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	QBB	89.32	89.32	89.24	89.28	0.16	24,610	44	89.13	89.32	1,500	100			410	21,200	800			425
2024-04-25	T	QBB	89.20	89.20	88.94	89.07	-0.30	4,955	45	88.94	89.10	3,304	200	200		178	100	608			268
2024-04-24	T	QBB	89.43	89.43	89.29	89.36	-0.12	4,284	34	89.22	89.37	1,200	1,000	300		632	300	400			147
2024-04-23	T	QBB	89.32	89.60	89.32	89.48	-0.08	8,098	52	89.34	89.49	2,600	1,100	718		472	500	1,918			540
2024-04-22	T	QBB	89.46	89.57	89.46	89.56	-0.02	2,313	19	89.40	89.56	800	115			150	200	900			148
2024-04-19	T	QBB	89.58	89.65	89.52	89.59	0.06	8,094	28	89.47	89.63	500	200	300		196	6,134	400			244
2024-04-18	T	QBB	89.61	89.61	89.49	89.54	-0.29	1,755	20	89.39	89.54	200		1,100		26		253			15
2024-04-17	T	QBB	89.60	89.86	89.56	89.84	0.24	8,975	46	89.69	89.84	3,200	2,915	600		735	600	513			250
2024-04-16	T	QBB	89.53	89.69	89.53	89.60	0.04	5,426	23	89.47	89.62	4,500		606		37	100	6			47
2024-04-15	T	QBB	89.41	89.59	89.36	89.56	-0.71	2,600	28	89.52	89.68	100		2,046		136		106			81
2024-04-12	T	QBB	90.25	90.31	90.16	90.19	0.15	5,926	43	90.03	90.18	1,340	905	2,100		332		836			115
2024-04-11	T	QBB	90.04	90.04	89.75	89.77	-0.17	4,227	42	89.61	89.77	910	600	600		20	400	1,304			208
2024-04-10	T	QBB	90.28	90.28	89.80	89.80	-0.86	21,773	72	89.75	89.91	5,805	4,718	2,100		323	4,800	3,655			224
2024-04-09	T	QBB	90.66	90.68	90.57	90.66	0.33	5,569	41	90.51	90.67	1,500	400	1,100		18	1,933	52			238
2024-04-08	T	QBB	90.10	90.37	90.09	90.33	-0.10	4,925	32	90.15	90.31	1,300	200			34	2,998	1			373
2024-04-05	T	QBB	90.56	90.58	90.43	90.43	0.11	4,788	24	90.28	90.43	2,600	1,100	500		97		40			331
2024-04-04	T	QBB	90.50	90.64	90.32	90.64	0.26	2,945	21	90.55	90.71	2,012		400		75	100	9			214
2024-04-03	T	QBB	90.06	90.41	90.06	90.38	0.06	6,677	28	90.21	90.37	5,400	700			51					122
2024-04-02	T	QBB	89.98	90.32	89.94	90.32	-0.17	6,705	31	90.17	90.32	3,200	1,355	1,669		51	100	38			130
2024-04-01	T	QBB	90.54	90.59	90.39	90.43	-0.82	6,508	37	90.26	90.45	2,101	500	959		29	200	1,259			195
2024-03-28	T	QBB	91.20	91.45	91.20	91.43	0.14	4,778	29	91.24	91.45	2,500		1,272		16	100	372			341
2024-03-27	T	QBB	91.11	91.35	91.11	91.29	0.26	8,438	22	91.24	91.39	6,400				110	1,625	3			208
2024-03-26	T	QBB	90.83	91.12	90.83	91.03	-0.06	4,675	31	90.89	91.04	4,200		108		5		8			121
2024-03-25	T	QBB	91.21	91.21	91.05	91.11	-0.18	7,498	28	90.94	91.10	4,523	2,271	300		155					183
2024-03-22	T	QBB	91.27	91.29	91.17	91.29	0.37	5,538	22	91.16	91.31	5,000	200	100							152
2024-03-21	T	QBB	91.01	91.01	90.77	90.92	-0.14	8,075	62	90.75	90.94	4,146	300	900		273	2,200				157
2024-03-20	T	QBB	90.92	91.10	90.79	91.03	0.26	49,486	81	90.87	91.04	4,900	33,143	6,035		41	3,500	1,569			227
2024-03-19	T	QBB	90.84	90.91	90.77	90.77	0.34	13,491	32	90.65	90.82	7,842	3,600	1,400		27	100				359
2024-03-18	T	QBB	90.54	90.55	90.40	90.43	-0.38	3,405	29	90.27	90.42	2,400	100	400		47					367
2024-03-15	T	QBB	90.58	90.81	90.52	90.81	0.03	11,099	27	90.54	90.74	6,408	3,200	1,000		28					301
2024-03-14	T	QBB	90.68	90.91	90.68	90.71	-0.57	14,847	30	90.62	90.77	3,725	4,106	800			5,840	18			275
2024-03-13	T	QBB	91.25	91.41	91.24	91.28	-0.17	10,164	40	91.13	91.28	8,800		900		205					72
