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
2024-05-02	T	OTEX	48.88	49.10	48.29	48.54	-0.13	816,474	6,380	48.32	48.69	442,338	67,078	43,129	16,516	3,807	117,800	59,463			41,350		100	1,005
2024-05-01	T	OTEX	48.40	49.31	48.15	48.67	0.06	606,358	4,960	48.54	48.83	363,594	55,637	30,025	18,368	4,470	76,300	23,392			19,249		100	1,200
2024-04-30	T	OTEX	48.44	49.18	48.42	48.61	0.11	972,430	6,658	48.60	48.80	567,863	51,355	33,876	27,477	6,995	144,800	37,863		8,200	76,635			700
2024-04-29	T	OTEX	49.02	49.24	48.22	48.50	-0.28	798,294	4,642	48.46	48.59	463,701	106,792	31,638	11,146	3,722	89,700	14,204			34,847			400
2024-04-26	T	OTEX	49.24	49.52	48.75	48.78	-0.07	522,355	3,727	48.61	48.98	320,557	35,969	23,734	18,878	1,985	63,549	24,581			23,883			300
2024-04-25	T	OTEX	48.58	49.14	47.82	48.85	-0.48	826,407	6,475	48.73	49.01	472,046	54,300	34,764	16,653	4,481	146,822	48,386			33,633			800
2024-04-24	T	OTEX	49.52	49.86	48.99	49.33	0.05	686,029	5,288	49.12	49.46	423,074	53,146	26,583	8,027	3,015	94,815	14,583			41,750			400
2024-04-23	T	OTEX	48.67	49.71	48.56	49.28	0.67	881,076	6,574	49.18	49.35	541,942	53,789	27,015	14,599	4,042	118,906	31,672			75,944			600
2024-04-22	T	OTEX	48.64	48.83	48.24	48.61	0.43	872,969	5,942	48.50	48.71	588,575	61,982	41,895	29,441	5,264	73,800	26,138			34,878		1,100	403
2024-04-19	T	OTEX	47.73	48.30	47.65	48.18	0.30	525,646	4,188	48.10	48.33	297,054	25,752	21,812	16,640	3,291	74,887	54,208			24,138
2024-04-18	T	OTEX	47.79	48.05	47.34	47.88	0.21	816,239	6,033	47.75	47.98	473,630	49,000	36,415	24,015	5,246	144,764	34,458			31,092		200	500
2024-04-17	T	OTEX	47.97	48.03	47.28	47.67	0.01	814,428	6,719	47.63	47.82	484,452	65,886	24,110	26,208	3,118	129,495	24,025			40,511		100	205
2024-04-16	T	OTEX	47.75	48.22	47.57	47.66	-0.20	904,097	7,465	47.51	47.81	537,736	88,688	33,618	17,832	6,620	141,275	28,485			24,845		100	200
2024-04-15	T	OTEX	48.77	48.96	47.65	47.86	-1.06	820,407	6,344	47.78	48.12	463,763	105,116	25,283	18,928	2,920	94,289	57,126			32,504			800
2024-04-12	T	OTEX	48.79	49.01	48.31	48.92	-0.21	1,242,002	8,280	48.74	49.10	628,693	82,012	53,566	28,007	2,902	239,955	84,304		13,700	81,028			900
2024-04-11	T	OTEX	49.55	49.62	48.78	49.13	-0.35	994,642	6,726	49.08	49.25	517,318	96,383	38,448	13,539	3,197	141,919	74,928			67,896			300
2024-04-10	T	OTEX	49.88	50.14	49.38	49.48	-1.13	935,240	6,821	49.41	49.66	458,738	72,114	29,716	10,542	3,490	167,201	24,866			108,944			300
2024-04-09	T	OTEX	50.61	50.655	49.89	50.61	0.21	1,086,290	7,071	50.46	50.70	721,016	51,921	31,387	13,669	2,140	148,580	38,732			55,299			400
2024-04-08	T	OTEX	51.18	51.48	50.38	50.40	-0.70	827,848	5,685	50.37	50.65	421,690	53,764	23,811	7,000	3,620	119,600	50,539			95,059			400
2024-04-05	T	OTEX	51.00	51.44	50.92	51.10	0.34	617,144	4,200	51.04	51.23	390,905	35,984	27,747	10,444	7,020	81,662	35,050			18,962			200
