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
2024-05-03	T	LEAD	18.74	18.77	18.69	18.75	0.22	3,823	21	18.58	18.90	400		300	400	50	600	1,901			170
2024-05-02	T	LEAD	18.53	18.53	18.53	18.53	-0.04	1,460	8	18.36	18.70	600	600		200						2
2024-05-01	T	LEAD	18.57	18.57	18.57	18.57	-0.10	107	5	18.16	18.51	100
2024-04-30	T	LEAD	18.66	18.67	18.48	18.48	-0.21	9,095	37	18.20	18.55	4,300	700	600	400		400	764			1,930
2024-04-29	T	LEAD	18.785	18.785	18.69	18.69	-0.16	2,434	12	18.56	18.90	900	900	100							1
2024-04-26	T	LEAD	18.76	18.85	18.76	18.85	0.29	2,621	9	18.67	19.00	500	900	500			200	500
2024-04-25	T	LEAD	18.60	18.60	18.56	18.56	-0.12	1,375	8	18.38	18.72	602	700								20
2024-04-24	T	LEAD	18.78	18.79	18.63	18.70	0.20	33,878	26	18.51	18.84	350	30,763	600	300	81	100	1,550
2024-04-23	T	LEAD						3	3	18.61	18.92							1
2024-04-22	T	LEAD	18.40	18.50	18.21	18.50	0.30	2,787	21	18.25	18.59	300	900	600	200			400			249
2024-04-19	T	LEAD	18.27	18.28	18.20	18.23	-0.32	1,711	11	17.96	18.30	450	300	900		9					50
2024-04-18	T	LEAD	18.55	18.57	18.45	18.47	-0.04	2,780	13	18.24	18.58	500	400	500			200	1,100			1
2024-04-17	T	LEAD	18.51	18.51	18.50	18.51	-0.17	2,545	10	18.27	18.62	500	801	500			200	501			43
2024-04-16	T	LEAD	18.63	18.68	18.58	18.68	-0.56	1,884	14	18.45	18.79	800	200			2		801			1
2024-04-15	T	LEAD	18.69	18.69	18.69	18.69	-0.55	202	3	18.50	18.84							200
2024-04-12	T	LEAD	19.22	19.24	19.22	19.24	-0.19	528	5	18.92	19.26	400	100					1			7
2024-04-11	T	LEAD	19.42	19.49	19.42	19.49	0.05	1,990	9	19.29	19.63	439	700				800				1
2024-04-10	T	LEAD	19.19	19.19	19.19	19.19	-0.25	780	7	19.14	19.48		100		100		400	101			79
2024-04-09	T	LEAD	19.26	19.26	19.26	19.26	-0.18	1,243	7	19.16	19.48		200	1,000				1
2024-04-08	T	LEAD	19.44	19.44	19.43	19.44	0.16	1,647	14	19.24	19.57	500	200		200	2	500	200			1
2024-04-05	T	LEAD	19.44	19.44	19.44	19.44	0.16	172	4	19.09	19.44							101			1
2024-04-04	T	LEAD	19.66	19.66	19.28	19.28	-0.29	1,630	11	19.03	19.38	100	100		100		1,100	200			1
2024-04-03	T	LEAD	19.58	19.58	19.57	19.57	0.19	836	5	19.26	19.61	200		500				100
2024-04-02	T	LEAD	19.26	19.38	19.26	19.38	-0.21	1,942	7	19.23	19.57	500	400	500				502			1
2024-04-01	T	LEAD	19.52	19.59	19.52	19.59	-0.40	2,705	13	19.44	19.79	1,300	900				400	1			1
2024-03-28	T	LEAD						91	2	19.55	19.90
2024-03-27	T	LEAD						76	2	19.68	20.03							1
2024-03-26	T	LEAD	20.00	20.07	19.99	20.00	0.03	3,481	19	19.77	20.11	899	800			80	800	901			1
2024-03-25	T	LEAD	19.69	20.01	19.69	19.97	0.16	8,484	40	19.78	20.00	2,000	1,600				2,700	1,700			58
2024-03-22	T	LEAD						34	3	19.49	19.83							2
2024-03-21	T	LEAD	19.84	19.95	19.78	19.78	0.70	3,431	31	19.58	19.94	430	1,600	850		20		400			76
