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
2024-04-29	T	LSPD	18.31	18.56	18.22	18.37	0.06	507,690	2,592	18.35	18.38	352,981	26,100	44,411	13,200	3,593	34,612	12,960			14,197		300
2024-04-26	T	LSPD	18.29	18.46	18.20	18.31	0.23	453,137	2,921	18.30	18.35	279,791	36,000	38,207	12,000	2,324	53,400	10,039			13,648		900	100
2024-04-25	T	LSPD	18.31	18.34	18.02	18.08	-0.54	777,932	4,633	18.06	18.09	487,976	54,500	53,460	19,900	2,961	92,600	30,084			25,784		600	400
2024-04-24	T	LSPD	18.45	18.71	18.32	18.62	0.17	508,581	3,283	18.57	18.62	329,152	44,000	32,400	10,600	2,590	52,544	18,075			8,191		200	700
2024-04-23	T	LSPD	18.02	18.58	18.01	18.45	0.45	734,782	4,061	18.37	18.48	458,704	52,496	51,096	13,600	4,705	91,300	22,558			30,177		1,500	900
2024-04-22	T	LSPD	17.88	18.06	17.73	18.00	0.22	616,272	3,898	17.96	18.03	392,485	40,778	55,555	31,300	3,330	51,906	17,101			16,705		1,400	100
2024-04-19	T	LSPD	17.78	18.02	17.63	17.78	-0.12	682,237	3,673	17.76	17.80	478,959	52,100	52,573	6,700	3,634	60,900	9,985			9,074		600	100
2024-04-18	T	LSPD	17.88	18.27	17.72	17.90	-0.14	668,816	3,906	17.85	17.92	435,539	62,916	69,700	11,300	5,365	57,001	7,850			11,694		400
2024-04-17	T	LSPD	17.86	18.22	17.81	18.04	0.29	646,898	4,259	17.98	18.09	396,611	50,200	49,802	16,300	3,161	87,010	13,024			20,691		900	1,200
2024-04-16	T	LSPD	17.72	18.16	17.61	17.75	-0.08	860,472	5,240	17.71	17.85	528,879	80,891	72,249	17,200	7,060	108,870	22,309			11,046		2,900	1,300
2024-04-15	T	LSPD	18.59	18.59	17.69	17.83	-0.63	872,546	5,645	17.80	17.90	561,487	52,201	62,643	33,400	5,698	73,800	37,846			17,366		1,400	600
2024-04-12	T	LSPD	19.05	19.22	18.45	18.46	-0.70	702,084	4,623	18.45	18.54	413,112	53,710	72,325	47,400	4,509	70,900	22,855			8,355		400
2024-04-11	T	LSPD	19.05	19.32	18.92	19.16	0.15	697,158	3,922	19.15	19.22	441,230	60,152	63,802	27,700	2,287	60,888	13,012			17,544		100	400
2024-04-10	T	LSPD	18.83	19.18	18.80	19.01	-0.30	747,595	4,565	18.98	19.02	423,337	73,063	68,650	35,300	5,498	91,535	22,487			17,885		800	100
2024-04-09	T	LSPD	19.17	19.42	19.12	19.31	0.14	625,134	4,070	19.20	19.35	349,228	50,917	69,846	46,200	3,366	54,358	8,254			30,879		100	300
2024-04-08	T	LSPD	19.16	19.37	19.05	19.17	-0.04	414,621	2,662	19.10	19.20	248,177	33,665	42,528	17,600	2,344	42,150	11,309			9,120		100
2024-04-05	T	LSPD	18.79	19.34	18.74	19.21	0.48	899,596	5,740	19.15	19.24	589,876	85,077	73,973	11,600	3,702	86,400	22,267			17,270		1,100	100
2024-04-04	T	LSPD	19.71	19.94	18.71	18.73	-1.16	1,741,966	10,320	18.70	18.79	1,105,828	152,514	109,500	31,400	7,541	180,500	47,688			56,797		800	600
2024-04-03	T	LSPD	19.45	20.00	19.44	19.89	1.03	1,992,685	11,113	19.89	19.90	1,182,780	164,567	183,004	29,200	14,003	243,205	80,743			65,157		2,500	600
2024-04-02	T	LSPD	18.90	18.97	18.71	18.86	-0.39	791,630	4,955	18.85	18.90	464,607	75,954	68,038	19,000	5,357	96,290	33,351			16,123		1,600	600
2024-04-01	T	LSPD	19.00	19.45	18.62	19.25	0.20	1,181,967	6,795	19.15	19.25	633,186	108,876	106,400	18,800	6,429	233,924	31,437			26,802		1,500	200
