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	ONEB	47.78	47.78	47.78	47.78	-0.09	398	4	47.74	47.88							300
2024-04-25	T	ONEB	47.76	47.76	47.76	47.76	-0.11	957	6	47.71	47.85			300		32		500
2024-04-24	T	ONEB	47.86	47.86	47.86	47.86	-0.01	202	4	47.77	47.92					91		100
2024-04-23	T	ONEB	47.87	47.89	47.85	47.89	-0.04	1,438	8	47.80	47.94	400				96		900
2024-04-22	T	ONEB	47.94	47.94	47.94	47.94	0.01	371	5	47.88	48.03					35		200
2024-04-19	T	ONEB	47.97	47.99	47.97	47.99	0.06	2,591	10	47.91	48.05			1,900				590			31
2024-04-18	T	ONEB	47.94	47.94	47.91	47.91	-0.02	3,970	10	47.89	48.01		1,200	1,500		78		1,100
2024-04-17	T	ONEB	48.03	48.05	47.99	47.99	0.06	2,447	12	47.95	48.08			500				1,700			62
2024-04-16	T	ONEB	47.97	47.97	47.97	47.97	0.04	550	3	47.90	48.05							400
2024-04-15	T	ONEB	47.97	47.99	47.97	47.99	0.06	4,076	8	47.89	48.03			800		88		3,100			67
2024-04-12	T	ONEB						107	3	47.97	48.11
2024-04-11	T	ONEB	47.95	47.95	47.92	47.95	-0.18	51,372	9	47.87	48.01	100		100	50,455	1		500
2024-04-10	T	ONEB	47.93	47.96	47.90	47.90	-0.23	3,105	10	47.88	48.03			1,900		97		925			99
2024-04-09	T	ONEB	48.15	48.15	48.13	48.15	0.02	1,731	8	48.05	48.20							1,645			86
2024-04-08	T	ONEB	48.07	48.07	48.07	48.07	-0.06	144	4	47.98	48.12							100
2024-04-05	T	ONEB	48.13	48.13	48.11	48.12	-0.01	3,571	8	47.98	48.13					70	300	3,101			99
2024-04-04	T	ONEB	48.10	48.13	48.10	48.13	0.09	8,119	10	48.02	48.19	1,500	1,200	1,800				3,525			73
2024-04-03	T	ONEB	48.06	48.08	48.02	48.08	0.04	1,367	11	47.97	48.12					21		1,200
2024-04-02	T	ONEB	47.98	48.04	47.95	48.04		5,981	18	47.93	48.09	18		1,500				4,101			64
2024-04-01	T	ONEB	47.97	48.03	47.97	48.03	-0.01	3,530	12	47.92	48.09	1		2,700				700			32
2024-03-28	T	ONEB	48.11	48.11	48.03	48.04	-0.07	6,665	18	47.99	48.15	200	100	2,000			2,700	1,500			84
2024-03-27	T	ONEB	48.14	48.15	48.09	48.09	-0.02	1,621	7	48.04	48.20			700		10		800			92
2024-03-26	T	ONEB	48.04	48.11	48.04	48.11	-0.08	24,976	32	48.01	48.17	2,900	2,600	2,500		69	5,000	11,800			81
2024-03-25	T	ONEB	48.12	48.12	48.06	48.06	-0.13	968	9	48.00	48.16					53		700
2024-03-22	T	ONEB	48.13	48.13	48.08	48.08	-0.11	568	6	48.04	48.19	47						400
2024-03-21	T	ONEB	48.06	48.06	48.02	48.06	-0.13	879	7	47.97	48.11			500			200
2024-03-20	T	ONEB	48.15	48.19	48.05	48.19	-0.01	14,752	18	48.09	48.24	2,739		3,800			2,900	5,200			71
2024-03-19	T	ONEB	48.12	48.14	48.12	48.14	-0.06	2,115	6	48.01	48.18		200			39		1,800			41
2024-03-18	T	ONEB	47.99	48.01	47.99	48.01	-0.19	1,792	9	47.90	48.05					50	200	1,385
2024-03-15	T	ONEB	48.04	48.06	48.04	48.06	-0.14	7,318	8	47.94	48.09			2,500		54	1,600	3,000			97
2024-03-14	T	ONEB	48.07	48.10	48.03	48.10	-0.10	1,892	10	48.03	48.07	59						1,700			48
