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
2024-05-17	T	OBE	10.40	10.47	10.34	10.42	0.04	285,909	2,111	10.42	10.54	183,758	12,336	25,700	2,000	1,563	38,820	9,969			10,594		100	100
2024-05-16	T	OBE	10.53	10.69	10.36	10.38	0.11	638,296	2,576	10.34	10.40	491,967	34,433	20,300	2,300	834	46,595	11,500			22,343			800
2024-05-15	T	OBE	10.67	10.67	10.13	10.27	-0.38	703,211	2,915	10.24	10.34	342,258	20,750	46,149	16,800	3,070	69,600	31,026			76,003		100	300
2024-05-14	T	OBE	10.89	11.08	10.61	10.65	-0.38	131,287	999	10.61	10.83	80,410	5,450	7,700	4,000	1,694	16,200	4,934			6,960
2024-05-13	T	OBE	10.66	11.27	10.51	11.03	0.42	444,123	3,296	11.00	11.13	252,572	19,902	32,300	6,000	2,621	89,800	30,515			5,983			200
2024-05-10	T	OBE	10.96	11.04	10.58	10.61	-0.29	290,253	1,732	10.54	10.65	187,861	9,600	28,235	4,100	5,727	39,053	7,050			7,627			300
2024-05-09	T	OBE	10.89	11.02	10.85	10.90	0.01	115,454	940	10.80	11.00	61,217	8,638	18,066	900	783	17,077	5,092			3,192			100
2024-05-08	T	OBE	10.90	11.08	10.85	10.89	-0.15	150,580	1,138	10.85	10.96	92,764	4,300	11,632	1,700	971	18,900	4,300			13,959			400
2024-05-07	T	OBE	10.87	11.25	10.87	11.04	0.12	280,698	2,162	10.98	11.09	192,291	12,300	14,650	4,700	3,815	43,000	5,900			3,318
2024-05-06	T	OBE	10.89	11.14	10.88	10.92	-0.04	485,590	3,267	10.86	10.97	282,901	15,813	30,118	14,600	892	95,200	9,519			35,686			100
2024-05-03	T	OBE	10.82	11.08	10.79	10.96	0.05	311,072	2,351	10.89	11.00	198,183	13,392	19,869	24,900	636	44,930	5,000			3,174			700
2024-05-02	T	OBE	11.23	11.41	10.74	10.91	-0.43	584,458	3,368	10.86	10.92	277,222	56,375	32,357	16,400	30,157	76,076	14,947			47,417			740
2024-05-01	T	OBE	11.82	11.82	11.14	11.34	-0.47	257,543	1,627	11.26	11.37	147,823	51,800	16,190	3,600	1,564	26,200	5,922			2,490			600
2024-04-30	T	OBE	12.26	12.30	11.79	11.81	-0.56	190,684	1,465	11.73	11.98	120,255	14,100	11,742	7,500	1,762	26,800	4,601			2,780		100	200
2024-04-29	T	OBE	12.28	12.37	12.16	12.37	0.05	306,368	2,068	12.28	12.40	216,363	19,808	17,815	3,100	336	38,000	6,600			2,431			1,000
2024-04-26	T	OBE	11.90	12.38	11.90	12.32	0.31	265,247	1,848	12.14	12.33	180,251	15,200	26,601	1,000	1,764	31,100	4,753			2,398			800
2024-04-25	T	OBE	11.66	12.06	11.66	12.01	0.22	284,492	1,915	11.90	12.02	205,810	14,100	13,456	3,600	1,656	27,100	9,439			6,509			1,400
2024-04-24	T	OBE	11.54	11.79	11.52	11.79	0.17	140,472	1,085	11.64	11.80	101,097	5,100	10,002	1,800	1,058	17,800	1,200			2,019		100
2024-04-23	T	OBE	11.06	11.63	11.03	11.62	0.51	234,548	1,544	11.44	11.68	157,805	11,800	14,500	11,000	1,346	30,900	3,700			2,246			200
2024-04-22	T	OBE	11.10	11.18	10.92	11.11	-0.05	223,883	1,441	11.03	11.15	138,303	9,300	19,461	3,200	562	37,900	4,508			8,930			1,200
