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	ORE	0.81	0.85	0.81	0.84		370,456	168	0.82	0.85	256,770	7,676	20,700	7,500	3,695	10,500	4,000			15,168			300
2024-04-25	T	ORE	0.83	0.86	0.81	0.84	0.04	442,108	154	0.83	0.84	301,230	21,000	62,500	46,000	105		10,000			1,019
2024-04-24	T	ORE	0.80	0.80	0.79	0.79	-0.02	54,867	35	0.79	0.81	15,480	15,500	12,000	7,000	300		3,500			670
2024-04-23	T	ORE	0.80	0.82	0.79	0.82	-0.01	261,837	121	0.80	0.82	81,640	17,500	61,237	81,500	3,700	500	13,000			1,494
2024-04-22	T	ORE	0.78	0.83	0.76	0.83	0.02	491,716	324	0.78	0.83	239,964	47,750	71,500	68,500	6,000	28,500	10,000			4,552		1,500	8,500
2024-04-19	T	ORE	0.84	0.84	0.80	0.81	-0.03	429,341	190	0.78	0.84	226,895	24,500	48,000	65,000	4,000	16,500	25,500			14,109			1,600
2024-04-18	T	ORE	0.84	0.84	0.82	0.82	-0.02	310,578	173	0.82	0.84	188,770	24,000	11,500	39,000	600	18,500	15,005			8,743		1,500	500
2024-04-17	T	ORE	0.82	0.85	0.81	0.84	0.02	306,351	107	0.82	0.84	209,426	18,002	19,500	26,000	2,710	11,500	11,000			491		1,500	5,500
2024-04-16	T	ORE	0.84	0.84	0.81	0.82	-0.02	348,085	188	0.82	0.84	116,435	31,750	89,470	43,500	175	25,000	25,000			4,864			1,000
2024-04-15	T	ORE	0.87	0.87	0.83	0.84	-0.04	247,405	122	0.84	0.88	84,828	20,500	41,700	58,000	495		41,001			103			117
2024-04-12	T	ORE	0.86	0.90	0.86	0.88	0.02	339,603	172	0.86	0.88	159,872	45,500	81,200	26,000	3,334	3,000	19,000			567
2024-04-11	T	ORE	0.85	0.86	0.85	0.86	0.01	134,681	71	0.83	0.86	81,250	13,500	20,500	12,000	1,325		5,000			1,106
2024-04-10	T	ORE	0.86	0.86	0.81	0.85	-0.03	400,845	188	0.84	0.85	179,660	45,500	42,000	94,000	700	7,000	29,350			918			1,500
2024-04-09	T	ORE	0.89	0.90	0.87	0.88	0.01	533,986	292	0.86	0.89	275,278	24,500	88,918	59,000	1,700	38,500	19,301			5,772		1,500	6,100
2024-04-08	T	ORE	0.85	0.90	0.82	0.87	0.03	828,013	353	0.85	0.89	477,867	71,006	66,012	132,000	2,059	20,000	47,700			2,279			4,085
2024-04-05	T	ORE	0.80	0.85	0.78	0.84	0.04	1,047,322	331	0.83	0.84	722,989	85,000	101,800	59,500	865	11,000	51,501			1,662			2,000
2024-04-04	T	ORE	0.82	0.82	0.80	0.81		153,316	117	0.78	0.81	80,639	22,502	4,100	23,000	398	1,500	4,000			9,256			5,000
2024-04-03	T	ORE	0.83	0.84	0.79	0.81	-0.01	303,884	197	0.81	0.83	140,741	55,500	40,995	33,000	1,700	13,500	15,500			1,759
2024-04-02	T	ORE	0.85	0.87	0.82	0.82	-0.03	288,087	154	0.81	0.85	181,143	29,500	14,065	29,000	400	13,500	18,500			1,572
