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	LB	25.91	26.11	25.83	25.90	0.10	86,259	762	25.90	26.00	57,591	5,001	6,274	5,800	2,046	1,900	1,603			3,519		100
2024-04-25	T	LB	25.87	25.89	25.64	25.80	-0.17	233,137	1,159	25.80	25.92	172,507	9,320	10,937	5,300	1,553	6,200	3,300			18,412
2024-04-24	T	LB	26.23	26.35	25.97	25.97	-0.24	102,366	667	25.93	26.09	68,308	9,332	5,800	2,800	1,118	1,600	1,801			10,158			40
2024-04-23	T	LB	25.95	26.29	25.88	26.21	0.27	149,325	836	26.15	26.23	111,124	8,888	4,197	2,700	986	3,900	1,201			14,430
2024-04-22	T	LB	25.83	26.05	25.64	25.94	0.19	180,879	952	25.88	25.96	133,911	8,439	10,946	8,600	2,191	2,300	6,302			5,134		300	100
2024-04-19	T	LB	25.68	25.87	25.55	25.75	0.02	153,630	826	25.67	25.75	120,899	7,302	8,300	4,400	951	3,100	2,401			3,185
2024-04-18	T	LB	25.40	25.79	25.39	25.73	0.31	164,353	1,004	25.62	25.75	125,760	6,800	7,434	9,200	1,881	2,900	1,602			4,731
2024-04-17	T	LB	25.51	25.67	25.32	25.42	-0.07	216,690	1,311	25.42	25.51	156,995	10,873	16,185	9,900	1,778	3,881	2,369			8,548		100	100
2024-04-16	T	LB	25.84	25.89	25.47	25.49	-0.41	286,959	1,790	25.48	25.56	208,989	15,200	16,200	7,800	1,367	8,200	2,501			19,022		200	300
2024-04-15	T	LB	26.26	26.34	25.71	25.90	-0.26	244,054	1,380	25.85	25.95	198,037	10,802	14,212	4,800	779	4,700	1,402			6,645		100
2024-04-12	T	LB	26.50	26.54	26.03	26.16	-0.41	183,773	1,391	26.16	26.24	127,478	12,223	12,007	8,300	1,598	3,300	5,902			7,701
2024-04-11	T	LB	26.85	26.85	26.29	26.57	-0.29	301,726	1,505	26.57	26.61	230,864	14,500	14,521	8,200	1,451	4,700	5,601			17,635
2024-04-10	T	LB	27.25	27.31	26.73	26.86	-0.56	333,570	1,817	26.86	26.96	246,240	18,101	17,316	16,400	1,400	5,400	12,001			11,862
2024-04-09	T	LB	27.18	27.47	27.18	27.42	0.17	221,277	1,012	27.25	27.48	180,780	6,900	14,100	6,600	1,253	3,000	1,202			5,877
2024-04-08	T	LB	27.48	27.50	27.21	27.25	-0.23	195,409	1,214	27.24	27.39	144,844	10,793	15,703	8,900	998	3,400	1,901			6,106		300
2024-04-05	T	LB	27.79	28.25	27.29	27.48	-0.16	352,563	1,491	27.40	27.50	266,420	15,790	16,546	10,400	1,675	23,200	2,800			10,809		200	300
2024-04-04	T	LB	27.45	27.75	27.45	27.64	0.23	249,764	1,731	27.60	27.73	162,040	14,957	22,407	14,800	2,318	17,300	3,503			9,389		100	300
2024-04-03	T	LB	27.25	27.47	27.25	27.41	0.12	218,575	1,053	27.37	27.49	167,014	10,103	13,072	9,000	919	5,026	2,602			8,855		400	100
2024-04-02	T	LB	27.32	27.54	27.19	27.29	-0.19	152,599	1,066	27.27	27.37	87,577	13,200	16,926	9,700	1,365	3,700	7,001			10,138		400	200
2024-04-01	T	LB	27.90	27.93	27.38	27.48	-0.54	327,313	1,948	27.45	27.48	267,208	10,300	13,800	6,800	1,595	9,900	1,500			13,072
2024-03-28	T	LB	28.21	28.28	27.82	28.02	-0.48	291,707	1,447	28.01	28.03	192,456	19,438	26,365	9,100	1,712	13,200	4,202			15,387