2024-03-28	T	LSPD	18.95	19.12	18.80	19.05	0.10	754,072	4,374	19.00	19.06	428,302	75,764	55,825	14,000	6,684	129,000	24,348			12,663		900	100
2024-03-27	T	LSPD	18.90	18.98	18.40	18.95	0.16	751,088	5,038	18.93	18.98	417,504	73,900	63,804	21,600	5,139	117,615	17,696			21,344		700	800
2024-03-26	T	LSPD	18.86	19.25	18.72	18.79	0.06	948,775	5,952	18.78	18.97	578,089	90,421	66,551	15,400	5,990	139,491	14,893			26,532			200
2024-03-25	T	LSPD	18.38	19.30	18.36	18.73	0.62	1,661,178	9,594	18.72	18.73	1,014,298	157,097	145,334	45,600	6,622	166,161	28,653			46,351		200	200
2024-03-22	T	LSPD	18.33	18.48	18.02	18.11	-0.31	750,222	5,264	18.10	18.14	391,024	87,518	65,021	28,000	4,995	111,602	15,904			24,737		1,000
2024-03-21	T	LSPD	18.67	18.71	18.35	18.42	-0.05	716,069	4,937	18.35	18.52	417,351	83,505	53,800	48,500	4,853	65,800	20,412			13,639		500	500
2024-03-20	T	LSPD	17.86	18.625	17.70	18.47	0.62	1,045,044	6,712	18.45	18.49	624,172	107,977	85,940	39,400	4,971	113,659	38,931			12,338		2,300	200
2024-03-19	T	LSPD	17.79	18.00	17.72	17.85	-0.09	935,366	5,076	17.76	17.89	387,590	88,378	49,673	38,300	4,201	296,884	32,708			27,472		900	800
2024-03-18	T	LSPD	17.55	17.96	17.48	17.94	0.60	909,666	5,630	17.86	17.96	558,203	111,418	58,697	14,700	7,054	103,300	19,710			21,649		200	500
2024-03-15	T	LSPD	17.53	17.79	17.31	17.34	-0.28	1,281,461	7,262	17.32	17.52	781,607	90,883	89,769	25,000	6,001	217,016	31,531			19,633		100	200
2024-03-14	T	LSPD	18.00	18.03	17.57	17.62	-0.42	1,089,805	7,167	17.60	17.70	692,590	90,730	77,288	24,700	5,723	89,900	19,547			37,751		200	100
2024-03-13	T	LSPD	18.11	18.50	17.93	18.04	-0.12	966,358	5,696	18.00	18.12	649,731	77,666	59,345	28,400	5,502	72,743	20,316			42,492		600
2024-03-12	T	LSPD	18.18	18.24	17.93	18.16	0.04	794,444	5,636	18.15	18.20	452,573	110,003	34,508	34,900	4,210	99,569	35,778			12,268		1,600	500
2024-03-11	T	LSPD	18.20	18.28	17.89	18.12	-0.19	930,010	6,178	18.06	18.18	575,927	94,132	50,797	18,500	5,841	123,640	29,565			18,613		900	100
2024-03-08	T	LSPD	18.41	18.91	18.31	18.31	-0.14	926,941	5,785	18.30	18.45	587,265	98,220	62,761	16,300	7,857	94,939	33,312			16,758		300	100
2024-03-07	T	LSPD	18.49	18.63	18.16	18.45	0.11	773,296	5,236	18.42	18.52	467,248	86,873	56,161	13,700	5,388	90,250	20,931			17,554		600
2024-03-06	T	LSPD	18.83	19.06	18.27	18.34	-0.31	950,036	6,463	18.28	18.40	559,604	77,405	78,126	31,200	9,358	116,657	37,546			26,282		1,200	862
2024-03-05	T	LSPD	19.06	19.24	18.48	18.65	-0.61	912,306	5,780	18.62	18.67	546,103	100,189	66,409	22,100	5,414	92,139	21,302			42,331		2,800
2024-03-04	T	LSPD	19.35	19.56	18.91	19.26	-0.09	964,900	6,764	19.16	19.30	553,782	102,745	67,482	40,900	7,406	100,631	42,837			26,942		600	600
2024-03-01	T	LSPD	19.10	19.53	18.92	19.35	0.30	930,928	6,163	19.32	19.41	525,022	99,608	60,541	35,100	8,400	111,283	34,919			33,244		3,200	1,160
2024-02-29	T	LSPD	18.57	19.05	18.57	19.05	0.59	1,280,413	7,835	19.00	19.05	763,781	124,300	73,040	37,100	6,542	167,909	46,814			34,430		3,200	300
