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
2024-05-16	T	KILO	35.28	35.41	35.28	35.38	-0.06	5,670	59	35.29	35.41	2,834	200	700			911				360
2024-05-15	T	KILO	35.22	35.52	35.07	35.43	0.43	33,482	135	35.40	35.54	8,005	11,000	2,400	2,100	109	5,109	2,735			1,295
2024-05-14	T	KILO	34.96	35.07	34.92	35.06	0.30	6,984	63	34.96	35.08	2,811		600	300	45	2,349	189			282
2024-05-13	T	KILO	34.75	34.90	34.66	34.76	-0.35	22,232	97	34.66	34.82	16,763	600		300	139	3,272	200			504
2024-05-10	T	KILO	35.15	35.24	35.08	35.11	0.29	11,276	91	35.07	35.18	4,591		1,600	400	76	1,632	1,800			576
2024-05-09	T	KILO	34.69	34.86	34.67	34.86	0.55	4,688	48	34.79	34.92	514	200	1,400	200	155	1,669	32			223
2024-05-08	T	KILO	34.24	34.47	34.24	34.33	-0.08	5,049	53	34.26	34.37	1,341		900	100	160	1,980				265
2024-05-07	T	KILO	34.40	34.52	34.36	34.41	-0.16	6,880	62	34.34	34.46	1,619		1,950	200	248	1,218	1,207			128
2024-05-06	T	KILO	34.63	34.63	34.53	34.57	0.40	11,616	72	34.50	34.62	964	500	1,200	700	62	3,591	3,100			363
2024-05-03	T	KILO	33.93	34.19	33.93	34.19	-0.06	14,977	101	34.14	34.26	4,879	1,200	2,740	2,400	84	2,000	730			575
2024-05-02	T	KILO	34.15	34.28	34.13	34.25	-0.14	7,677	50	34.15	34.35	1,021		300	100	26	4,714	1,001			174
2024-05-01	T	KILO	34.18	34.56	34.18	34.40	0.32	5,503	70	34.31	34.47	1,713	200	200	1,600	124	100	400			498
2024-04-30	T	KILO	34.25	34.25	34.07	34.08	-0.66	7,589	72	33.97	34.14	2,916	300	808	500	127	1,907	193			463
2024-04-29	T	KILO	34.74	34.90	34.70	34.70	-0.06	12,388	82	34.69	34.78	4,100	300	2,015	600	50	3,176	438			1,072
2024-04-26	T	KILO	34.85	34.85	34.70	34.77	0.06	84,886	103	34.77	34.85	6,152	1,100	5,400	1,200	162	65,210	4,350			872
2024-04-25	T	KILO	34.48	34.76	34.48	34.70	0.08	9,594	61	34.63	34.75	3,754		1,500	200	86	1,791	800			689
2024-04-24	T	KILO	34.53	34.63	34.46	34.63	0.11	4,865	35	34.35	34.54	1,509		1,100		61	1,702	20			263
2024-04-23	T	KILO	34.40	34.62	34.40	34.52	-0.13	14,452	71	34.42	34.60	4,958	2,400	1,500	709	159	3,500	193			604
2024-04-22	T	KILO	34.67	34.84	34.62	34.65	-0.88	8,587	86	34.59	34.71	1,907	700	1,336	100	181	3,301	47			530
2024-04-19	T	KILO	35.46	35.65	35.46	35.53	0.14	7,976	66	35.47	35.58	2,951		1,495	500	130	1,298	600			528
2024-04-18	T	KILO	35.55	35.55	35.29	35.39	0.06	12,653	79	35.33	35.44	5,127	600	2,000	900	15	2,603	258			669
2024-04-17	T	KILO	35.56	35.56	35.19	35.30	-0.27	10,888	69	35.22	35.33	2,608		2,350	1,100	66	2,531	600			974
2024-04-16	T	KILO	35.26	35.64	35.20	35.57	0.11	11,489	80	35.52	35.62	4,607	700	1,050		72	1,306	600			1,494
2024-04-15	T	KILO	35.08	35.54	34.73	35.54	0.72	13,309	97	35.47	35.58	3,958	700	2,600	1,200	47	2,406				1,469
2024-04-12	T	KILO	35.65	36.10	34.75	34.82	-0.52	24,872	142	34.79	34.91	8,079	700	5,700	1,932	89	5,900	200			1,483
2024-04-11	T	KILO	34.78	35.34	34.78	35.34	0.67	12,120	89	35.26	35.42	6,326	800	1,800	600	183	800	745			490
2024-04-10	T	KILO	34.63	34.93	34.62	34.67	-0.32	19,094	81	34.57	34.70	5,261	1,000	3,800	3,400	136	3,500	1,316			231
2024-04-09	T	KILO	35.02	35.14	34.82	35.00	0.23	112,362	184	34.90	35.04	55,354	4,400	5,100	4,500	244	36,225	2,600			1,080
2024-04-08	T	KILO	34.71	34.78	34.48	34.78	0.14	22,849	101	34.71	34.81	13,435	1,500	1,300	600	95	2,745	1,400			1,146
2024-04-05	T	KILO	34.21	34.64	34.21	34.58	0.39	10,887	75	34.48	34.61	3,340		3,200	100	15	2,580	513			651
2024-04-04	T	KILO	34.10	34.21	33.99	34.15	-0.02	17,622	112	33.90	34.02	4,986	3,201	3,329		138	3,262	1,300			456