2024-03-27	T	LB	28.05	28.57	28.05	28.50	0.51	385,852	2,184	28.48	28.56	245,012	17,102	34,742	8,100	2,417	38,500	4,901			22,664
2024-03-26	T	LB	27.91	28.26	27.91	27.99	0.11	390,145	2,337	27.99	28.08	252,197	20,400	24,200	6,600	1,559	53,900	2,600			22,589		300	200
2024-03-25	T	LB	27.89	28.01	27.81	27.88	-0.02	395,707	1,695	27.87	27.99	290,551	13,146	15,358	7,700	1,136	40,400	1,900			20,351			125
2024-03-22	T	LB	28.12	28.40	27.90	27.90	-0.36	179,871	1,173	27.90	27.99	130,152	9,000	14,457	5,500	1,831	2,600	2,101			12,363
2024-03-21	T	LB	27.80	28.38	27.80	28.26	0.58	237,743	1,303	28.16	28.36	148,775	12,604	18,207	7,700	1,144	6,100	2,620			25,365			41
2024-03-20	T	LB	27.32	27.75	27.30	27.68	0.36	220,842	1,290	27.67	27.70	164,851	12,300	12,737	9,800	1,893	5,800	2,702			8,277
2024-03-19	T	LB	27.40	27.68	27.28	27.32	-0.12	240,649	1,404	27.32	27.41	177,984	8,000	17,475	5,200	1,476	4,400	3,781			16,636			50
2024-03-18	T	LB	28.01	28.08	27.32	27.44	-0.19	375,922	2,174	27.44	27.46	254,238	20,653	35,210	6,000	2,041	21,100	2,801			27,147			142
2024-03-15	T	LB	28.70	29.08	27.51	27.63	-1.19	1,996,110	4,564	27.63	28.25	1,630,972	37,415	85,889	31,200	4,039	68,000	34,101			93,167		100	200
2024-03-14	T	LB	29.20	29.325	28.75	28.82	-0.41	520,459	3,360	28.79	28.91	328,042	67,802	43,300	19,900	3,325	24,600	3,935			21,966
2024-03-13	T	LB	28.49	29.49	28.49	29.23	0.64	530,496	3,088	29.21	29.28	271,081	33,900	44,686	14,000	4,194	17,600	7,302			127,662			100
2024-03-12	T	LB	28.41	28.67	28.37	28.59	0.11	681,981	2,317	28.51	28.67	492,443	30,000	16,564	20,400	2,263	35,700	13,702			66,892			800
2024-03-11	T	LB	27.50	28.74	27.48	28.48	1.05	977,452	5,290	28.46	28.53	817,162	24,300	17,700	16,800	3,238	26,200	4,130			54,535			300
2024-03-08	T	LB	27.56	27.58	27.30	27.43	-0.07	204,266	1,279	27.35	27.49	148,082	7,407	15,555	4,900	2,095	3,700	1,663			13,449
2024-03-07	T	LB	27.54	27.59	27.31	27.50	-0.01	159,016	1,163	27.46	27.55	103,387	11,106	17,000	10,500	1,067	4,300	1,501			6,321		200
2024-03-06	T	LB	27.31	27.61	27.30	27.51	0.22	159,155	1,104	27.49	27.59	103,152	8,831	17,701	7,000	1,410	3,000	3,269			12,628		100
2024-03-05	T	LB	27.44	27.86	27.27	27.29	-0.34	227,779	1,644	27.27	27.60	139,047	27,100	20,298	11,000	1,580	6,200	4,798			14,033		300	200
2024-03-04	T	LB	26.97	27.65	26.90	27.63	0.63	370,254	2,328	27.50	27.65	253,628	20,800	21,872	13,400	2,183	23,620	2,522			26,685		400	80
2024-03-01	T	LB	26.38	27.17	26.35	27.00	0.62	256,402	1,695	26.96	27.05	185,459	14,990	16,593	8,100	1,760	6,300	1,901			14,441			210
2024-02-29	T	LB	26.49	26.80	26.01	26.38	-0.46	329,363	2,320	26.30	26.50	211,800	33,951	28,518	16,300	2,883	7,100	6,345			17,624
2024-02-28	T	LB	27.30	27.42	26.83	26.84	-0.48	163,691	1,180	26.80	26.88	109,266	10,256	12,999	6,100	1,280	5,109	1,300			11,460			210