2024-03-13	T	ONEB	48.15	48.17	48.10	48.17	-0.03	4,548	14	48.10	48.17		1,200			78		3,100			4
2024-03-12	T	ONEB	48.13	48.21	48.11	48.21	-0.03	6,038	19	48.18	48.21	100		1,400		161	100	4,100			92
2024-03-11	T	ONEB						117	3	48.16	48.22					59
2024-03-08	T	ONEB	48.24	48.25	48.20	48.25	0.01	491	6	48.20	48.25			100				300
2024-03-07	T	ONEB	48.17	48.20	48.17	48.20	-0.04	1,413	12	48.16	48.21			600		57		500
2024-03-06	T	ONEB	48.20	48.21	48.20	48.21	-0.03	1,485	9	48.10	48.25			800				500
2024-03-05	T	ONEB	48.16	48.24	48.16	48.24	0.09	7,248	13	48.12	48.27	100	2,400	1,000				3,675			61
2024-03-04	T	ONEB	48.07	48.12	48.05	48.07	-0.08	3,395	15	48.02	48.17	35		1,300				1,901
2024-03-01	T	ONEB	48.10	48.14	48.08	48.13	-0.02	5,737	17	48.04	48.19			1,800			400	3,200			89
2024-02-29	T	ONEB	48.07	48.07	48.07	48.07	-0.08	1,221	5	47.98	48.13							1,100			20
2024-02-28	T	ONEB	48.02	48.04	47.98	48.04	-0.11	1,527	10	47.78	48.08			200		28	200	900
2024-02-27	T	ONEB	47.98	47.98	47.96	47.98	-0.17	4,624	11	47.86	48.03			2,700		32	1,100	562			89
2024-02-26	T	ONEB	48.15	48.15	47.94	47.94		2,411	11	47.89	48.04	250	400	500				1,100
2024-02-23	T	ONEB	47.96	48.01	47.96	48.01	0.07	892	10	47.91	48.06	53		500				300
2024-02-22	T	ONEB	47.95	47.95	47.90	47.90	-0.04	536	4	47.85	48.01						100	400
2024-02-21	T	ONEB	48.01	48.08	48.01	48.08	0.14	2,633	8	47.95	48.24							2,500			25
2024-02-20	T	ONEB	48.09	48.09	48.07	48.09	0.15	2,336	12	47.98	48.13	45				21		2,093			51
2024-02-16	T	ONEB	47.93	47.95	47.91	47.95	0.01	24,379	23	47.82	48.06	8,800	3,600	3,300			5,000	3,610			28
2024-02-15	T	ONEB	47.97	47.97	47.88	47.88	-0.06	3,592	13	47.86	48.02		800	500			1,000	1,030			98
2024-02-14	T	ONEB	47.87	47.94	47.87	47.94	0.14	5,919	6	47.81	47.98	2,500		300			2,500	500			69
2024-02-13	T	ONEB	47.80	47.83	47.73	47.73	-0.30	3,039	10	47.68	47.84	600		200				2,130
2024-02-12	T	ONEB	47.86	47.93	47.86	47.93	-0.10	2,390	7	47.80	47.97						1,400	900			48
2024-02-09	T	ONEB	47.94	47.94	47.94	47.94	-0.09	2,994	13	47.85	47.99	17						2,600			137
2024-02-08	T	ONEB	47.93	47.94	47.88	47.88	-0.15	1,373	8	47.83	47.98						400	845
2024-02-07	T	ONEB	47.95	47.95	47.93	47.93	-0.10	1,115	4	47.87	48.04							1,019
2024-02-06	T	ONEB	48.01	48.03	48.01	48.03	-0.02	19,072	16	47.92	48.09	6,000	2,400	500			9,200	972
2024-02-05	T	ONEB	47.94	47.96	47.90	47.91	-0.14	2,096	10	47.84	48.00			400				1,500
2024-02-02	T	ONEB	47.99	48.03	47.99	48.03	-0.02	369	7	47.93	48.07							200
2024-02-01	T	ONEB	48.16	48.16	48.14	48.14	0.09	898	10	47.94	48.23			300		44		401
2024-01-31	T	ONEB	48.09	48.09	48.05	48.08	-0.27	845	10	48.01	48.16	100		100				400
2024-01-30	T	ONEB	48.01	48.01	47.97	47.97	-0.38	1,128	7	47.92	48.07					97		900
2024-01-29	T	ONEB	47.99	48.00	47.96	48.00	-0.35	860	6	47.91	48.05					52		800