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
2024-04-30	T	L	152.30	152.58	150.91	150.96	-1.68	288,576	2,571	150.69	151.60	194,633	21,792	11,290	9,740	3,052	19,310	3,653			17,402
2024-04-29	T	L	152.39	152.92	151.29	152.64	0.27	398,959	3,844	152.16	152.76	250,617	28,620	15,488	9,515	5,590	22,400	6,739			49,559		100
2024-04-26	T	L	152.28	153.50	151.85	152.37	-0.06	352,785	3,113	152.09	152.74	192,965	26,067	14,669	17,066	3,935	51,004	3,636			28,378
2024-04-25	T	L	151.91	153.49	150.21	152.43	0.16	401,220	3,526	151.99	152.75	199,549	50,598	24,905	13,600	4,643	36,315	4,765			42,333		100
2024-04-24	T	L	150.24	152.33	150.24	152.27	1.94	561,681	4,044	152.00	152.33	337,722	29,880	20,820	9,548	4,019	81,534	8,123			46,918
2024-04-23	T	L	151.04	152.07	149.94	150.33	-0.25	460,191	3,971	149.98	150.50	280,000	40,803	22,739	12,688	7,404	34,003	9,225			35,629		200
2024-04-22	T	L	148.80	151.00	148.24	150.58	2.31	474,440	3,926	150.50	150.80	340,922	18,737	25,547	7,380	5,134	29,573	4,118			34,096
2024-04-19	T	L	148.36	149.35	147.47	148.27	0.04	673,330	4,834	147.95	148.49	444,048	43,447	31,262	11,594	5,187	44,871	7,311			55,692
2024-04-18	T	L	149.46	149.98	146.90	148.23	-0.78	603,454	4,694	148.09	148.28	404,937	56,990	26,390	11,778	6,371	32,200	5,820			48,251		100
2024-04-17	T	L	148.56	149.47	147.12	149.01	0.74	413,417	3,914	148.69	149.39	233,006	23,890	26,495	11,634	6,545	16,700	3,513			65,805		900
2024-04-16	T	L	149.58	149.78	147.78	148.27	-0.96	491,999	4,310	148.07	148.60	332,794	33,105	32,909	12,620	6,329	21,165	6,384			37,868
2024-04-15	T	L	147.51	150.43	147.09	149.23	2.64	613,380	4,669	148.82	149.56	407,608	31,070	29,584	10,808	8,514	26,600	7,198			70,733		100
2024-04-12	T	L	148.00	148.53	145.80	146.59	-1.71	497,489	4,419	146.16	147.00	304,629	32,600	44,404	20,513	7,213	25,900	13,362			37,034		100
2024-04-11	T	L	149.39	149.39	147.84	148.30	-0.50	496,826	3,378	147.86	148.75	352,309	17,009	27,766	6,152	7,537	30,914	7,214			35,413
2024-04-10	T	L	148.63	149.565	147.53	148.80	-0.29	402,792	3,282	148.54	149.31	270,834	15,060	26,466	15,514	6,700	17,900	5,066			31,129
2024-04-09	T	L	149.67	149.67	147.55	149.09	-0.08	371,612	3,101	148.68	149.29	258,140	12,762	31,434	4,340	4,413	19,726	3,092			25,890		1,100
2024-04-08	T	L	149.39	150.00	149.08	149.17	-0.35	431,993	2,921	148.76	149.48	306,130	17,815	30,847	12,306	4,445	22,100	6,461			21,561		700
2024-04-05	T	L	147.09	149.89	146.77	149.52	2.18	411,652	3,666	149.17	149.91	272,102	22,966	38,713	6,537	4,580	20,301	2,055			29,162		400
2024-04-04	T	L	150.05	150.27	146.84	147.34	-2.61	658,740	5,184	147.02	148.00	419,597	38,620	42,880	12,435	7,174	53,443	12,692			48,188		900
2024-04-03	T	L	149.35	150.75	149.01	149.95	0.31	474,243	3,842	149.61	150.28	326,988	21,082	29,614	8,047	4,030	34,121	4,028			31,321
