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
2024-05-08	T	LAS.A	146.99	147.00	146.99	147.00	3.94	467	11	145.00	147.48	348				116		2			1
2024-05-07	T	LAS.A	146.99	147.00	141.06	143.06	-1.18	1,776	50	141.01	144.26	677	202			11	5	1			577
2024-05-06	T	LAS.A	141.00	144.24	141.00	144.24	2.42	1,980	34	141.01	144.96	1,505				158		2			264
2024-05-03	T	LAS.A	142.02	144.82	141.00	141.82	-2.82	6,369	49	141.00	145.00	3,882	1,200			120	300	28			826
2024-05-02	T	LAS.A	145.94	145.94	144.37	145.79	-0.03	1,387	25	143.77	146.00	909		200		38	27				100
2024-05-01	T	LAS.A	143.02	147.58	142.00	145.82	1.80	3,921	48	143.38	148.46	2,806	100			66	200	1			532
2024-04-30	T	LAS.A	143.50	144.02	143.00	144.02	0.89	1,463	45	143.00	144.48	970				49					332
2024-04-29	T	LAS.A	143.05	147.51	140.87	143.13	0.13	5,437	63	143.00	143.71	3,519	100		200	10	900	2			417
2024-04-26	T	LAS.A	145.79	145.79	143.00	143.00	-0.82	1,873	26	143.00	145.00	1,755				21		17			76
2024-04-25	T	LAS.A	143.02	144.72	143.00	143.82	-0.86	2,315	38	143.00	147.00	1,283	100			191	100	1			149
2024-04-24	T	LAS.A	144.01	145.95	144.00	145.37	1.37	2,655	38	143.00	147.07	1,994		24		70		102			295
2024-04-23	T	LAS.A	144.00	144.26	144.00	144.00	-0.15	2,475	44	144.00	145.05	1,117				116	804	1			334
2024-04-22	T	LAS.A	144.76	144.80	144.00	144.15	-0.57	2,186	30	144.00	144.25	1,538				55	400				101
2024-04-19	T	LAS.A	145.01	145.03	144.10	144.72	-0.39	2,807	37	144.01	146.15	2,247	100	1		21					377
2024-04-18	T	LAS.A	145.03	148.35	145.00	145.11	-0.53	2,803	42	145.00	146.37	1,212	300			1	400	1			797
2024-04-17	T	LAS.A	145.03	146.40	145.00	145.64	0.64	2,737	36	145.00	147.01	1,951	102	200	200	10	7	1			114
2024-04-16	T	LAS.A	145.01	146.00	145.00	145.00	-0.91	1,491	21	145.00	146.30	1,158		200		107		1			9
2024-04-15	T	LAS.A	146.03	146.49	145.91	145.91	-1.39	1,754	30	145.01	146.48	1,221		205		243		1			29
2024-04-12	T	LAS.A	147.56	147.56	147.30	147.30	-0.67	537	13	146.01	150.00	423				50		1			33
2024-04-11	T	LAS.A	147.30	148.12	147.30	147.97	1.47	3,189	32	147.30	148.20	2,262	2	500		120					184
2024-04-10	T	LAS.A	146.51	146.51	146.01	146.01	-1.93	864	22	146.00	147.70	305		302		20		1			149
2024-04-09	T	LAS.A	148.51	149.00	146.79	147.94	-0.06	2,751	54	146.09	148.66	1,219	100	400		101	200	2			624
2024-04-08	T	LAS.A	148.66	148.66	148.66	148.66	0.66	394	11	148.50	149.86	3		200		3		1			100
2024-04-05	T	LAS.A	148.33	148.77	148.00	148.00	-2.19	1,909	28	146.76	150.10	798		200		90	100	55			576
2024-04-04	T	LAS.A	150.19	150.47	150.19	150.19	-2.30	1,439	31	148.16	152.49	363		600		241		1			76
2024-04-03	T	LAS.A	152.49	152.49	152.49	152.49	-0.22	500	16	149.51	152.50	192				116		74
2024-04-02	T	LAS.A	154.11	154.11	151.39	151.39	-6.11	1,440	30	149.67	154.45	567		400		10		1			324
2024-04-01	T	LAS.A	157.69	157.69	151.50	157.50	8.74	5,863	55	154.06	157.50	3,346	601	1,514		4	100	50			234
2024-03-28	T	LAS.A	153.00	153.04	148.76	148.76	-3.24	3,213	46	148.73	153.00	2,190		401		246	100				170
2024-03-27	T	LAS.A	146.94	152.00	146.94	152.00	3.00	3,966	40	148.85	152.00	2,506		900	200	165		2			179
2024-03-26	T	LAS.A	151.03	151.89	149.00	149.00	-2.00	3,664	95	148.75	150.00	1,841	100	241		42	100	46			878
