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	LUN	15.77	16.32	15.69	16.23	0.63	6,060,492	20,976	16.20	16.30	4,190,906	284,446	194,811	79,500	32,111	557,730	97,483			420,511		5,100	400
2024-04-25	T	LUN	15.57	15.78	15.37	15.60	0.28	5,906,692	24,071	15.55	15.65	3,391,156	614,950	270,464	91,400	56,719	639,901	132,652			504,056		6,000	900
2024-04-24	T	LUN	15.40	15.59	15.23	15.32	0.07	2,931,573	15,395	15.28	15.39	1,561,608	243,861	162,415	39,500	12,440	314,700	60,193			352,254		2,200	100
2024-04-23	T	LUN	15.47	15.51	15.06	15.25	-0.54	4,567,175	22,308	15.24	15.30	2,243,182	247,176	215,399	50,600	35,296	581,900	74,051		161,200	600,310		2,100
2024-04-22	T	LUN	15.49	15.92	15.29	15.79	-0.05	5,086,688	22,397	15.67	15.86	2,551,689	615,139	231,633	65,400	31,931	634,582	86,941			683,215		6,900
2024-04-19	T	LUN	16.00	16.08	15.77	15.84	-0.21	4,177,188	21,901	15.82	15.89	2,046,130	512,526	271,420	146,100	48,969	714,343	127,167			183,933		10,900	400
2024-04-18	T	LUN	15.68	16.15	15.64	16.05	0.41	4,356,357	21,835	16.00	16.07	2,414,159	304,354	245,588	142,600	23,425	774,155	66,883		51,900	247,985		25,200	1,200
2024-04-17	T	LUN	15.50	16.05	15.48	15.64	0.41	5,762,448	24,517	15.60	15.71	2,858,501	519,189	292,254	228,000	32,236	720,429	88,902		44,300	727,742		13,400	700
2024-04-16	T	LUN	15.08	15.34	14.89	15.23	-0.18	5,135,430	23,453	15.17	15.31	3,161,703	230,900	220,765	205,000	49,266	584,651	98,639			425,305		7,600	1,748
2024-04-15	T	LUN	15.76	15.86	15.33	15.41	-0.21	3,028,834	14,844	15.37	15.50	1,845,265	129,288	166,626	66,300	10,651	641,655	15,079			125,379		4,000	300
2024-04-12	T	LUN	16.01	16.18	15.515	15.62	0.07	5,212,658	23,808	15.58	15.70	3,129,426	391,253	261,826	109,300	27,844	885,575	65,346			272,991		7,800	300
2024-04-11	T	LUN	15.95	15.96	15.32	15.55	-0.32	6,555,232	28,490	15.50	15.65	3,915,653	178,942	287,419	219,600	28,089	978,000	280,261			460,198		13,400
2024-04-10	T	LUN	16.10	16.27	15.76	15.87	-0.60	5,169,139	22,394	15.82	15.88	2,999,693	432,355	321,382	161,700	35,124	796,456	84,711			239,624		6,800	1,100
2024-04-09	T	LUN	16.05	16.51	15.88	16.47	0.45	12,395,176	39,899	16.36	16.50	6,695,390	1,508,573	528,763	175,300	59,353	1,627,856	110,819		70,200	1,181,587		58,200	1,054
2024-04-08	T	LUN	16.00	16.17	15.74	16.02	0.11	6,188,214	24,228	15.98	16.10	3,066,737	252,318	215,667	365,200	26,250	1,085,060	49,103			715,094		23,800	784
2024-04-05	T	LUN	15.28	15.945	15.11	15.91	0.56	9,177,491	34,278	15.76	15.95	4,505,279	1,009,033	546,202	104,100	70,558	1,148,654	117,597			1,008,932		25,500	300
2024-04-04	T	LUN	14.59	15.51	14.59	15.35	0.84	14,472,340	42,423	15.27	15.40	4,642,012	1,180,842	2,112,685	218,700	38,687	1,557,102	72,853		157,900	2,518,682		48,900	1,500
2024-04-03	T	LUN	14.67	14.72	14.45	14.51	-0.04	3,624,299	16,579	14.46	14.58	1,846,523	194,487	186,081	85,500	22,195	856,603	49,287			339,592		5,400	500
2024-04-02	T	LUN	14.19	14.60	14.19	14.55	0.39	4,100,107	17,394	14.55	14.60	2,204,645	274,925	266,174	98,600	36,017	877,300	70,200			151,552		6,700	300
2024-04-01	T	LUN	13.99	14.20	13.685	14.16	0.30	4,836,517	17,707	14.03	14.20	2,163,126	212,804	219,405	26,200	21,610	1,829,312	49,601			135,644		6,100	1,772