2024-04-02	T	L	149.40	149.89	148.54	149.64	-0.88	556,299	4,700	149.33	149.80	377,491	17,104	34,099	8,019	4,348	45,954	5,690			49,607		100
2024-04-01	T	L	150.34	151.195	149.13	150.52	0.42	327,581	2,922	150.20	150.85	209,031	17,290	27,154	6,431	4,786	12,445	5,582			29,995		1,700
2024-03-28	T	L	151.27	152.47	148.94	150.10	-1.40	602,085	5,209	149.71	150.62	421,717	29,144	44,201	13,246	7,497	33,364	6,871			31,541		100
2024-03-27	T	L	152.59	153.29	151.37	151.50	-0.38	448,996	3,464	151.40	151.79	300,304	22,930	30,210	6,855	4,130	27,000	3,234			37,243		100
2024-03-26	T	L	153.19	153.90	151.82	151.88	-1.78	645,258	4,160	151.66	152.79	410,308	88,576	33,735	13,547	5,024	17,900	5,450			59,290
2024-03-25	T	L	152.40	154.70	151.43	153.66	0.83	655,392	4,783	153.39	153.92	398,423	37,885	49,563	9,399	7,047	42,657	7,097			87,320
2024-03-22	T	L	150.79	153.01	149.82	152.83	2.49	792,066	5,637	151.67	153.26	531,092	33,739	50,521	13,312	5,929	53,600	9,009			78,060
2024-03-21	T	L	149.55	151.19	148.93	150.34	0.49	775,544	4,643	150.13	150.74	555,190	27,079	39,877	9,698	6,280	43,946	6,822			72,643
2024-03-20	T	L	150.50	151.06	149.42	149.85	-0.38	501,912	3,126	149.51	149.94	368,369	22,389	20,781	8,690	5,754	30,614	1,811			31,919
2024-03-19	T	L	149.96	150.69	148.85	150.23	0.39	531,720	3,971	149.72	150.58	365,315	21,380	31,545	8,140	4,888	37,772	5,657			46,689		200
2024-03-18	T	L	150.72	151.18	149.70	149.84	-0.80	627,395	3,915	149.78	150.20	464,808	22,633	29,307	14,495	4,747	41,116	4,259			30,863
2024-03-15	T	L	150.09	150.95	149.11	150.64	0.40	1,523,480	4,106	150.16	150.90	1,326,729	76,025	29,662	9,805	5,951	30,114	3,062			33,850		100
2024-03-14	T	L	151.00	151.08	149.28	150.24	-1.26	561,804	4,486	150.12	150.68	406,442	18,332	28,476	7,501	5,810	50,961	6,745			22,318		100
2024-03-13	T	L	149.81	152.00	149.08	151.50	1.81	661,124	4,942	151.06	151.75	432,794	29,956	48,463	13,539	9,641	58,600	5,910		1,800	44,429
2024-03-12	T	L	150.00	150.91	149.14	149.69	0.23	373,301	3,340	149.41	150.00	253,624	19,944	19,830	5,874	8,224	27,137	3,730			25,219
2024-03-11	T	L	148.24	150.44	148.18	149.46	0.80	777,028	4,885	149.44	149.89	549,469	38,270	31,376	15,726	7,618	35,500	8,915		1,400	65,695
2024-03-08	T	L	149.13	151.78	148.02	148.66	-1.00	1,113,107	6,304	148.24	148.91	793,506	96,866	58,036	14,970	10,642	54,262	7,413		6,200	53,986		100
2024-03-07	T	L	144.26	150.00	143.96	149.66	5.16	1,166,054	5,875	148.35	149.75	574,328	355,935	60,970	9,900	8,962	52,658	7,062			76,030
2024-03-06	T	L	142.05	144.59	141.59	144.50	2.36	903,616	7,023	143.68	144.84	630,935	33,465	57,799	25,036	5,994	79,900	6,733			42,857
2024-03-05	T	L	142.75	143.27	141.65	142.14	-0.52	529,090	4,918	142.00	142.62	295,816	44,100	40,731	16,969	7,279	46,855	4,010			40,007
2024-03-04	T	L	144.12	144.84	142.46	142.66	-2.47	630,106	5,657	142.55	143.53	332,449	20,784	57,857	21,568	7,482	78,133	6,534			79,649		200
