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	LBS	7.67	7.69	7.58	7.58	-0.11	93,769	324	7.58	7.64	55,725	9,000	5,000	6,800	1,156	2,100	9,850			1,662		300	500
2024-04-29	T	LBS	7.69	7.69	7.61	7.69	-0.01	92,712	303	7.65	7.70	53,476	4,300	10,555	1,300	443	6,300	13,002			1,844			100
2024-04-26	T	LBS	7.65	7.71	7.61	7.70	0.13	127,420	418	7.69	7.71	71,917	19,495	14,200	1,000	1,177	4,500	11,801			2,190
2024-04-25	T	LBS	7.59	7.62	7.49	7.57	-0.06	237,845	772	7.55	7.57	113,081	20,100	20,100	8,900	1,631	8,200	33,726			15,492
2024-04-24	T	LBS	7.63	7.64	7.59	7.63		73,346	270	7.62	7.63	33,032	1,100	14,500	12,100	469	500	9,201			1,498
2024-04-23	T	LBS	7.61	7.64	7.58	7.64	0.09	149,738	362	7.63	7.64	52,733	14,300	32,800	15,600	731	1,600	24,300			3,929		200	800
2024-04-22	T	LBS	7.57	7.63	7.48	7.55	0.08	169,671	493	7.55	7.61	90,808	7,866	20,310	6,700	1,130	1,800	33,202			4,232		400	1,389
2024-04-19	T	LBS	7.50	7.54	7.43	7.47		197,261	562	7.47	7.58	91,581	7,937	12,904	400	861	6,000	10,100			64,633
2024-04-18	T	LBS	7.47	7.60	7.43	7.47	-0.21	542,899	1,304	7.47	7.50	311,083	24,484	26,400	17,100	5,088	7,100	50,300			93,393
2024-04-17	T	LBS	7.80	7.94	7.67	7.68	-0.08	132,422	509	7.85	7.85	74,850	16,100	12,800	500	901	3,800	19,150			2,740
2024-04-16	T	LBS	7.85	7.88	7.75	7.76	-0.11	117,378	504	7.75	7.80	71,253	14,937	4,300	1,300	638	3,600	18,124			1,770
2024-04-15	T	LBS	8.00	8.05	7.85	7.87	-0.08	156,143	609	7.85	7.90	111,802	5,800	8,594	2,100	1,082	4,500	14,959			4,762
2024-04-12	T	LBS	7.99	8.01	7.91	7.95	-0.03	147,452	408	7.94	7.96	101,222	15,554	12,085	3,100	585	1,200	10,200			2,235
2024-04-11	T	LBS	7.99	8.00	7.87	7.98	0.01	131,617	490	7.96	7.99	74,530	9,300	12,618	3,500	981	3,600	21,881			3,362
2024-04-10	T	LBS	8.00	8.03	7.93	7.97	-0.04	143,043	471	7.95	7.98	76,787	23,900	9,561	3,900	235	3,100	13,602			4,531
2024-04-09	T	LBS	8.02	8.05	7.92	8.01	-0.01	142,459	409	8.00	8.03	91,475	3,716	16,900	1,100	772	900	25,201			1,246
2024-04-08	T	LBS	8.01	8.10	7.97	8.02	-0.01	157,770	480	8.00	8.02	110,686	19,200	10,601	500	661	3,500	9,701			1,516
2024-04-05	T	LBS	7.97	8.05	7.97	8.03	0.05	78,209	300	8.00	8.04	30,734	10,200	7,100	6,000	711	12,700	8,100			1,849
2024-04-04	T	LBS	7.96	8.06	7.95	7.98	0.02	111,391	384	7.97	8.00	64,431	5,300	15,500	5,100	566	700	14,900			3,102
2024-04-03	T	LBS	7.95	8.00	7.93	7.97	0.03	35,231	193	7.95	7.98	13,107	2,002	7,600	1,200	222	1,400	7,600			1,475