2024-03-25	T	LAS.A	155.00	155.00	151.00	152.56	-1.96	9,617	54	150.00	154.41	8,416	200	100		277		50			468
2024-03-22	T	LAS.A	154.26	155.44	154.04	154.52	0.52	2,078	33	154.50	156.07	1,106		400		252					231
2024-03-21	T	LAS.A	152.66	154.33	152.08	154.00	2.75	4,366	54	154.00	154.95	2,520	700	575		79	200				177
2024-03-20	T	LAS.A	151.95	151.95	151.20	151.25	0.89	2,121	33	151.25	152.00	1,062	100	400		169		1			300
2024-03-19	T	LAS.A	150.04	150.95	149.17	150.95	1.65	1,696	33	149.28	151.52	731		700		95		2			111
2024-03-18	T	LAS.A	149.02	149.86	149.00	149.30	0.30	1,772	33	149.00	149.89	1,029	100	303		61					205
2024-03-15	T	LAS.A	149.38	149.50	149.00	149.00	-0.95	2,420	33	149.00	151.49	1,459		530		140					269
2024-03-14	T	LAS.A	149.10	149.95	149.00	149.95	0.95	2,513	31	149.00	151.07	1,511		200		58		1			624
2024-03-13	T	LAS.A	149.77	150.48	149.00	149.68	-0.73	2,984	43	149.00	150.48	1,163		706		141	100	1			801
2024-03-12	T	LAS.A	149.06	151.00	149.06	150.41	-2.93	3,844	72	150.16	151.50	1,993		423		290	400	2			727
2024-03-11	T	LAS.A	150.98	153.34	149.51	149.51	-1.49	2,044	39	149.50	152.28	1,117	100	201		58					209
2024-03-08	T	LAS.A	151.00	151.51	150.46	151.00	0.54	4,159	79	149.51	152.77	2,386		100		50	100				1,317
2024-03-07	T	LAS.A	155.00	155.00	150.34	150.99	1.99	2,086	42	149.00	152.14	1,162		200		172		1			315
2024-03-06	T	LAS.A	155.06	155.06	149.00	149.00	-5.00	3,011	48	149.00	154.43	1,806	100	301	200	172		2			270
2024-03-05	T	LAS.A	153.86	154.61	153.85	154.61	-0.67	828	22	153.50	155.20	407		100		52		2			96
2024-03-04	T	LAS.A	156.00	156.00	153.85	155.26	-1.11	3,283	37	154.00	156.21	2,131		800		102		8			218
2024-03-01	T	LAS.A	153.91	156.78	153.87	156.21	1.43	708	13	153.85	157.04	301		200		15		1			42
2024-02-29	T	LAS.A	154.80	157.61	154.78	154.78	2.27	4,690	65	153.85	158.34	3,062	300	600		266	168				216
2024-02-28	T	LAS.A	150.52	154.70	150.52	152.51	0.21	1,663	30	152.50	155.86	647	200	200		105	116	1			235
2024-02-27	T	LAS.A	150.46	152.30	150.25	152.30	2.81	1,518	34	150.10	152.97	1,012		178		78		2			159
2024-02-26	T	LAS.A	150.59	150.59	149.49	149.49	-1.10	2,152	36	149.01	150.60	1,508		300		200		2			43
2024-02-23	T	LAS.A	151.67	151.67	149.01	150.59	-3.41	3,488	44	149.00	153.81	2,012	100	800		233					283
2024-02-22	T	LAS.A	156.56	156.56	154.00	154.00	-2.57	3,288	46	153.40	155.00	1,872		760	200	143		1			281
2024-02-21	T	LAS.A	156.55	157.34	156.55	156.57	-0.66	2,225	56	156.55	158.00	1,080	100	148		214	100	2			414
2024-02-20	T	LAS.A	156.49	159.74	156.49	156.62	0.62	1,799	57	156.55	160.00	729		320		234	100				204
2024-02-16	T	LAS.A	156.27	159.30	154.84	156.00	1.16	3,764	47	154.52	156.68	2,626		601	200	22	200
2024-02-15	T	LAS.A	154.00	155.60	154.00	154.84	1.75	2,555	59	154.00	157.67	1,907		1		403					127
2024-02-14	T	LAS.A	152.00	153.62	152.00	153.09	2.09	2,959	39	153.00	154.00	1,472	252	400		151		30			598
2024-02-13	T	LAS.A	152.00	152.00	149.98	149.98	-2.02	1,178	19	149.60	151.88	498		500		50		1			108
2024-02-12	T	LAS.A	149.94	152.50	149.94	152.00	3.30	3,251	48	152.00	152.65	2,720		200		147					112
2024-02-09	T	LAS.A	150.00	150.15	147.68	147.68	-2.72	1,424	25	147.01	150.60	1,035		101		154	2				56