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	LAC	6.04	6.42	6.01	6.33	0.28	1,132,190	5,040	6.30	6.37	731,584	95,815	51,637	9,100	4,605	146,791	17,502			51,379			1,100
2024-04-25	T	LAC	6.05	6.15	6.01	6.05	-0.08	2,276,871	6,212	6.05	6.06	1,657,951	143,218	22,905	93,600	8,235	220,215	92,199			25,215		3,000	2,904
2024-04-24	T	LAC	6.43	6.52	6.07	6.13	-0.28	1,428,181	6,428	6.13	6.16	965,262	112,561	77,000	10,900	5,106	178,700	27,584			25,986		200	1,200
2024-04-23	T	LAC	6.50	6.55	6.38	6.41	-0.11	1,694,941	6,777	6.38	6.42	1,187,041	159,000	38,031	24,800	3,594	200,800	50,547			11,313		1,800	2,059
2024-04-22	T	LAC	6.43	6.71	6.38	6.52	0.04	1,886,235	6,547	6.50	6.54	1,434,132	101,225	45,482	23,800	5,309	212,100	34,835			12,465			800
2024-04-19	T	LAC	6.48	6.75	6.41	6.48	0.07	1,728,279	7,987	6.47	6.48	1,088,998	162,723	91,560	21,000	2,342	246,100	40,303			43,623		12,800	5,715
2024-04-18	T	LAC	6.70	6.74	6.40	6.41	-2.75	4,428,493	19,380	6.41	6.43	2,948,980	400,944	172,559	70,100	16,719	368,200	238,921			121,213		400	3,272
2024-04-17	T	LAC	8.99	9.40	8.99	9.16	0.21	465,739	2,626	9.13	9.18	303,283	38,568	29,625	7,200	2,543	62,700	9,544			6,841			2,100
2024-04-16	T	LAC	9.16	9.25	8.81	8.95	-0.40	813,888	5,050	8.92	9.00	570,850	84,831	32,893	2,300	1,771	94,600	7,801			12,547			600
2024-04-15	T	LAC	9.75	10.15	9.21	9.35	-0.39	697,234	3,647	9.34	9.40	537,786	26,904	41,308	20,000	2,020	38,000	18,516			5,438			1,900
2024-04-12	T	LAC	10.04	10.59	9.71	9.74	-0.27	830,209	4,779	9.73	9.81	542,153	109,080	80,400	5,600	1,583	56,800	16,165			10,087		900	800
2024-04-11	T	LAC	9.80	10.07	9.65	10.01	0.19	802,679	4,480	10.00	10.05	574,369	72,725	27,130	3,900	1,970	103,595	8,303			6,117			500
2024-04-10	T	LAC	9.28	9.87	9.17	9.82	0.40	906,281	4,992	9.63	9.85	602,597	67,036	80,200	6,600	2,769	125,500	12,200			5,006		400	200
2024-04-09	T	LAC	9.13	9.45	9.06	9.42	0.33	678,422	3,745	9.38	9.45	439,363	73,700	52,770	2,600	2,687	91,000	9,302			3,363			1,400
2024-04-08	T	LAC	9.22	9.46	9.01	9.09	-0.17	475,005	2,819	9.08	9.14	336,265	45,056	20,100	3,900	3,765	49,900	8,689			3,978		100	1,100
2024-04-05	T	LAC	9.06	9.55	8.89	9.26	0.13	677,926	3,957	9.25	9.30	474,714	40,450	37,342	2,500	2,896	82,100	14,201			14,600			1,300
2024-04-04	T	LAC	9.63	9.90	9.11	9.13	-0.47	897,434	5,557	9.10	9.16	627,341	61,050	57,150	6,900	5,907	106,300	19,489			5,111		300	2,500
2024-04-03	T	LAC	9.33	9.67	9.23	9.60	0.04	846,827	4,385	9.58	9.64	563,535	77,058	85,500	7,000	3,882	58,900	40,803			3,875			200
2024-04-02	T	LAC	9.28	9.60	9.06	9.56	0.02	755,977	4,462	9.56	9.60	472,240	83,665	73,923	17,400	4,322	62,255	22,894			9,354			4,300
2024-04-01	T	LAC	9.18	9.84	9.18	9.54	0.44	884,479	5,236	9.45	9.56	568,444	102,663	74,637	9,900	6,449	77,865	25,301			8,896		100	3,000
2024-03-28	T	LAC	9.15	9.25	8.94	9.10	-0.03	603,831	3,182	9.08	9.13	399,625	64,223	33,850	3,300	2,199	88,747	4,300			3,984			1,100