2024-04-02	T	LBS	7.98	8.01	7.92	7.95	-0.07	91,577	338	7.92	7.96	51,499	4,800	9,410	3,000	823	2,000	17,402			1,559
2024-04-01	T	LBS	8.02	8.05	7.97	8.02		68,386	282	7.96	8.03	39,213	8,450	4,750		558	900	12,701			998
2024-03-28	T	LBS	8.11	8.11	7.96	8.02	-0.04	62,452	319	8.00	8.07	39,504	5,151	1,151	800	489	3,100	8,911			2,090
2024-03-27	T	LBS	8.05	8.15	8.05	8.06	-0.07	38,070	199	8.05	8.08	15,112	4,400	2,850	4,700	260	400	6,400			3,379
2024-03-26	T	LBS	8.14	8.25	8.08	8.13	-0.02	86,465	395	8.10	8.18	39,300	11,400	10,050	1,500	1,062	2,700	13,802			4,673
2024-03-25	T	LBS	8.09	8.15	8.05	8.15	0.06	74,630	293	8.10	8.15	27,522	5,005	18,182	2,300	530	1,700	16,500			1,658
2024-03-22	T	LBS	8.01	8.24	8.00	8.09	0.05	87,891	406	8.04	8.10	30,634	13,398	10,925	900	1,050	1,600	24,300			4,069
2024-03-21	T	LBS	7.97	8.07	7.97	8.07	0.10	89,514	313	8.03	8.08	45,697	9,300	16,100	2,100	929	2,000	10,100			2,394
2024-03-20	T	LBS	7.92	7.98	7.91	7.97	0.04	57,355	238	7.95	7.97	36,318	3,600	6,500	100	479	600	6,630			1,901
2024-03-19	T	LBS	7.95	7.99	7.91	7.93	-0.02	86,070	330	7.92	7.93	38,123	7,600	16,100		477	10,940	9,803			1,625
2024-03-18	T	LBS	7.91	7.95	7.88	7.95	0.07	87,343	354	7.92	7.95	40,086	9,838	11,964	1,200	1,129	13,400	6,861			1,468
2024-03-15	T	LBS	7.80	7.93	7.79	7.90	0.10	75,718	366	7.87	7.92	33,383	6,235	16,650	200	982	1,100	13,802			1,358
2024-03-14	T	LBS	7.86	7.88	7.79	7.82	-0.03	65,025	280	7.78	7.86	30,843	7,800	13,800		279	1,500	8,001			1,524
2024-03-13	T	LBS	7.82	7.88	7.82	7.85	-0.01	35,879	212	7.86	7.88	20,800	500	5,700	1,100	992	300	1,401			1,575
2024-03-12	T	LBS	7.80	7.87	7.78	7.86	0.08	88,257	255	7.80	7.86	62,784	8,300	5,873	2,000	454	1,200	5,395			1,006
2024-03-11	T	LBS	7.76	7.81	7.72	7.79		82,172	401	7.75	7.81	51,165	4,502	8,809	700	967	3,200	9,601			1,763
2024-03-08	T	LBS	7.77	7.81	7.76	7.79	0.02	72,223	309	7.76	7.80	43,991	7,700	9,800	3,600	533	1,300	2,601			1,486
2024-03-07	T	LBS	7.71	7.78	7.70	7.78	0.10	71,062	264	7.76	7.79	35,827	6,650	13,400		517	3,200	9,300			1,334
2024-03-06	T	LBS	7.72	7.75	7.68	7.68	-0.02	52,161	239	7.68	7.72	28,599	1,000	5,800	3,700	476	900	9,958			1,273
2024-03-05	T	LBS	7.68	7.75	7.67	7.70		108,528	287	7.68	7.73	63,046	5,000	6,600		868	22,600	8,401			1,031
2024-03-04	T	LBS	7.70	7.78	7.69	7.70	-0.03	106,324	446	7.68	7.72	55,122	7,200	17,604	200	814	5,600	15,401			3,017
2024-03-01	T	LBS	7.73	7.76	7.64	7.73	-0.02	105,548	430	7.71	7.73	55,050	4,900	15,500	1,300	814	1,800	15,901			7,554