2024-03-12	T	QBB	91.40	91.45	91.30	91.45	-0.25	4,714	28	91.32	91.47	3,105		1,200		47	200	14			31
2024-03-11	T	QBB	91.75	91.76	91.56	91.70	-0.13	8,930	27	91.58	91.74	2,900	3,800	1,300		103	473				231
2024-03-08	T	QBB	91.74	91.83	91.70	91.78	0.09	7,064	33	91.71	91.87	2,400	1,700	2,636		65	100	36			127
2024-03-07	T	QBB	91.77	91.77	91.54	91.69	-0.04	4,868	18	91.57	91.73	4,200		500		4					145
2024-03-06	T	QBB	91.91	91.91	91.66	91.73	0.05	5,177	42	91.59	91.75	1,349	300	2,000		89		1,251			100
2024-03-05	T	QBB	91.58	91.68	91.58	91.68	0.66	14,799	32	91.52	91.69	1,100	11,834	1,100		120					528
2024-03-04	T	QBB	90.90	91.14	90.88	91.05	-0.26	25,800	69	90.98	91.13	11,900	2,300	5,406	275	271	4,824	100			497
2024-03-01	T	QBB	90.71	91.35	90.71	91.31	0.17	9,068	37	91.18	91.33	6,574	1,133	800		165	200				21
2024-02-29	T	QBB	91.16	91.20	91.05	91.20	0.22	21,358	28	91.08	91.23	1,000	2,300	1,203	13,949	89	2,196				419
2024-02-28	T	QBB	90.75	90.98	90.74	90.98	0.14	6,075	45	90.67	91.22	3,000	700	800		286	100				875
2024-02-27	T	QBB	91.00	91.02	90.81	90.84	-0.30	5,705	38	90.69	90.84	4,400		300		44		63			401
2024-02-26	T	QBB	91.14	91.21	91.01	91.14	-0.07	7,820	45	91.03	91.18	3,361	2,700	600		172		18			338
2024-02-23	T	QBB	90.98	91.34	90.97	91.21	0.44	10,250	42	91.12	91.44	3,100	4,000	200		196	100	1,300			1,304
2024-02-22	T	QBB	90.73	90.90	90.61	90.69	-0.08	96,626	33	90.71	91.01	4,578	1,200	400		19	90,100				68
2024-02-21	T	QBB	91.01	91.01	90.63	90.77	-0.22	10,292	39	90.56	90.97	5,100	3,472	400		60	900				184
2024-02-20	T	QBB	90.82	91.09	90.82	90.99	0.42	4,629	31	90.81	91.08	1,019	800	800		118	1,248	100			287
2024-02-16	T	QBB	90.26	90.57	90.26	90.57	0.01	3,175	23	90.34	90.57	1,840		100		109	900	100			74
2024-02-15	T	QBB	90.60	90.82	90.49	90.69	0.07	4,635	25	90.41	90.75	2,600	365	900		153		407			210
2024-02-14	T	QBB	90.32	90.64	90.32	90.59	0.57	122,803	33	90.37	90.63	120,611	1,200	405		41		5			365
2024-02-13	T	QBB	90.17	90.17	90.02	90.02	-0.48	3,241	32	89.94	90.10	1,300		46		95	845	46			851
2024-02-12	T	QBB	90.41	90.61	90.31	90.50	-0.05	9,917	54	90.31	90.55	3,354		5,705		159	200	69			372
2024-02-09	T	QBB	90.50	90.62	90.50	90.55	0.13	3,582	36	90.47	90.62	2,314		1,000		18	100				90
2024-02-08	T	QBB	90.49	90.54	90.33	90.40	-0.53	33,035	76	90.35	90.51	17,300	1,900	6,500		73	6,765				430
2024-02-07	T	QBB	90.98	91.14	90.92	90.92	-0.24	10,411	44	90.78	90.93	6,830	400	2,200		136	200				289
2024-02-06	T	QBB	90.91	91.16	90.87	91.16	0.55	4,947	41	91.01	91.16	2,100	485	1,900		60		53			303
2024-02-05	T	QBB	90.79	90.82	90.60	90.73	-0.43	7,918	34	90.61	90.79	3,000		1,600		105	2,174	851			186
2024-02-02	T	QBB	91.16	91.23	91.16	91.22	-0.82	783	21	91.27	91.43	153		227		49		81			273
2024-02-01	T	QBB	91.79	92.13	91.75	92.04	0.37	17,559	52	92.00	92.15	6,520	1,500	2,355			2,585	3,912			402
2024-01-31	T	QBB	91.58	91.81	91.50	91.65	0.25	17,357	52	91.68	91.84	8,819	100	2,100		83	2,500	3,355			381
2024-01-30	T	QBB	91.18	91.40	90.84	91.40	0.43	16,074	72	91.27	91.45	4,100	2,800	2,500		55	5,100	801			528
2024-01-29	T	QBB	90.58	91.08	90.58	90.97	0.21	50,881	47	90.95	91.10	7,800	655	3,043		107	38,300	500			251