2024-03-01	T	L	144.78	146.51	144.13	145.13	0.49	403,056	3,780	144.75	145.15	249,781	24,203	29,798	6,154	7,341	31,201	3,602			34,267
2024-02-29	T	L	147.48	147.54	144.36	144.64	-2.66	764,957	6,025	144.50	144.64	493,588	40,442	63,141	23,240	9,048	42,717	7,743			52,905		100
2024-02-28	T	L	145.82	148.10	144.98	147.30	0.87	844,743	6,621	146.99	147.55	540,529	41,000	58,644	20,183	9,126	92,348	8,610			44,433		300
2024-02-27	T	L	145.80	146.67	143.55	146.43	0.69	682,933	5,536	145.79	146.50	395,606	58,693	60,772	9,623	9,492	53,634	7,537			53,513
2024-02-26	T	L	144.60	146.71	143.56	145.74	1.14	771,855	5,771	145.38	146.03	400,659	27,900	57,048	14,890	8,530	106,594	8,635			111,176		300
2024-02-23	T	L	143.00	144.72	141.68	144.60	1.68	935,441	5,884	143.38	144.65	649,044	28,070	61,446	26,375	7,663	72,691	6,091			55,228		200
2024-02-22	T	L	138.84	143.53	138.13	142.92	4.81	1,076,799	7,461	142.85	143.21	655,379	44,673	92,614	22,176	12,784	146,083	8,162			67,999		100
2024-02-21	T	L	138.80	139.29	137.98	138.11	-0.91	437,710	4,133	137.76	138.74	279,214	19,302	22,913	10,234	4,247	43,338	6,496			43,466		200
2024-02-20	T	L	137.70	140.21	137.42	139.02	1.26	441,334	3,780	138.76	139.38	305,362	16,997	24,377	12,429	5,407	25,178	4,344			33,941		200
2024-02-16	T	L	137.00	138.09	136.02	137.76	0.99	438,895	3,719	137.75	138.09	265,393	25,956	40,329	20,457	6,747	13,700	19,532			33,115		100
2024-02-15	T	L	136.19	137.165	135.61	136.77	0.83	317,293	3,135	136.50	137.08	194,052	18,009	26,696	8,795	5,600	22,974	2,530			32,475		100
2024-02-14	T	L	133.74	136.06	133.23	135.94	2.77	489,890	4,077	135.07	136.09	269,893	31,248	30,914	20,977	7,213	50,543	37,403			30,869		100
2024-02-13	T	L	133.08	134.10	132.55	133.17	-0.63	539,158	4,322	132.87	133.45	283,528	40,786	36,246	16,846	6,972	54,550	34,988			40,080		200
2024-02-12	T	L	133.87	135.23	133.585	133.80	-0.20	309,839	2,921	133.60	134.03	189,454	14,778	19,203	13,564	4,263	28,102	4,797			22,914		200
2024-02-09	T	L	133.80	134.45	133.29	134.00		450,937	3,273	133.90	134.35	298,283	28,678	35,931	14,573	5,756	18,776	3,977			29,824		300
2024-02-08	T	L	134.49	135.46	133.38	134.00	-0.76	657,924	4,584	133.66	134.26	363,956	23,202	30,313	17,154	10,026	134,900	5,363			56,432		200
2024-02-07	T	L	134.67	135.87	134.44	134.76	-0.14	309,291	2,566	134.43	135.12	174,481	22,318	18,424	9,221	6,085	15,412	17,617			35,962		100
2024-02-06	T	L	134.47	135.07	133.59	134.90	0.22	548,891	3,582	134.80	135.21	236,494	31,850	22,278	13,547	8,365	45,900	87,170			81,057		500
2024-02-05	T	L	136.14	136.39	134.35	134.68	-1.38	536,177	4,266	134.50	134.70	297,151	42,490	29,551	18,614	6,588	37,440	47,358			31,337		700
2024-02-02	T	L	135.86	136.68	135.00	136.06	0.19	453,378	3,947	135.75	136.45	254,576	46,491	36,053	16,039	8,014	19,700	9,465			51,589		700