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
2024-05-01	T	LNR	64.72	65.49	64.00	64.31	-0.52	172,509	1,365	64.00	64.44	83,234	12,800	17,951	7,400	970	7,300	2,252			37,385
2024-04-30	T	LNR	66.22	66.28	64.74	64.83	-1.43	136,070	1,071	64.75	65.12	90,625	8,712	9,810	3,400	1,161	7,300	765			10,365
2024-04-29	T	LNR	66.67	67.18	66.12	66.26	-0.14	102,331	718	66.02	66.53	57,414	9,100	6,306	3,600	636	4,000	580			12,105
2024-04-26	T	LNR	66.00	67.76	66.00	66.40	0.70	94,746	836	66.40	66.70	45,303	6,600	4,324	5,400	1,011	11,900	802			15,314
2024-04-25	T	LNR	65.31	66.04	64.67	65.70	-0.35	72,840	763	65.70	65.96	35,669	7,702	6,799	2,800	2,046	6,100	1,270			8,256
2024-04-24	T	LNR	66.37	66.97	65.51	66.05	-0.40	106,728	1,000	65.82	66.30	52,079	9,280	16,633	3,600	656	5,100	1,000			10,854
2024-04-23	T	LNR	65.99	66.49	65.44	66.45	0.49	100,697	922	66.40	66.67	49,705	9,213	6,376	2,800	1,713	14,900	1,326			10,681		100
2024-04-22	T	LNR	64.78	67.99	64.78	65.96	1.33	104,592	965	65.95	66.28	53,569	12,500	7,321	5,500	2,062	8,300	1,680			9,587		300
2024-04-19	T	LNR	64.23	64.88	64.23	64.63	0.03	73,428	586	64.31	64.76	48,153	5,089	2,800	2,600	1,166	1,700	1,801			8,945
2024-04-18	T	LNR	64.93	65.18	64.22	64.60	0.12	85,751	793	64.36	64.81	48,970	7,300	9,310	3,700	893	2,100	1,202			9,515
2024-04-17	T	LNR	65.35	65.60	64.15	64.48	-0.69	89,053	686	64.19	64.66	56,087	3,000	6,175	5,100	1,132	8,300	639			6,132
2024-04-16	T	LNR	65.72	65.81	64.65	65.17	-0.98	91,576	859	65.00	65.38	48,636	7,702	8,946	3,900	1,436	2,900	1,842			12,904		200
2024-04-15	T	LNR	66.95	67.13	65.27	66.15	-0.46	103,262	912	65.88	66.41	66,784	5,700	5,206	1,900	1,443	8,500	1,411			8,605
2024-04-12	T	LNR	68.44	68.44	66.17	66.61	-1.59	133,064	1,245	66.34	66.70	76,191	14,906	13,433	3,700	1,913	5,100	1,173			13,550
2024-04-11	T	LNR	69.24	69.32	67.44	68.20	-0.95	103,603	923	68.10	68.40	63,388	9,405	8,839	2,700	1,443	4,000	1,801			7,990
2024-04-10	T	LNR	69.36	69.50	68.51	69.15	-0.85	114,400	1,047	68.95	69.37	67,591	9,456	11,027	5,300	922	4,100	1,801			10,244
2024-04-09	T	LNR	69.45	70.10	69.45	70.00	0.34	95,202	663	69.62	70.07	35,547	10,300	7,966	4,600	16,286	3,600	1,736			12,802
2024-04-08	T	LNR	69.55	70.00	69.29	69.66	0.10	69,016	959	69.43	69.91	37,696	5,200	4,658	3,100	839	3,800	208			9,979
2024-04-05	T	LNR	70.70	70.70	69.27	69.56	-0.54	233,797	1,024	69.45	69.87	60,566	136,474	11,051	3,900	1,562	4,600	1,001			11,728
2024-04-04	T	LNR	71.78	72.15	70.08	70.10	-0.86	204,493	1,117	70.00	70.67	116,969	49,420	7,923	3,500	1,127	4,300	936			15,248
2024-04-03	T	LNR	71.24	71.59	70.68	70.96	-0.73	117,187	911	70.70	71.14	70,075	12,527	6,615	6,400	1,149	7,787	2,400			8,076