2024-02-27	T	LB	26.92	27.60	26.88	27.32	0.55	284,852	1,740	27.25	27.42	196,314	17,063	17,368	8,100	2,162	3,900	4,001			24,459
2024-02-26	T	LB	26.97	27.19	26.76	26.77	-0.28	159,270	1,284	26.76	26.80	101,029	10,805	13,535	6,400	761	3,800	6,346			11,465		200	400
2024-02-23	T	LB	27.10	27.17	27.00	27.05	0.01	123,500	932	27.01	27.12	76,037	9,400	11,806	3,700	1,495	1,900	1,201			13,442		100	317
2024-02-22	T	LB	26.86	27.19	26.85	27.04	0.10	138,209	1,036	26.95	27.07	85,384	14,409	9,473	8,300	784	5,000	2,302			9,167		300	200
2024-02-21	T	LB	26.82	27.05	26.77	26.94	0.23	167,861	838	26.88	27.03	78,879	42,800	7,030	7,200	756	19,892	900			7,914			100
2024-02-20	T	LB	26.80	27.10	26.67	26.71	-0.24	170,001	1,175	26.67	26.88	116,056	10,940	16,100	9,600	2,093	2,500	2,015			4,660		200
2024-02-16	T	LB	26.53	27.09	26.45	26.95	0.43	199,690	1,492	26.91	26.99	141,122	11,400	11,281	12,400	1,336	3,300	1,975			13,127		200
2024-02-15	T	LB	26.21	26.53	26.21	26.52	0.43	235,552	1,679	26.41	26.53	152,331	17,100	20,402	13,400	1,694	10,500	3,402			8,658		1,500
2024-02-14	T	LB	26.22	26.38	26.00	26.09	0.07	181,243	1,367	26.07	26.10	106,786	14,600	11,434	11,700	1,571	15,590	2,801			7,739
2024-02-13	T	LB	26.59	26.71	25.84	26.02	-0.75	312,883	2,055	25.99	26.12	205,649	20,008	19,700	19,500	1,938	20,840	5,902			13,067		400	300
2024-02-12	T	LB	26.38	26.96	26.38	26.77	0.28	162,396	1,290	26.73	26.85	104,268	8,813	12,358	7,700	1,620	5,200	402			14,349		400	301
2024-02-09	T	LB	26.00	26.50	26.00	26.49	0.49	230,958	1,397	26.30	26.49	155,187	19,300	15,820	11,700	1,628	13,637	1,100			10,279		300
2024-02-08	T	LB	26.00	26.20	26.00	26.00		184,492	1,187	26.00	26.06	131,766	8,925	7,860	9,500	876	10,080	1,601			10,885		500	400
2024-02-07	T	LB	26.21	26.29	26.00	26.00	-0.30	247,167	1,692	26.00	26.07	172,584	14,802	13,600	9,500	1,839	13,900	301			14,622		800	200
2024-02-06	T	LB	25.78	26.33	25.78	26.30	0.52	364,807	2,126	26.18	26.31	240,914	17,076	26,515	8,100	3,003	7,900	5,895			42,108		1,300	100
2024-02-05	T	LB	26.50	26.50	25.78	25.78	-0.45	281,255	1,868	25.78	26.04	197,191	9,302	17,588	8,300	1,519	4,400	5,703			23,770		500	100
2024-02-02	T	LB	26.27	26.50	26.02	26.23	-0.06	217,239	1,372	26.20	26.29	144,662	17,479	13,829	18,500	1,650	2,100	1,400			13,165		700	200
2024-02-01	T	LB	26.53	26.76	25.94	26.29	-0.24	520,800	2,660	26.23	26.37	359,767	41,855	40,000	21,800	3,369	6,500	4,001			29,096		1,400	550
2024-01-31	T	LB	27.00	27.07	26.52	26.53	-0.45	150,814	1,138	26.53	26.76	100,521	10,921	8,161	9,800	1,151	2,955	2,102			10,817		200	700
2024-01-30	T	LB	26.81	27.17	26.81	26.98	0.07	105,115	913	26.95	27.07	62,523	11,100	6,628	10,500	1,339	2,300	920			5,102		300	200
2024-01-29	T	LB	27.05	27.05	26.77	26.91	-0.17	124,947	966	26.86	27.03	78,571	12,215	8,222	6,600	1,187	2,600	1,221			10,017		300