2024-04-01	T	ORE	0.84	0.85	0.79	0.83	-0.02	464,012	249	0.80	0.85	244,683	57,040	55,167	76,000	2,000	11,000	15,500			2,108
2024-03-28	T	ORE	0.80	0.85	0.78	0.85	0.06	478,519	234	0.83	0.85	242,702	69,500	80,300	46,500	2,250	23,000	4,500			2,326
2024-03-27	T	ORE	0.75	0.80	0.68	0.79	-0.06	954,182	396	0.75	0.80	449,739	80,000	230,050	95,000	1,474	42,000	53,300			1,773
2024-03-26	T	ORE	0.84	0.86	0.84	0.85	0.01	128,726	61	0.84	0.86	74,814	2,000	46,171	2,000	425		2,500			158
2024-03-25	T	ORE	0.85	0.85	0.82	0.84		111,239	66	0.83	0.85	39,562	6,000	40,800	14,000	375		9,500			447
2024-03-22	T	ORE	0.85	0.87	0.83	0.85	0.02	143,773	93	0.84	0.85	55,483	14,000	45,000	24,000	775		3,000			442
2024-03-21	T	ORE	0.84	0.85	0.82	0.82	0.01	154,662	109	0.82	0.83	104,062	7,500	13,500	25,500	600		3,500
2024-03-20	T	ORE	0.86	0.86	0.80	0.81	-0.03	293,349	168	0.79	0.83	55,343	18,000	96,690	41,500	200		29,500			32,847
2024-03-19	T	ORE	0.87	0.87	0.83	0.84	-0.02	61,557	61	0.83	0.87	33,500	6,000	500	15,500	700		5,000			344
2024-03-18	T	ORE	0.88	0.90	0.85	0.85	-0.03	260,635	94	0.79	0.89	199,323	4,500	40,700	11,000	100		3,000			1,007
2024-03-15	T	ORE	0.81	0.88	0.81	0.88	0.05	195,016	97	0.81	0.88	107,664	9,000	50,500	7,000	500	13,500	6,000			792
2024-03-14	T	ORE	0.89	0.89	0.83	0.83	-0.05	256,845	155	0.82	0.86	140,955	21,000	55,000	27,500	500	1,000	8,000			2,155
2024-03-13	T	ORE	0.88	0.90	0.86	0.89		1,120,579	76	0.84	0.90	60,448	992,500	19,000	12,500	725		13,000			5,465
2024-03-12	T	ORE	0.90	0.90	0.87	0.89	0.01	951,703	185	0.84	0.89	451,656	290,000	13,502	77,500			27,000			88,112
2024-03-11	T	ORE	0.89	0.90	0.86	0.89	-0.01	443,175	214	0.84	0.90	282,900	33,500	77,670	27,500	434		11,500			11
2024-03-08	T	ORE	0.89	0.91	0.85	0.90	0.03	2,794,542	230	0.88	0.90	266,961	2,349,000	109,100	39,000	2,700	3,000	13,500			5,047			50
2024-03-07	T	ORE	0.85	0.89	0.85	0.86	0.01	6,889,419	113	0.84	0.88	69,240	6,757,500	17,600	23,000	100	500	18,000			3,134
2024-03-06	T	ORE	0.82	0.85	0.82	0.85	0.02	171,542	108	0.84	0.85	94,390	22,500	19,500	14,500	1,200	2,000	2,000			11,647
2024-03-05	T	ORE	0.85	0.85	0.80	0.83	0.01	514,507	177	0.82	0.84	111,351	26,500	46,938	67,000	14	3,000	16,500			175,034			1,000
2024-03-04	T	ORE	0.79	0.84	0.78	0.82	0.06	252,198	136	0.81	0.84	115,027	16,500	60,095	31,000	2,800	3,500	20,000			1,235			500
2024-03-01	T	ORE	0.70	0.77	0.70	0.76	0.07	449,852	186	0.74	0.77	306,804	14,000	2,400	64,500	524	500	59,250			1,064
2024-02-29	T	ORE	0.72	0.72	0.68	0.69	-0.01	254,973	162	0.68	0.69	133,954	39,501	32,820	22,000			23,500			1,269