2024-04-19	T	OBE	11.16	11.36	11.10	11.16	-0.06	237,833	1,371	11.09	11.28	133,367	12,654	15,693	11,300	630	37,544	7,801			17,497			900
2024-04-18	T	OBE	11.27	11.37	11.20	11.22	-0.09	227,571	1,289	11.21	11.30	157,420	9,782	11,600	5,900	2,625	33,400	3,217			3,239
2024-04-17	T	OBE	11.41	11.47	11.22	11.31	-0.16	241,069	1,451	11.20	11.38	130,507	19,300	16,998	1,500	770	35,384	4,100			29,354
2024-04-16	T	OBE	11.46	11.50	11.22	11.47	-0.07	165,567	1,048	11.40	11.50	116,118	10,980	11,590	900	1,284	19,600	3,008			1,315			100
2024-04-15	T	OBE	11.78	11.78	11.48	11.54	-0.16	201,969	1,468	11.47	11.59	114,527	20,902	14,690	2,800	471	28,100	5,501			9,981			1,900
2024-04-12	T	OBE	12.00	12.11	11.67	11.70	-0.21	186,271	1,351	11.65	11.74	105,336	21,220	7,200	8,700	1,018	36,864	3,700			1,935
2024-04-11	T	OBE	11.91	11.99	11.79	11.91	-0.08	207,914	1,573	11.81	11.96	125,334	7,200	9,318	18,600	720	34,567	4,700			3,257		300	400
2024-04-10	T	OBE	11.71	12.00	11.64	11.99	0.24	336,859	2,301	11.89	12.00	196,014	18,610	35,295	15,100	5,659	49,311	11,409			3,652		600	100
2024-04-09	T	OBE	11.45	11.94	11.40	11.75	0.39	348,482	2,503	11.63	11.81	225,084	26,000	11,117	14,900	3,579	45,900	16,139			2,980			500
2024-04-08	T	OBE	11.59	11.64	11.35	11.36	-0.21	265,758	1,681	11.35	11.43	164,383	24,300	18,896	5,400	2,169	38,900	5,001			4,632
2024-04-05	T	OBE	11.48	11.71	11.45	11.57	0.18	203,439	1,351	11.49	11.61	118,291	13,800	12,200	10,300	2,118	33,500	6,687			3,724		100	1,900
2024-04-04	T	OBE	11.50	11.61	11.33	11.39	-0.18	293,018	2,188	11.32	11.50	136,320	21,411	44,418	4,500	1,074	65,010	5,268			13,866			100
2024-04-03	T	OBE	11.61	11.62	11.505	11.57	-0.02	145,600	981	11.50	11.57	96,450	10,645	9,971	6,400	967	16,800	2,411			1,382
2024-04-02	T	OBE	11.42	11.59	11.35	11.59	0.33	245,400	1,380	11.57	11.60	167,667	20,100	13,000	5,300	909	31,200	4,934			1,544			100
2024-04-01	T	OBE	11.21	11.35	11.16	11.26	0.08	150,921	1,053	11.22	11.30	98,945	11,500	7,045	2,100	956	20,199	2,938			6,306			100
2024-03-28	T	OBE	11.13	11.24	11.03	11.18	0.11	205,480	1,357	11.11	11.18	124,531	14,985	26,623	1,900	1,492	27,800	4,396			2,237		100	1,200
2024-03-27	T	OBE	10.56	11.09	10.54	11.07	0.17	427,892	2,174	11.05	11.09	311,027	31,900	26,525	7,000	2,684	37,800	4,900			5,371			100
2024-03-26	T	OBE	10.99	11.00	10.82	10.90	-0.05	216,410	1,515	10.83	10.97	138,063	19,416	11,335	12,600	564	28,100	2,801			3,382
2024-03-25	T	OBE	10.68	11.03	10.68	10.95	0.31	320,430	2,039	10.95	11.02	183,900	38,703	19,648	8,700	793	58,325	5,205			4,230
2024-03-22	T	OBE	10.88	10.90	10.58	10.64	-0.28	231,260	1,449	10.61	10.78	156,350	15,081	11,003	9,600	1,549	26,200	8,186			1,917			800
2024-03-21	T	OBE	10.89	10.98	10.79	10.92	0.15	158,969	1,226	10.86	10.97	89,235	13,825	12,762	3,600	2,876	28,702	4,544			2,242			400