2024-02-28	T	LSPD	18.30	18.59	18.185	18.46	-0.03	894,019	5,113	18.42	18.52	378,911	71,712	55,649	37,300	8,224	268,473	23,835			28,229		2,700
2024-02-27	T	LSPD	18.00	18.55	17.94	18.49	0.22	918,087	6,158	18.47	18.55	546,883	85,020	63,065	35,300	5,603	91,024	19,668			41,207		2,200	560
2024-02-26	T	LSPD	18.23	18.68	18.17	18.27	-0.03	1,011,022	6,756	18.25	18.30	559,175	155,867	64,639	40,700	6,750	118,200	31,463			13,035		4,200	3,000
2024-02-23	T	LSPD	17.60	18.37	17.40	18.30	0.72	1,632,412	10,234	18.28	18.33	925,863	153,470	139,086	51,800	22,040	177,673	44,063			72,495		7,600	1,275
2024-02-22	T	LSPD	18.14	18.19	17.55	17.58	-0.25	1,610,943	9,454	17.56	17.58	771,254	129,748	72,031	46,600	7,899	255,061	25,862			197,934		900
2024-02-21	T	LSPD	18.20	18.26	17.64	17.83	-0.54	1,992,305	14,063	17.83	17.85	1,138,352	215,114	119,527	34,400	16,269	228,808	83,188			97,808		4,700	820
2024-02-20	T	LSPD	19.25	19.38	18.15	18.37	-0.95	2,040,397	14,447	18.33	18.40	1,310,302	170,191	70,942	35,500	11,915	177,795	68,122			128,614		3,900	900
2024-02-16	T	LSPD	19.57	19.78	19.14	19.32	-0.38	2,185,143	14,625	19.31	19.35	1,221,591	121,494	162,921	41,000	11,662	211,565	59,023			155,121		3,100	900
2024-02-15	T	LSPD	18.40	19.75	18.39	19.70	1.34	4,261,208	18,189	19.60	19.73	2,047,209	299,845	150,820	58,500	18,100	424,659	77,246			700,455		1,500	750
2024-02-14	T	LSPD	18.35	18.87	18.23	18.36	0.13	1,524,806	9,758	18.33	18.41	757,052	157,986	130,617	51,700	21,502	219,754	67,636			87,327		3,800	1,700
2024-02-13	T	LSPD	18.01	18.29	17.81	18.23	-0.38	3,237,050	18,643	18.20	18.27	1,818,959	190,436	151,475	43,700	13,424	294,482	115,201		12,000	390,460		1,600	1,125
2024-02-12	T	LSPD	18.94	19.23	18.56	18.61	-0.33	2,660,217	17,472	18.58	18.62	1,421,778	239,843	175,307	73,400	14,846	233,785	144,400			207,158		5,600	2,815
2024-02-09	T	LSPD	20.03	20.26	18.93	18.94	-0.96	4,767,453	28,272	18.93	18.94	2,799,224	359,114	297,699	187,900	36,706	478,710	213,227			281,203		10,000	5,360
2024-02-08	T	LSPD	23.00	23.76	19.58	19.90	-6.43	7,679,200	48,441	19.90	19.95	4,028,694	613,210	582,498	135,300	92,968	749,225	482,095			610,058		20,700	10,775
2024-02-07	T	LSPD	26.71	27.07	26.32	26.33	-0.25	1,229,763	8,729	26.30	26.43	720,856	105,291	61,774	40,200	6,066	125,427	38,700			68,288		1,400	595
2024-02-06	T	LSPD	25.95	26.80	25.91	26.58	0.80	1,008,036	6,706	26.35	26.58	673,420	73,017	63,228	23,600	4,808	73,904	23,849			49,175		300	200
2024-02-05	T	LSPD	25.51	25.825	25.05	25.78	0.22	725,565	5,316	25.75	25.84	481,362	50,082	49,272	30,100	5,401	50,300	20,366			24,035		300	1,300
2024-02-02	T	LSPD	24.64	25.90	24.50	25.56	0.76	964,727	6,347	25.41	25.66	532,532	92,848	67,287	22,500	8,428	107,513	44,381			63,823		3,300	1,000
2024-02-01	T	LSPD	25.00	25.35	24.40	24.80	-0.01	922,173	5,020	24.71	24.89	622,160	72,029	64,151	13,800	7,577	64,790	21,177			43,782		400	600
2024-01-31	T	LSPD	25.15	25.48	24.80	24.81	-0.55	963,496	5,367	24.79	24.93	631,973	78,505	55,551	22,200	4,964	80,336	30,601			35,752		2,600	1,700