	T	KBL	35.23	35.23	34.60	34.62	-0.57	4,882	40	34.56	35.05	990	100	400	200		100	200			2,670
2024-02-02	T	KBL	35.10	35.19	34.78	35.19	0.09	29,592	93	34.76	35.30	4,675	17,000	2,700	200	141	400	300			3,576
2024-02-01	T	KBL	35.28	35.30	35.10	35.23	0.09	5,696	52	35.10	35.30	2,648	500	1,800	100	77	100				436
2024-01-31	T	KBL	35.10	35.25	35.10	35.23	0.07	28,158	33	35.10	35.30	1,588		1,200		25,153					216
2024-01-30	T	KBL	35.09	35.37	35.09	35.37	0.21	5,451	51	35.10	35.40	3,770	100	200	300	53		600			292
2024-01-29	T	KBL	35.38	35.38	34.90	35.34	0.17	33,278	52	35.09	35.40	2,231	100	1,780			24,500	200			4,165