2024-03-27	T	LAC	9.03	9.29	8.84	9.13	0.16	586,743	3,270	9.13	9.16	344,250	82,500	51,100	7,400	2,745	81,151	5,995			3,230		1,600	620
2024-03-26	T	LAC	9.37	9.40	8.72	8.97	-0.33	1,540,669	7,502	8.95	9.05	952,249	163,895	140,001	16,200	7,676	202,190	30,605			13,893		1,200	4,400
2024-03-25	T	LAC	9.59	10.05	9.30	9.30	-0.14	1,498,864	6,590	9.30	9.40	1,047,827	144,070	94,200	14,100	5,581	150,600	19,492			9,301			3,000
2024-03-22	T	LAC	8.70	9.69	8.59	9.44	0.76	1,623,792	8,826	9.42	9.45	1,053,694	188,475	65,901	14,400	7,485	214,800	30,401			24,878			3,600
2024-03-21	T	LAC	8.29	8.85	8.09	8.68	0.59	1,340,776	6,517	8.61	8.71	867,461	133,800	60,230	18,000	4,821	185,200	49,879			10,543		800	3,410
2024-03-20	T	LAC	7.60	8.19	7.38	8.09	0.57	1,350,236	6,444	8.06	8.09	949,788	128,900	48,350	13,400	3,005	160,600	25,053			9,351		1,000	6,307
2024-03-19	T	LAC	7.60	7.78	7.38	7.52	-0.21	782,083	4,659	7.51	7.54	522,096	96,351	27,480	7,800	4,360	93,400	9,774			8,443			1,800
2024-03-18	T	LAC	8.82	8.87	7.67	7.73	-1.04	2,026,427	9,896	7.72	7.78	1,346,310	267,700	124,340	21,200	6,226	187,000	18,761			27,700		4,100	4,400
2024-03-15	T	LAC	8.49	9.15	8.24	8.77	0.64	5,401,046	14,727	8.76	8.80	4,244,051	326,305	243,373	37,200	22,014	358,228	68,324			51,762		4,300	7,750
2024-03-14	T	LAC	9.22	10.30	7.99	8.13	0.43	3,223,272	17,131	8.13	8.18	1,849,244	312,652	247,979	48,900	54,625	276,600	223,185			107,789		4,300	5,616
2024-03-13	T	LAC	7.52	7.78	7.38	7.70	0.13	1,058,024	4,987	7.67	7.75	821,010	74,907	30,500	13,200	4,249	87,196	9,800			12,316		300	900
2024-03-12	T	LAC	7.81	7.98	7.44	7.57	-0.30	731,576	4,409	7.56	7.61	478,848	76,612	22,200	11,800	5,599	97,500	18,600			14,032		400	800
2024-03-11	T	LAC	7.14	7.99	7.14	7.87	0.69	1,277,390	6,802	7.85	7.91	902,568	136,138	29,806	14,400	4,754	156,100	15,900			8,090		500	2,430
2024-03-08	T	LAC	7.22	7.49	7.135	7.18	-0.02	539,865	2,417	7.15	7.21	377,058	54,700	26,246	6,300	1,187	51,300	9,636			8,508			2,100
2024-03-07	T	LAC	7.37	7.53	7.13	7.20	-0.05	659,864	4,257	7.15	7.25	411,646	74,849	42,388	7,500	2,377	97,000	14,929			6,473		100	100
2024-03-06	T	LAC	6.84	7.31	6.77	7.25	0.52	841,271	4,646	7.15	7.29	528,497	94,710	70,311	9,000	4,119	95,217	17,609			9,291		4,500	630
2024-03-05	T	LAC	6.99	7.03	6.64	6.73	-0.63	827,896	4,722	6.71	6.77	568,107	86,755	41,401	12,300	2,677	96,200	6,885			6,279			800
2024-03-04	T	LAC	7.67	7.68	7.26	7.36	-0.30	1,058,726	5,661	7.35	7.39	690,285	112,000	63,669	11,300	3,431	131,166	21,400			17,559		200	800
2024-03-01	T	LAC	7.58	7.85	7.25	7.66	0.20	1,561,958	8,294	7.61	7.66	1,025,516	149,845	105,700	16,200	8,635	200,270	26,665			17,255			4,410
2024-02-29	T	LAC	6.68	7.46	6.64	7.46	1.01	2,033,203	10,049	7.41	7.46	1,265,671	211,528	142,157	16,800	8,465	284,700	49,821			39,003		400	100
2024-02-28	T	LAC	6.28	6.60	6.12	6.45	0.25	947,040	5,748	6.42	6.50	555,458	111,810	56,218	22,200	4,613	144,358	10,787			34,842			1,100