2024-03-20	T	OBE	11.00	11.00	10.69	10.77	-0.33	388,313	2,242	10.71	10.83	263,925	30,926	21,846	9,000	4,824	39,919	9,101			4,544			3,300
2024-03-19	T	OBE	10.77	11.10	10.73	11.10	0.37	313,198	2,299	11.07	11.19	177,826	22,800	26,290	17,800	3,416	45,639	7,728			6,988			900
2024-03-18	T	OBE	10.42	10.77	10.42	10.73	0.27	282,219	1,591	10.70	10.83	190,896	20,300	12,247	2,700	1,034	31,078	9,664			11,557			700
2024-03-15	T	OBE	10.46	10.59	10.36	10.46	-0.01	257,279	1,721	10.40	10.49	158,605	21,363	8,867	9,200	1,482	37,386	7,800			9,244			1,200
2024-03-14	T	OBE	10.07	10.47	10.05	10.47	0.48	231,963	1,678	10.34	10.48	121,731	30,500	10,100	2,800	1,721	40,278	3,901			16,280			900
2024-03-13	T	OBE	9.78	10.10	9.78	9.99	0.31	344,468	2,284	9.94	10.05	186,902	39,850	16,617	6,200	3,598	63,863	12,716			10,208			100
2024-03-12	T	OBE	9.67	9.70	9.59	9.68	0.04	202,711	1,704	9.62	9.70	110,294	22,600	15,400	3,700	4,520	31,200	5,501			8,067		500
2024-03-11	T	OBE	9.48	9.66	9.43	9.64	0.14	185,684	1,213	9.62	9.66	124,342	18,300	11,079	900	753	23,900	4,111			1,810
2024-03-08	T	OBE	9.52	9.66	9.43	9.50	-0.09	166,111	1,210	9.38	9.51	97,371	19,679	15,510	900	316	27,077	3,431			1,650
2024-03-07	T	OBE	9.52	9.72	9.41	9.59	-0.01	184,726	1,303	9.51	9.65	101,126	26,500	7,249	1,700	1,501	36,956	6,682			2,189			700
2024-03-06	T	OBE	9.67	9.73	9.49	9.60	0.01	257,340	1,781	9.52	9.63	129,102	42,602	9,133	6,000	1,258	38,900	11,326			9,307		100	400
2024-03-05	T	OBE	9.62	9.72	9.55	9.59	-0.03	215,084	1,643	9.55	9.64	122,025	25,000	22,000	3,600	959	38,000	2,344			753			100
2024-03-04	T	OBE	9.75	9.81	9.61	9.62	-0.13	234,513	1,868	9.52	9.71	149,884	16,500	10,450	10,300	556	39,200	2,729			3,690		100
2024-03-01	T	OBE	9.70	9.91	9.695	9.75	0.13	232,195	1,665	9.70	9.75	122,558	24,500	12,195	3,500	1,885	45,979	11,394			5,563		400	900
2024-02-29	T	OBE	9.52	9.70	9.48	9.62	0.08	307,613	2,078	9.53	9.71	184,283	16,760	3,615	8,300	719	62,135	9,711			14,315
2024-02-28	T	OBE	9.57	9.78	9.48	9.54	0.07	301,004	2,303	9.45	9.63	194,826	13,012	5,050	8,800	5,682	51,300	10,312			9,235		300	200
2024-02-27	T	OBE	9.20	9.59	9.20	9.47	0.26	171,287	1,321	9.40	9.54	108,775	15,200	11,448	3,700	1,014	22,500	3,949			3,804			400
2024-02-26	T	OBE	9.30	9.40	9.17	9.21	-0.14	191,880	1,581	9.18	9.28	117,481	9,500	11,201	2,600	940	30,582	5,628			7,514
2024-02-23	T	OBE	9.50	9.50	9.25	9.35	-0.28	293,213	2,028	9.32	9.41	163,556	18,700	38,675	17,700	1,844	43,707	4,501			3,057		500	100
2024-02-22	T	OBE	9.51	9.78	9.35	9.63	0.23	266,751	1,977	9.51	9.67	184,498	12,855	16,000	8,100	1,311	28,000	8,032			3,406			1,100
2024-02-21	T	OBE	9.24	9.54	9.24	9.40	0.19	215,571	1,332	9.35	9.46	138,503	15,800	17,741	7,600	801	22,700	6,999			2,518			2,200
2024-02-20	T	OBE	9.21	9.295	9.08	9.21	-0.03	172,926	1,315	9.15	9.24	100,161	17,469	9,687	3,200	1,246	31,344	5,745			2,025			1,800