2024-04-02	T	LNR	70.60	71.71	70.19	71.69	0.48	106,983	886	70.98	71.99	59,379	8,753	9,068	2,100	1,286	9,979	297			9,158
2024-04-01	T	LNR	72.48	72.48	70.52	71.21	-0.79	81,221	959	70.97	71.43	56,802	3,800	5,891	1,200	725	3,200	328			7,635
2024-03-28	T	LNR	72.20	72.40	71.64	72.00	-0.20	168,771	830	71.72	72.30	49,809	29,700	7,535	2,900	830	62,684	797			12,016
2024-03-27	T	LNR	70.50	72.36	70.50	72.20	1.47	82,148	784	71.83	72.30	48,965	6,378	7,949	2,000	1,016	2,300	2,008			9,829
2024-03-26	T	LNR	70.97	71.75	70.65	70.73	-0.22	83,374	701	70.70	71.06	42,511	5,100	3,312	1,400	747	4,326	201		14,800	5,095
2024-03-25	T	LNR	71.25	72.62	70.90	70.95	-0.74	74,831	832	70.82	71.21	43,807	10,155	4,095	2,300	1,090	1,906	600			4,605
2024-03-22	T	LNR	71.71	72.67	71.69	71.69	-0.45	90,279	881	71.49	71.99	53,679	7,900	7,990	2,600	1,227	2,700	800			4,953		200
2024-03-21	T	LNR	70.98	72.45	70.97	72.14	1.14	140,799	1,325	71.93	72.39	88,639	8,400	9,282	1,800	1,845	9,800	707			11,610
2024-03-20	T	LNR	69.56	71.00	69.56	71.00	1.46	180,979	1,185	70.56	71.27	119,464	6,812	13,558	2,300	1,667	14,300	500		6,100	12,650
2024-03-19	T	LNR	69.69	70.46	69.07	69.54	-0.16	135,253	1,064	69.40	69.83	83,078	8,500	10,055	2,800	1,366	7,200	702			14,247
2024-03-18	T	LNR	70.14	70.40	69.69	69.70	-0.55	96,304	804	69.52	70.09	45,643	16,611	7,735	1,900	1,307	2,900	1,140			9,299
2024-03-15	T	LNR	69.91	70.60	69.91	70.25	0.37	185,590	994	70.20	70.47	103,796	11,880	14,756	3,500	1,402	5,800	1,138			30,997
2024-03-14	T	LNR	69.80	70.04	69.30	69.88	-0.33	79,239	751	69.75	70.10	39,142	11,200	13,552	3,400	765	2,300	700			4,241
2024-03-13	T	LNR	70.21	70.45	69.30	70.21	-0.15	114,401	871	69.94	70.41	72,660	8,200	10,617	1,900	1,318	6,575	1,605			8,463		100
2024-03-12	T	LNR	70.39	70.66	69.87	70.36	0.35	118,071	1,120	70.11	70.36	60,762	18,019	6,794	6,200	1,773	6,600	2,145			11,938		200
2024-03-11	T	LNR	69.87	70.03	69.11	70.01	0.14	130,596	1,330	69.77	70.26	89,137	8,547	4,500	1,800	920	7,900	831			13,920
2024-03-08	T	LNR	70.83	71.44	69.62	69.87	-0.95	387,062	2,367	69.80	69.94	179,559	26,150	25,551	3,300	2,780	18,057	2,328			108,227		200
2024-03-07	T	LNR	68.50	71.64	68.11	70.82	7.27	724,679	4,134	70.80	70.89	505,236	39,411	57,197	7,700	6,421	35,200	3,701			49,180		1,400
2024-03-06	T	LNR	63.62	64.14	63.14	63.55	0.37	208,331	1,803	63.27	63.79	120,298	15,350	18,042	2,550	2,146	12,100	2,301			25,974		100
2024-03-05	T	LNR	63.65	64.00	62.80	63.18	-0.49	267,644	2,018	63.08	63.47	160,858	21,127	20,104	6,900	1,535	28,200	3,824			16,337