2024-04-04	T	OTEX	51.82	51.98	50.76	50.76	-0.63	688,432	4,886	50.70	51.16	364,264	79,318	24,652	25,542	3,396	86,491	26,273			34,970		100
2024-04-03	T	OTEX	51.24	51.69	51.05	51.39	-0.14	594,396	4,145	51.29	51.53	348,212	48,379	35,363	6,421	2,317	81,954	15,011			45,396
2024-04-02	T	OTEX	51.58	51.66	50.60	51.53	-0.59	851,453	6,056	51.45	51.71	426,795	85,819	31,260	25,083	5,878	159,545	55,106			38,003		200	200
2024-04-01	T	OTEX	52.58	52.81	51.99	52.12	-0.44	481,624	3,876	52.10	52.20	247,153	37,600	25,096	11,814	4,558	79,431	24,125			41,720			530
2024-03-28	T	OTEX	52.64	52.99	52.30	52.56	-0.08	575,651	4,178	52.44	52.79	358,946	46,878	26,298	27,621	4,381	39,900	18,829			24,581			610
2024-03-27	T	OTEX	54.11	54.18	52.12	52.64	-0.85	839,494	5,870	52.64	52.69	431,218	102,488	58,109	16,273	8,842	63,377	28,552			107,536		1,000	500
2024-03-26	T	OTEX	53.17	53.99	53.00	53.49	0.28	890,738	5,277	53.46	53.68	616,499	41,744	50,320	10,570	3,843	74,569	41,224			41,799		100	100
2024-03-25	T	OTEX	53.00	53.46	52.85	53.21	-0.04	521,304	3,695	53.09	53.35	338,398	36,887	29,784	7,912	3,953	63,011	12,341			13,422		100	100
2024-03-22	T	OTEX	53.96	54.09	53.08	53.25	-0.85	510,564	3,859	53.21	53.40	295,367	28,518	16,683	22,302	3,851	46,300	29,457			51,811
2024-03-21	T	OTEX	53.38	54.88	53.38	54.10	1.11	837,544	5,905	53.97	54.20	467,078	63,912	48,369	25,634	4,665	148,807	29,854			33,241
2024-03-20	T	OTEX	52.05	53.19	52.05	52.99	0.88	951,707	5,073	52.85	53.15	717,213	52,748	29,408	27,318	6,531	70,744	17,362			17,460		100
2024-03-19	T	OTEX	52.16	52.35	51.74	52.11	-0.10	540,950	4,053	52.11	52.24	323,149	44,832	20,608	27,127	3,363	46,904	21,525			37,387			200
2024-03-18	T	OTEX	52.46	52.54	51.90	52.21	0.07	711,189	4,115	52.11	52.38	487,457	51,166	24,342	17,995	5,271	54,800	37,894			13,524			604
2024-03-15	T	OTEX	52.01	52.49	51.86	52.14	-0.31	4,527,640	6,358	52.02	52.19	3,990,812	41,536	48,846	54,722	4,124	250,843	22,213			81,520		100	100
2024-03-14	T	OTEX	52.74	52.75	51.98	52.45	-0.30	1,057,848	6,208	52.31	52.55	750,006	62,887	64,543	29,273	5,702	70,683	32,640			20,771		100	300
2024-03-13	T	OTEX	51.71	52.88	51.62	52.75	1.03	1,298,604	7,404	52.67	52.88	934,528	71,340	76,772	18,686	4,780	86,400	21,378			41,474			100
2024-03-12	T	OTEX	52.18	52.47	51.52	51.72	-0.40	858,999	6,563	51.69	51.96	553,454	78,384	48,171	13,380	18,556	84,271	22,031			24,632			100
2024-03-11	T	OTEX	51.59	52.22	51.41	52.12	0.28	706,146	6,048	52.12	52.27	374,995	60,845	76,595	13,741	8,259	89,003	17,970			46,474		100	100
2024-03-08	T	OTEX	51.99	52.50	51.67	51.84	-0.15	581,844	5,554	51.78	52.02	315,132	50,173	28,248	15,552	4,077	83,091	15,643			53,862		600	100
2024-03-07	T	OTEX	51.15	52.09	51.00	51.99	1.16	736,453	6,125	51.52	52.10	384,283	76,111	21,568	15,744	5,320	90,706	28,018			64,852		100	100
2024-03-06	T	OTEX	52.16	52.47	50.54	50.83	-0.70	1,132,937	6,974	50.78	51.14	651,795	172,782	49,324	23,973	5,010	112,861	30,712			64,679		100	500