2024-03-20	T	LEAD						12	2	19.45	19.79							1
2024-03-19	T	LEAD	19.08	19.26	18.97	19.26	-0.34	1,389	13	19.10	19.45	412	500	100				201			1
2024-03-18	T	LEAD	19.33	19.38	19.32	19.38	-0.22	822	9	19.17	19.51		100					601			1
2024-03-15	T	LEAD	19.36	19.36	19.36	19.36	-0.24	777	8	19.32	19.67				200			501			1
2024-03-14	T	LEAD	19.48	19.48	19.40	19.40	-0.20	1,657	11	19.30	19.63	4		400	100		600	501			2
2024-03-13	T	LEAD	19.57	19.68	19.57	19.60	0.18	2,137	8	19.47	19.82	100	600	600	100	50	600				87
2024-03-12	T	LEAD	19.44	19.55	19.43	19.55	0.13	2,623	15	19.43	19.78		1,000	300	200	52		1,001			70
2024-03-11	T	LEAD	19.42	19.42	19.41	19.42	0.05	3,302	14	19.14	19.48	500	723	500		50	1,000	501			28
2024-03-08	T	LEAD	19.58	19.58	19.38	19.38	0.01	961	9	19.20	19.54		100	600	100			101			42
2024-03-07	T	LEAD	19.35	19.37	19.35	19.37	-0.01	1,342	10	19.23	19.58	640	500			95		101
2024-03-06	T	LEAD	19.19	19.19	19.16	19.16	-0.22	432	6	18.99	19.33			310				101			21
2024-03-05	T	LEAD						5	4	18.71	19.05							2
2024-03-04	T	LEAD	19.30	19.38	19.28	19.38	0.57	452	7	19.16	19.50	100	100					201			51
2024-03-01	T	LEAD	19.00	19.17	19.00	19.17	0.36	308	7	19.02	19.18			100			100
2024-02-29	T	LEAD						94	3	18.83	19.15	78						1
2024-02-28	T	LEAD	18.88	18.88	18.80	18.85	-0.23	2,227	13	18.68	19.01	600	800			95	300	401			1
2024-02-27	T	LEAD	19.08	19.08	18.94	18.94	0.02	1,134	12	18.81	19.16	162	500	470				1			1
2024-02-26	T	LEAD	18.87	18.94	18.87	18.92	0.72	2,841	17	18.76	19.11	150	700	1,000	100	70		701			2
2024-02-23	T	LEAD	18.76	18.76	18.76	18.76	0.56	282	3	18.77	18.94		278								4
2024-02-22	T	LEAD	18.78	18.79	18.78	18.79	0.59	580	5	18.61	18.96		300		100			100
2024-02-21	T	LEAD	18.25	18.27	18.20	18.20	-0.31	7,971	25	18.15	18.31	4,701	100	200	100	44	2,500	101			100
2024-02-20	T	LEAD	18.61	18.68	18.45	18.50	-0.21	2,776	26	18.39	18.71	731	700	600	300		300				140
2024-02-16	T	LEAD	18.90	18.90	18.88	18.88	0.17	781	8	18.63	18.95	5	100	400	100			100			75
2024-02-15	T	LEAD	18.81	18.83	18.81	18.83	0.12	1,655	10	18.70	19.04		600	700	100			200			11
2024-02-14	T	LEAD	18.71	18.74	18.65	18.73	0.35	5,705	16	18.64	18.97	300	100	3,400	100	200	100	1,300			121
2024-02-13	T	LEAD	18.45	18.46	18.38	18.38	-0.40	1,178	10	18.29	18.63	100	400	500		90
2024-02-12	T	LEAD	18.72	18.78	18.71	18.71	-0.01	991	11	18.56	18.90	500		100	100		100				141
2024-02-09	T	LEAD	18.71	18.74	18.67	18.74	0.17	2,184	8	18.55	18.90	100	200	200			1,600	1
2024-02-08	T	LEAD	18.56	18.57	18.56	18.57	0.17	2,946	8	18.42	18.72	1,541	700	600	100
2024-02-07	T	LEAD	18.13	18.40	18.13	18.40	0.34	2,138	16	18.22	18.56	820	400	800		14
2024-02-06	T	LEAD	18.14	18.14	18.10	18.10	0.04	793	9	18.00	18.32	40	200		200	70	100	100