2024-04-03	T	KILO	33.79	34.18	33.79	34.18	0.37	7,514	71	34.10	34.21	897	600	2,500	1,000	157	1,234	134			264
2024-04-02	T	KILO	33.59	33.83	33.48	33.81	0.47	12,959	82	33.79	33.88	5,467	300	400	1,500	112	4,151	300			322
2024-04-01	T	KILO	33.55	33.55	33.25	33.34	0.27	9,247	73	33.33	33.42	1,206	100	700	100	84	3,606	2,710			344
2024-03-28	T	KILO	32.85	33.09	32.82	33.07	0.45	6,487	64	32.96	33.07	2,272	100	2,400		45	600	2			380
2024-03-27	T	KILO	32.53	32.63	32.53	32.62	0.21	5,257	45	32.59	32.68	3,238		1,000		80	200	1			204
2024-03-26	T	KILO	32.51	32.51	32.35	32.42	0.13	9,392	45	32.30	32.45	951	3,700	600	1,000	108	2,050	10			769
2024-03-25	T	KILO	32.27	32.43	32.26	32.26	0.09	20,488	83	32.23	32.34	6,979	1,000	1,600	2,500	75	3,692	1,293			1,953
2024-03-22	T	KILO	32.36	32.36	32.12	32.20	-0.27	4,268	36	32.13	32.22	190				50	976	1,801			137
2024-03-21	T	KILO	32.66	32.66	32.26	32.44	0.27	20,154	73	32.37	32.47	2,480	7,710	2,100	900	346	840	4,249			877
2024-03-20	T	KILO	31.94	32.47	31.94	32.47	0.39	10,518	53	32.39	32.50	747	1,900	1,700	2,000	62	845	1,811			1,169
2024-03-19	T	KILO	32.06	32.09	31.98	32.09	-0.06	8,480	56	32.05	32.15	3,005	500	300	800	225	1,393	1,400			551
2024-03-18	T	KILO	32.11	32.15	32.11	32.15	0.09	7,450	33	32.09	32.18	300		200	500	7	3,823	1,100			1,231
2024-03-15	T	KILO	32.15	32.19	32.06	32.12	0.04	7,001	48	32.04	32.13	1,802		950		86	2,581	21			1,165
2024-03-14	T	KILO	32.19	32.20	32.08	32.20	-0.11	15,668	85	32.15	32.24	4,276	800	900	100	105	2,290	5,850			677
2024-03-13	T	KILO	32.25	32.38	32.24	32.32	0.26	10,672	64	32.27	32.36	2,005	400	800	1,300	403	944	3,514			835
2024-03-12	T	KILO	32.24	32.24	32.01	32.06	-0.43	7,687	63	31.98	32.14	1,412		200	300	90	3,451	1,514			328
2024-03-11	T	KILO	32.45	32.51	32.41	32.48	0.07	129,916	123	32.42	32.52	9,140	9,300	1,500	7,500	718	4,764	93,366			2,695
2024-03-08	T	KILO	32.22	32.63	32.22	32.42	0.31	12,633	85	32.37	32.45	3,938		5,900		192	936	841			197
2024-03-07	T	KILO	32.02	32.15	32.02	32.12	0.20	50,209	84	32.05	32.16	2,417	400	2,200		155	40,263	760			2,233
2024-03-06	T	KILO	31.89	32.00	31.75	31.91	0.12	178,070	1,714	31.83	32.00	26,965	2,200	11,300	2,800	136	30,600	103,101			332
2024-03-05	T	KILO	31.75	31.79	31.62	31.71	0.18	10,924	74	31.65	31.74	1,801	1,500	2,300	1,100	26	1,679	1,505			214
2024-03-04	T	KILO	31.15	31.54	31.15	31.53	0.50	18,599	89	31.48	31.57	3,770	600	3,800	2,700	165	5,001	1,757			345
2024-03-01	T	KILO	30.52	31.07	30.50	31.04	0.61	14,168	72	30.98	31.04	4,184	1,400	1,100	500	154	3,297	2,503			432
2024-02-29	T	KILO	30.43	30.51	30.40	30.43	0.18	12,337	77	30.36	30.45	1,990	200	1,900	1,600	32	4,084	1,007			754
2024-02-28	T	KILO	30.29	30.29	30.23	30.28	0.07	12,288	50	30.23	30.32	3,151	1,000	900	700	50	3,161	2,425			278
2024-02-27	T	KILO	30.25	30.28	30.19	30.22	0.02	8,523	45	30.15	30.24	543	1,000	1,200	1,000	115	1,995	2,000			97
2024-02-26	T	KILO	30.12	30.26	30.12	30.26		15,535	61	30.18	30.29	3,887	2,600	1,502	1,300	236	4,015	1,113			322
2024-02-23	T	KILO	30.09	30.38	30.09	30.295	0.215	10,195	70	30.23	30.34	2,836	300	1,950	1,900	98		1,804			613
2024-02-22	T	KILO	30.05	30.12	30.05	30.12	0.01	10,141	63	30.06	30.17	3,883	600	1,000	900	16	1,500	1,101			781
2024-02-21	T	KILO	30.18	30.20	30.07	30.15	0.06	11,122	69	30.07	30.18	1,540	1,000	1,400	2,300	58		3,730			310
2024-02-20	T	KILO	30.13	30.21	30.08	30.09	0.13	26,414	95	30.07	30.18	17,467	3,000	2,800	1,000	110	1,000	237			368