2024-03-04	T	LNR	66.06	66.42	63.67	63.67	-2.10	357,123	2,076	63.66	63.69	166,545	46,230	35,915	4,400	1,637	65,744	3,112			18,190
2024-03-01	T	LNR	66.43	66.75	65.50	65.77	-0.65	104,198	1,022	65.61	66.11	64,023	5,281	9,077	1,800	1,526	3,000	500			14,712
2024-02-29	T	LNR	66.80	67.36	66.32	66.42	-0.54	89,793	776	66.31	66.70	57,675	4,100	9,055	2,400	1,109	3,300	613			9,820
2024-02-28	T	LNR	66.78	67.86	66.20	66.96	-0.39	86,201	844	66.69	67.19	46,882	7,300	6,579	1,900	834	5,867	500			10,089
2024-02-27	T	LNR	66.50	67.56	66.45	67.35	0.77	82,781	707	67.16	67.50	46,034	6,200	7,750	1,400	2,404	6,100	711			4,716
2024-02-26	T	LNR	67.17	67.83	66.38	66.58	-0.95	81,657	745	66.49	66.75	43,315	7,309	10,957	4,400	1,052	4,300	1,100			5,356
2024-02-23	T	LNR	67.24	67.83	66.725	67.53	0.49	89,142	774	67.49	67.77	52,336	7,801	10,568	2,300	1,999	2,100	1,400			8,319		200
2024-02-22	T	LNR	66.30	67.395	66.30	67.04	0.47	108,464	956	66.83	67.15	45,855	13,600	11,315	4,900	1,378	10,900	1,001			13,173
2024-02-21	T	LNR	66.35	66.75	65.96	66.57	0.20	83,371	820	66.30	66.76	45,216	5,400	9,670	1,600	1,434	4,550	873			10,221
2024-02-20	T	LNR	66.81	66.81	65.64	66.37	-0.48	152,803	1,132	66.29	66.65	86,613	10,200	15,007	3,300	932	11,100	1,001		4,000	14,230
2024-02-16	T	LNR	67.63	67.63	66.72	66.85	-0.20	153,017	1,294	66.63	67.34	82,422	13,074	11,760	4,900	815	9,300	2,301			20,603		200
2024-02-15	T	LNR	66.63	67.30	66.13	67.05	0.94	128,779	852	66.87	67.20	63,023	8,200	10,095	2,700	1,039	2,800	984			36,035		200
2024-02-14	T	LNR	66.19	66.35	65.39	66.11	0.61	219,526	1,369	65.81	66.29	109,870	11,400	18,189	4,300	1,039	12,500	23,197			21,416
2024-02-13	T	LNR	65.94	65.94	65.23	65.50	-1.20	120,114	943	65.26	65.83	65,691	19,038	7,153	7,200	1,083	3,000	2,401			6,931
2024-02-12	T	LNR	65.05	66.99	65.05	66.70	1.37	111,974	744	66.62	67.05	35,528	9,818	9,492	4,100	1,403	2,500	1,101			34,392		200
2024-02-09	T	LNR	66.62	67.00	64.72	65.33	-1.36	249,863	1,723	65.04	65.51	130,071	12,303	22,771	6,200	2,719	21,000	7,002			35,660		600
2024-02-08	T	LNR	67.74	67.74	66.41	66.69	-0.65	144,916	896	66.46	66.88	91,496	7,400	11,559	4,400	1,756	5,724	2,184			14,220		700
2024-02-07	T	LNR	65.59	68.21	65.58	67.34	1.76	283,150	2,055	67.11	67.57	144,002	17,211	36,634	4,500	2,960	26,595	3,200			36,523		1,100
2024-02-06	T	LNR	64.49	65.84	64.49	65.58	1.39	176,562	955	65.27	65.79	71,174	25,600	15,362	1,500	1,943	24,748	1,467			28,133		100
2024-02-05	T	LNR	64.57	64.57	63.45	64.19	-0.86	96,830	970	63.96	64.21	59,355	4,518	10,824	1,600	2,054	4,500	916			11,041		200
2024-02-02	T	LNR	64.54	65.57	64.54	65.05	0.52	240,394	1,356	64.90	65.10	87,213	37,392	20,429	2,800	2,100	6,500	1,311		43,300	27,149		200