2024-03-28	T	LUN	13.58	13.965	13.445	13.86	0.46	4,121,422	16,524	13.80	13.92	2,739,584	152,104	230,596	48,800	20,924	515,054	42,950			227,572		13,900	264
2024-03-27	T	LUN	13.55	13.67	13.30	13.40	0.27	3,260,171	13,840	13.38	13.47	1,923,708	189,769	139,734	77,200	8,817	478,984	57,001			305,591		4,100	900
2024-03-26	T	LUN	13.33	13.43	13.12	13.13	-0.01	2,402,520	11,646	13.10	13.20	1,307,394	98,800	80,846	48,500	13,976	399,787	40,938			300,954		3,000
2024-03-25	T	LUN	13.25	13.37	13.08	13.14	-0.16	3,534,261	15,310	13.12	13.24	1,757,656	189,603	254,930	91,300	25,083	615,779	56,620			418,193		11,100	1,500
2024-03-22	T	LUN	13.19	13.33	13.01	13.30	0.07	3,541,979	16,306	13.24	13.30	1,669,751	283,200	224,052	80,200	25,202	963,385	49,352			154,911		8,200	2,200
2024-03-21	T	LUN	13.80	13.80	13.16	13.23	-0.42	12,691,411	17,003	13.20	13.31	10,943,289	134,500	199,206	86,700	19,919	581,259	134,450			448,059		8,800
2024-03-20	T	LUN	13.19	13.74	13.09	13.65	0.56	5,879,529	23,483	13.62	13.65	2,908,529	246,775	232,520	64,900	34,033	1,475,704	77,857			527,314		13,800	1,900
2024-03-19	T	LUN	13.12	13.26	12.96	13.09	-0.17	5,081,211	20,645	13.03	13.17	2,587,764	372,586	172,580	186,200	47,955	1,104,038	83,553			370,167		3,100	1,200
2024-03-18	T	LUN	13.57	13.66	13.24	13.26	-0.32	6,772,471	19,202	13.24	13.27	4,274,194	284,785	232,115	105,506	13,961	1,280,281	51,894			366,648		6,900	1,800
2024-03-15	T	LUN	13.06	13.75	13.00	13.58	0.64	11,451,394	37,057	13.57	13.60	5,823,996	1,039,917	339,430	108,100	45,742	1,990,132	125,907		156,800	1,489,811		13,200	301
2024-03-14	T	LUN	12.76	13.04	12.61	12.94	0.21	16,606,082	33,506	12.92	12.98	12,741,263	883,020	323,460	90,700	68,897	1,000,642	118,284		140,000	906,959		25,700	350
2024-03-13	T	LUN	11.82	12.94	11.81	12.73	1.12	5,706,401	24,381	12.55	12.80	2,498,582	559,256	405,401	165,330	58,908	823,945	79,051		243,000	575,783		11,400	420
2024-03-12	T	LUN	11.64	11.74	11.35	11.61	-0.01	2,865,792	12,044	11.55	11.68	1,690,831	200,200	88,272	52,300	21,956	514,670	183,547			55,608		7,800	100
2024-03-11	T	LUN	11.47	11.69	11.40	11.62	0.05	1,268,096	5,877	11.60	11.65	604,079	68,524	36,204	20,900	12,987	420,627	21,193			62,165		2,200	1
2024-03-08	T	LUN	11.49	11.68	11.46	11.57	0.03	2,266,692	8,850	11.55	11.58	1,521,672	70,800	100,437	14,600	16,423	442,204	19,621			63,150		500
2024-03-07	T	LUN	11.50	11.74	11.48	11.54	0.16	3,518,115	20,398	11.48	11.59	1,638,060	233,400	338,202	89,900	35,403	608,900	71,500			361,532		8,500	900
2024-03-06	T	LUN	11.00	11.43	10.92	11.38	0.58	3,978,815	16,673	11.32	11.44	2,032,744	313,218	225,357	42,500	40,640	876,614	52,408			191,251		6,800	800
2024-03-05	T	LUN	10.88	11.10	10.705	10.80	-0.01	2,269,475	11,440	10.75	10.86	1,048,896	144,472	125,207	32,700	16,709	653,076	72,517			95,409		1,600	100
2024-03-04	T	LUN	10.84	10.92	10.76	10.81		1,684,480	9,180	10.77	10.88	915,147	79,536	65,971	28,600	11,662	341,897	24,351			163,503		4,100
2024-03-01	T	LUN	10.86	10.98	10.66	10.81	0.08	2,411,035	10,775	10.76	10.82	1,292,151	253,315	94,400	37,300	16,737	348,777	44,200			275,117		1,200	400
2024-02-29	T	LUN	10.72	11.08	10.67	10.73	0.14	7,045,635	17,859	10.70	10.76	5,116,880	200,100	190,589	63,600	31,678	937,193	86,086			353,897		800	500
2024-02-28	T	LUN	10.84	10.85	10.56	10.59	-0.30	2,329,033	11,052	10.55	10.61	1,162,101	107,320	62,830	58,500	9,623	566,437	26,782			255,341		6,000	300