2024-03-05	T	OTEX	53.50	53.52	51.34	51.53	-2.13	1,375,498	6,572	51.44	52.17	866,276	68,336	58,653	17,721	6,318	259,633	24,389			44,737		100	100
2024-03-04	T	OTEX	53.00	54.06	52.73	53.66	0.42	674,079	5,353	53.61	53.81	383,309	67,339	44,157	25,373	4,153	78,244	23,076			34,774			700
2024-03-01	T	OTEX	52.52	53.37	51.97	53.24	1.05	793,875	5,090	53.09	53.41	377,357	73,254	29,702	11,111	3,484	229,973	17,862			39,826			800
2024-02-29	T	OTEX	52.58	52.65	52.11	52.19	-0.28	2,164,945	7,332	52.06	52.38	1,702,633	64,982	48,297	24,613	6,893	223,569	31,990			35,524			200
2024-02-28	T	OTEX	52.57	52.85	52.21	52.47	-0.50	846,986	5,965	52.40	52.59	375,939	149,259	50,798	27,270	8,336	93,414	30,595			88,496			500
2024-02-27	T	OTEX	52.89	53.15	52.20	52.97	1.01	923,165	6,272	52.84	53.10	494,859	113,142	31,532	27,566	4,819	84,862	14,896			57,409
2024-02-26	T	OTEX	52.31	52.61	51.76	51.96	-0.28	1,046,631	7,678	51.94	52.12	605,231	134,491	56,565	39,375	6,800	112,399	39,470			38,248			400
2024-02-23	T	OTEX	52.30	52.92	52.09	52.24	-0.05	908,117	5,556	52.10	52.40	571,533	83,903	46,468	25,138	6,135	108,454	32,422			20,255		500	400
2024-02-22	T	OTEX	52.49	52.82	52.13	52.29	0.93	730,362	5,902	52.22	52.29	407,580	58,781	26,665	21,606	6,856	62,643	28,689			88,498			200
2024-02-21	T	OTEX	52.63	52.64	51.05	51.36	-1.65	1,958,810	7,959	51.30	51.51	1,512,068	144,656	56,430	15,330	7,121	119,523	20,155			64,147		400	920
2024-02-20	T	OTEX	53.79	54.36	52.79	53.01	-0.92	796,314	5,481	52.81	53.06	504,549	67,586	38,901	22,316	8,320	64,267	33,748			37,131		100	500
2024-02-16	T	OTEX	54.46	54.65	53.71	53.93	-0.67	748,068	4,885	53.79	54.07	535,441	46,071	28,077	11,691	4,407	55,364	26,843			24,689		100	1,200
2024-02-15	T	OTEX	54.56	54.95	53.96	54.60	0.04	1,108,636	7,845	54.38	54.70	634,673	99,654	52,177	16,054	4,379	118,210	29,278			105,839			600
2024-02-14	T	OTEX	53.58	54.59	53.31	54.56	1.56	948,548	7,386	54.32	54.72	598,076	80,887	50,777	15,427	6,967	93,261	38,247			43,338		100	500
2024-02-13	T	OTEX	53.72	53.94	52.44	53.00	-1.88	1,419,663	9,778	52.88	53.09	820,088	107,988	65,668	36,689	6,394	155,220	58,434			151,375		200	400
2024-02-12	T	OTEX	56.32	56.50	54.85	54.88	-1.49	660,856	5,208	54.80	55.39	349,968	59,671	34,079	10,499	4,808	73,012	20,201			57,263			1,145
2024-02-09	T	OTEX	55.50	56.75	55.27	56.37	1.07	623,598	5,080	56.14	56.53	383,969	41,001	30,204	15,667	3,496	62,942	25,392			37,843		1,600	600
2024-02-08	T	OTEX	55.14	55.77	54.82	55.30	0.23	989,224	6,861	55.18	55.43	528,796	72,900	43,433	26,977	8,060	87,900	41,311		31,800	102,710		2,400	2,900
2024-02-07	T	OTEX	55.79	55.95	54.99	55.07	-0.69	862,831	6,316	54.95	55.54	532,321	64,334	49,871	31,240	4,166	74,700	23,498			52,546		1,600	800
2024-02-06	T	OTEX	56.75	56.85	55.27	55.76	-0.89	1,186,529	8,897	55.58	55.84	690,560	94,737	51,797	23,771	5,543	120,784	28,686			115,958		1,300	900
2024-02-05	T	OTEX	57.82	58.22	56.50	56.65	-1.32	943,383	7,749	56.65	56.97	610,786	67,122	38,223	30,671	4,938	81,267	34,456			49,241		2,400	600