2024-02-28	T	ORE	0.70	0.73	0.70	0.70	-0.01	168,248	109	0.70	0.72	98,204	10,500	32,000	16,500	701	500	5,500			2,470
2024-02-27	T	ORE	0.76	0.76	0.70	0.71	-0.04	226,119	170	0.70	0.74	103,417	14,501	33,020	40,500	3,251		28,500			1,380
2024-02-26	T	ORE	0.73	0.76	0.73	0.76	0.02	73,404	60	0.73	0.79	48,175	4,001	9,300	500	481		10,500			271
2024-02-23	T	ORE	0.75	0.76	0.72	0.74	0.02	46,193	51	0.74	0.76	26,658	3,000	500	14,000	300		1,000			705
2024-02-22	T	ORE	0.74	0.74	0.71	0.72	-0.01	72,889	43	0.72	0.74	42,000	1,500	3,700	5,500			19,500			471
2024-02-21	T	ORE	0.73	0.76	0.73	0.73	-0.01	147,287	63	0.72	0.75	56,650	13,500	8,000	35,500	264		32,500			622
2024-02-20	T	ORE	0.75	0.77	0.73	0.74	0.01	145,636	62	0.74	0.79	100,414	3,000	7,500	20,000	412	10,000	800			480
2024-02-16	T	ORE	0.72	0.76	0.72	0.75	0.03	121,061	58	0.73	0.75	70,630	1,000	6,000	15,000		500	25,500			2,030
2024-02-15	T	ORE	0.72	0.73	0.70	0.73	0.02	53,156	33	0.72	0.79	20,900		20,708	7,000		1,000	2,500			786
2024-02-14	T	ORE	0.73	0.73	0.70	0.71	-0.02	36,372	41	0.70	0.72	11,700	6,500		10,000		1,000	6,500			325
2024-02-13	T	ORE	0.73	0.73	0.69	0.73	-0.01	304,596	91	0.70	0.73	200,500	23,500	45,000	16,000	501	1,500	16,500			31
2024-02-12	T	ORE	0.73	0.74	0.69	0.74	0.04	301,754	222	0.70	0.79	90,197	56,500	53,700	56,000	2,365	5,000	19,500			3,406
2024-02-09	T	ORE	0.73	0.75	0.70	0.70	-0.05	357,330	193	0.70	0.72	182,440	103,000	28,000	21,000	325	2,000	16,500			736		1,000
2024-02-08	T	ORE	0.78	0.78	0.735	0.75	-0.01	225,485	187	0.74	0.78	161,983	4,500	10,000	14,000		2,500	12,501			17,872
2024-02-07	T	ORE	0.78	0.78	0.75	0.78		85,944	71	0.75	0.78	42,500	2,000	6,560	28,500		1,500	1			893		500
2024-02-06	T	ORE	0.79	0.80	0.76	0.78	-0.01	88,776	122	0.75	0.78	41,805	4,000	23,500	9,000	388	500	3,500			3,183
2024-02-05	T	ORE	0.79	0.80	0.78	0.80	0.02	42,321	79	0.75	0.80	8,580	2,000		24,000			4,001			457		500
2024-02-02	T	ORE	0.79	0.80	0.77	0.79	0.01	120,450	76	0.77	0.80	45,470	26,000	21,500	10,000		500	15,500			1,044
2024-02-01	T	ORE	0.79	0.80	0.78	0.78	-0.01	126,009	70	0.78	0.80	40,290	15,000	20,500	20,500		2,500	25,501			513		500
2024-01-31	T	ORE	0.83	0.83	0.78	0.79		36,584	33	0.77	0.80	23,266	4,500	3,100	2,000			3,500			112
2024-01-30	T	ORE	0.80	0.80	0.78	0.80	0.01	73,171	47	0.79	0.80	30,799	21,500	8,000	4,500		1,500	6,501			357
2024-01-29	T	ORE	0.81	0.81	0.78	0.79	-0.01	107,265	61	0.78	0.80	64,440	7,500	10,000	15,500	400	500	6,500			520		500