2024-02-29	T	LBS	7.74	7.79	7.71	7.75	-0.02	59,443	226	7.74	7.77	35,755	2,400	9,100	600	180	800	8,801			1,070
2024-02-28	T	LBS	7.74	7.78	7.68	7.77	-0.03	35,976	240	7.74	7.77	19,479	4,402	4,600		667	2,100	3,201			512
2024-02-27	T	LBS	7.82	7.84	7.77	7.80	0.01	102,598	316	7.78	7.82	71,199	3,700	10,540	1,000	201	3,700	10,201			1,123
2024-02-26	T	LBS	7.83	7.84	7.75	7.79	-0.02	111,574	330	7.78	7.80	81,067	4,100	10,605	1,300	709	1,200	10,125			1,247		100
2024-02-23	T	LBS	7.80	7.84	7.76	7.81	0.02	109,031	336	7.80	7.84	78,968	5,402	5,500	600	645	7,200	7,801			1,692
2024-02-22	T	LBS	7.79	7.82	7.75	7.79	0.07	89,158	350	7.76	7.80	42,438	11,100	10,700	4,900	511	9,500	7,808			1,343
2024-02-21	T	LBS	7.78	7.82	7.67	7.72	-0.06	81,874	368	7.71	7.75	53,618	4,400	9,491	400	343	1,600	9,100			1,760
2024-02-20	T	LBS	7.75	7.80	7.71	7.78	0.04	106,106	455	7.71	7.78	55,611	5,702	11,400	2,000	1,196	2,800	23,204			2,509
2024-02-16	T	LBS	7.71	7.80	7.70	7.74	0.05	98,915	427	7.72	7.75	61,948	3,000	12,200		1,084	1,600	16,300			1,757
2024-02-15	T	LBS	7.72	7.80	7.67	7.69	-0.01	192,357	930	7.69	7.74	116,992	24,700	19,500	2,100	1,743	7,500	14,314			4,040
2024-02-14	T	LBS	7.62	7.72	7.59	7.70	0.14	102,390	436	7.70	7.71	48,425	8,700	17,100	1,100	326	2,000	11,150			10,250
2024-02-13	T	LBS	7.60	7.64	7.50	7.56	-0.08	98,667	370	7.50	7.59	67,941	3,500	8,665		690	1,500	7,201			3,620
2024-02-12	T	LBS	7.61	7.69	7.59	7.65	0.02	119,807	476	7.63	7.65	66,499	23,200	11,800	400	517	2,400	11,500			2,269
2024-02-09	T	LBS	7.63	7.71	7.63	7.63	-0.02	54,787	382	7.63	7.68	30,986	8,502	5,894		608	3,800	1,601			2,275
2024-02-08	T	LBS	7.72	7.72	7.60	7.65	-0.01	37,425	217	7.60	7.65	20,962	1,600	7,700		297	2,600	1,755			1,526
2024-02-07	T	LBS	7.73	7.73	7.56	7.66	-0.03	108,887	462	7.64	7.71	55,023	19,004	7,800		289	2,600	20,300			2,616
2024-02-06	T	LBS	7.70	7.88	7.67	7.69	0.01	152,715	452	7.68	7.78	71,885	8,200	14,490	1,800	151	21,800	23,200			9,566		100
2024-02-05	T	LBS	7.79	7.79	7.67	7.68	-0.09	76,964	367	7.67	7.73	41,782	2,804	13,400		480	2,000	11,701			3,023		200
2024-02-02	T	LBS	7.85	7.85	7.72	7.77	-0.08	74,539	358	7.76	7.77	55,957	3,302	3,800	1,100	660	1,700	5,200			1,607		100
2024-02-01	T	LBS	7.85	7.88	7.76	7.85	-0.02	91,508	341	7.78	7.87	55,990	4,505	11,100		215	1,200	15,602			1,531		100
2024-01-31	T	LBS	7.85	7.90	7.85	7.87	-0.03	37,457	158	7.87	7.88	27,078	1,902	4,400		158	300	2,401			770