2024-02-27	T	LUN	10.90	10.95	10.72	10.89	0.18	1,690,500	9,101	10.82	10.92	928,758	102,100	71,097	44,600	9,101	319,600	19,460			135,816		2,000	600
2024-02-26	T	LUN	10.75	10.82	10.64	10.71	-0.23	1,661,369	8,960	10.66	10.77	823,153	166,467	49,369	24,200	8,294	313,296	52,773			167,216		4,300	200
2024-02-23	T	LUN	10.73	10.95	10.675	10.94	0.23	2,006,489	9,774	10.89	10.96	1,169,110	44,551	86,073	29,900	6,263	370,022	16,819			222,588		1,600	400
2024-02-22	T	LUN	11.24	11.26	10.66	10.71	-0.36	4,113,135	19,647	10.68	10.74	2,253,129	224,254	176,931	66,100	18,591	696,400	130,435			302,094		6,600	218
2024-02-21	T	LUN	11.32	11.40	10.97	11.07	-0.29	2,499,567	10,656	11.06	11.17	1,449,823	101,510	93,741	37,700	7,580	609,312	39,931			109,591		4,400	1,100
2024-02-20	T	LUN	11.59	11.66	11.19	11.36	-0.33	2,867,129	10,725	11.28	11.38	1,077,661	114,900	137,857	44,900	20,211	1,228,900	46,001			118,869		8,000	3,700
2024-02-16	T	LUN	11.26	11.79	11.26	11.69	0.57	3,969,296	15,447	11.67	11.76	2,107,642	466,654	229,357	74,300	29,008	617,447	55,506			254,926		11,000	2,700
2024-02-15	T	LUN	11.10	11.15	10.97	11.12	0.13	5,226,065	16,702	11.08	11.15	2,492,426	403,641	137,615	43,500	17,639	1,678,508	63,849			302,958		11,700	200
2024-02-14	T	LUN	11.00	11.09	10.93	10.99	0.01	4,302,034	9,681	10.94	10.99	1,734,026	86,100	134,922	38,500	6,980	426,762	31,501		192,600	1,575,845		3,700	200
2024-02-13	T	LUN	10.98	11.03	10.85	10.98	-0.14	3,785,342	10,550	10.93	11.03	1,770,978	180,185	119,675	32,100	11,280	689,862	64,865			646,884		4,600	400
2024-02-12	T	LUN	11.05	11.225	10.99	11.12	0.10	1,064,307	5,321	11.08	11.17	704,812	26,256	51,458	50,000	1,670	130,318	9,875			60,926		1,200
2024-02-09	T	LUN	10.95	11.07	10.92	11.02	0.03	2,517,041	11,582	10.95	11.05	1,363,336	103,094	112,160	32,300	10,224	524,943	28,901			213,759		3,000
2024-02-08	T	LUN	10.98	11.12	10.94	10.99	-0.07	2,057,542	9,084	10.93	11.06	1,084,034	113,900	101,525	47,000	6,433	360,852	42,439			207,739		2,600	1,100
2024-02-07	T	LUN	11.21	11.22	10.93	11.06	-0.09	1,903,433	7,382	11.01	11.10	1,186,109	116,824	86,132	40,600	8,788	192,629	24,600			210,136		1,600	100
2024-02-06	T	LUN	11.22	11.32	11.13	11.15	0.07	2,065,830	11,264	11.12	11.23	1,342,052	71,100	78,304	56,600	9,245	374,000	32,902			86,427		3,200
2024-02-05	T	LUN	10.92	11.11	10.79	11.08	-0.02	3,124,360	12,391	10.98	11.10	1,302,184	126,910	226,474	44,500	6,783	754,946	33,901			412,820		22,300	1,000
2024-02-02	T	LUN	10.96	11.13	10.94	11.10	0.02	3,778,303	14,171	11.01	11.14	2,035,408	225,002	146,395	52,900	5,959	644,282	53,683			427,103		2,600
2024-02-01	T	LUN	11.00	11.14	10.93	11.08	0.10	3,431,939	10,980	11.02	11.14	1,426,227	224,100	133,384	34,300	14,443	1,210,977	59,601			268,182		9,600	1,100
2024-01-31	T	LUN	11.06	11.30	10.92	10.98	-0.18	3,605,773	12,692	10.95	11.04	1,951,469	160,828	207,393	51,500	30,883	873,700	39,226			199,206		5,100	100
2024-01-30	T	LUN	11.06	11.20	10.85	11.16	-0.02	2,994,294	13,795	11.12	11.19	1,478,671	197,700	172,615	60,900	20,064	511,080	59,242			243,882		5,400	1,210
2024-01-29	T	LUN	11.03	11.20	10.955	11.18	0.11	2,225,748	9,834	11.09	11.20	1,252,982	66,264	110,570	44,100	7,963	397,603	38,234			224,232		3,200