2024-02-27	T	LAC	5.98	6.265	5.98	6.20	0.25	815,122	4,338	6.19	6.25	523,853	74,835	35,605	16,900	2,500	113,000	13,831			15,527			1,200
2024-02-26	T	LAC	5.80	6.00	5.64	5.95	0.15	550,711	3,189	5.89	5.97	359,441	60,341	23,678	16,600	2,082	74,100	5,701			6,105			100
2024-02-23	T	LAC	5.73	5.865	5.53	5.80	0.11	577,732	2,898	5.74	5.83	407,049	46,152	18,000	11,000	1,499	74,150	5,801			5,121			800
2024-02-22	T	LAC	5.86	5.93	5.65	5.69	-0.15	444,669	2,268	5.67	5.76	304,130	36,582	27,629	12,400	2,724	49,300	5,201			4,602
2024-02-21	T	LAC	5.81	5.93	5.71	5.84	0.04	476,670	2,777	5.77	5.84	301,730	35,683	15,900	15,300	1,000	79,621	9,601			2,828			1,900
2024-02-20	T	LAC	6.21	6.22	5.72	5.80	-0.39	680,453	3,538	5.77	5.85	480,055	66,571	25,200	15,200	3,381	68,826	11,073			4,312			405
2024-02-16	T	LAC	6.06	6.37	6.03	6.19	0.06	880,297	4,301	6.15	6.28	490,737	93,211	81,955	20,600	1,862	167,840	14,845			4,383		1,800
2024-02-15	T	LAC	6.13	6.26	5.87	6.13	0.05	661,758	3,776	6.08	6.14	391,957	69,817	47,414	24,800	2,265	100,830	11,001			4,036		5,500
2024-02-14	T	LAC	5.78	6.13	5.71	6.08	0.44	799,533	3,949	6.01	6.12	527,816	73,446	49,733	16,800	1,883	96,554	16,351			6,864			1,900
2024-02-13	T	LAC	5.95	5.95	5.54	5.64	-0.42	674,583	3,901	5.62	5.66	446,268	54,672	28,335	30,200	2,473	81,232	22,418			5,458		300	200
2024-02-12	T	LAC	5.70	6.16	5.68	6.06	0.39	1,132,433	5,324	6.03	6.11	699,820	99,266	72,000	31,900	10,500	130,400	36,798			32,452			7,200
2024-02-09	T	LAC	5.51	5.69	5.48	5.67	0.13	326,753	2,134	5.65	5.69	205,975	28,350	25,036	7,100	1,779	36,248	15,857			4,420		100
2024-02-08	T	LAC	5.48	5.64	5.32	5.54	0.04	407,301	2,472	5.51	5.61	228,652	41,100	28,760	18,400	2,279	52,933	27,031			4,748		300	900
2024-02-07	T	LAC	5.52	5.55	5.38	5.50	0.02	716,581	2,867	5.45	5.54	478,778	47,189	40,449	14,800	2,676	88,300	33,901			5,100		2,500	100
2024-02-06	T	LAC	5.20	5.56	5.19	5.48	0.30	1,006,678	5,403	5.43	5.51	498,389	108,134	132,281	20,800	6,406	171,200	34,901			23,303		500	1,600
2024-02-05	T	LAC	5.50	5.55	5.17	5.18	-0.45	1,014,415	5,416	5.18	5.22	555,386	108,960	130,829	18,500	3,310	138,600	41,101			10,656		2,000	900
2024-02-02	T	LAC	5.71	5.71	5.54	5.63	-0.18	625,706	3,542	5.62	5.66	368,001	56,980	48,889	13,100	4,468	92,305	21,148			14,387		100	1,700
2024-02-01	T	LAC	5.90	5.98	5.67	5.81	-0.05	774,472	4,850	5.77	5.87	448,675	103,300	21,184	11,400	3,050	133,300	24,394			20,101		300	100
2024-01-31	T	LAC	6.03	6.12	5.86	5.86	-0.22	1,792,675	5,102	5.86	5.89	1,437,667	76,169	84,712	21,800	8,718	115,500	30,601			9,239		2,300	900
2024-01-30	T	LAC	6.31	6.36	6.01	6.08	-0.25	756,599	4,596	6.05	6.08	445,634	61,821	53,140	33,400	8,605	90,300	39,204			7,366		900	2,400
2024-01-29	T	LAC	6.21	6.33	5.99	6.33	0.09	626,289	3,873	6.25	6.33	414,692	51,436	31,524	10,700	3,095	91,500	14,538			4,377		300	900