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
2024-05-03	T	QTRH	1.72	1.74	1.70	1.715	-0.025	34,404	80	1.71	1.72	13,900	3,600	1,000	2,100	200	5,400	1,901			2,909
2024-05-02	T	QTRH	1.71	1.75	1.70	1.74	0.02	52,506	78	1.74	1.75	32,245	2,900	13,900		170	800	2,300			119
2024-05-01	T	QTRH	1.75	1.75	1.71	1.73	-0.02	26,516	102	1.72	1.73	6,202	4,918	7,800	500	250	500	5,301			869
2024-04-30	T	QTRH	1.73	1.78	1.69	1.76	0.04	154,934	479	1.75	1.77	57,978	19,700	19,182	7,100	1,217	7,300	16,900			15,099
2024-04-29	T	QTRH	1.72	1.77	1.71	1.71	-0.03	27,449	122	1.71	1.72	6,768	3,700	4,300	1,000	2,321	4,200	3,600			1,516
2024-04-26	T	QTRH	1.71	1.75	1.71	1.72	-0.02	38,012	144	1.72	1.79	10,900	600	6,945	4,600	197	7,600	4,500			2,569
2024-04-25	T	QTRH	1.73	1.75	1.71	1.74	-0.02	51,158	148	1.72	1.74	23,989	3,100	14,000	1,100		800	6,201			1,701
2024-04-24	T	QTRH	1.78	1.79	1.74	1.76	-0.01	47,336	144	1.76	1.77	17,970	4,000	5,900	1,600	126	1,800	3,901			10,625
2024-04-23	T	QTRH	1.76	1.79	1.72	1.76		59,678	115	1.76	1.78	29,647	3,200	18,500	1,300	200	600	5,300			595
2024-04-22	T	QTRH	1.67	1.76	1.67	1.76	0.09	108,614	304	1.74	1.76	61,539	8,067	12,300	1,700	1,750	2,000	7,500			13,220
2024-04-19	T	QTRH	1.72	1.72	1.67	1.69	-0.01	70,324	146	1.67	1.69	33,151	7,375	12,400	2,500	658	1,800	4,201			8,059
2024-04-18	T	QTRH	1.71	1.74	1.68	1.70	-0.01	62,159	118	1.70	1.73	26,900	5,700	12,497	1,200	380	13,800	1,301			217
2024-04-17	T	QTRH	1.70	1.73	1.68	1.71	-0.01	80,433	179	1.71	1.72	48,484	12,800	7,192	1,300	75	700	8,300			1,078
2024-04-16	T	QTRH	1.72	1.75	1.69	1.72	-0.02	210,040	303	1.72	1.73	123,929	22,800	30,200		375	12,000	11,900			8,621
2024-04-15	T	QTRH	1.80	1.81	1.73	1.74	-0.08	162,971	272	1.74	1.75	101,770	6,700	18,700	3,000	311	18,141	10,302			3,576
2024-04-12	T	QTRH	1.84	1.84	1.80	1.82	-0.01	53,539	115	1.81	1.82	31,215	4,518	9,200	1,000	306	1,400	4,701			625
2024-04-11	T	QTRH	1.84	1.87	1.81	1.83		71,950	195	1.83	1.84	35,928	6,500	15,500	1,400	196	3,700	8,200			277
2024-04-10	T	QTRH	1.86	1.86	1.81	1.83	-0.01	24,410	79	1.83	1.84	17,460	1,600	596	2,300		200	2,000			127
2024-04-09	T	QTRH	1.89	1.89	1.82	1.86	0.03	112,818	256	1.85	1.87	37,932	12,326	28,700	3,800	300	15,100	8,101			4,585
2024-04-08	T	QTRH	1.83	1.84	1.81	1.83	0.01	59,564	113	1.83	1.88	33,535	3,300	6,200	200	95	8,300	7,701			45
2024-04-05	T	QTRH	1.82	1.84	1.80	1.82	-0.02	84,204	139	1.81	1.85	51,737	7,700	7,600	1,500	100	6,600	7,801			1,126
2024-04-04	T	QTRH	1.86	1.90	1.83	1.84	-0.05	78,074	162	1.84	1.90	60,737	3,900	8,600	1,200			3,001			419
2024-04-03	T	QTRH	1.90	1.90	1.87	1.89		118,184	155	1.89	1.91	50,984	5,400	29,900	900	132	21,700	8,601			322
2024-04-02	T	QTRH	1.98	1.98	1.87	1.92	-0.03	160,897	288	1.89	1.94	78,802	7,200	57,500	1,000	1,377	5,300	8,802			575
2024-04-01	T	QTRH	1.91	2.00	1.89	1.95	0.08	256,330	364	1.95	1.97	162,303	14,500	48,500	1,900	1,048	6,800	19,600			849
2024-03-28	T	QTRH	1.79	1.92	1.77	1.87	0.08	341,911	398	1.86	1.90	163,613	25,600	71,601	800	2,340	48,298	28,100			1,169
2024-03-27	T	QTRH	1.79	1.82	1.77	1.79	0.01	58,353	127	1.79	1.81	38,668	4,100	8,500	900	520	2,900	2,700			50
2024-03-26	T	QTRH	1.77	1.79	1.77	1.77	-0.01	14,085	46	1.77	1.78	8,900	500	3,116	100	225	500	501			182
2024-03-25	T	QTRH	1.82	1.82	1.77	1.78	-0.04	69,358	156	1.78	1.81	35,543	7,100	13,084	700	300	3,600	2,601			5,685
2024-03-22	T	QTRH	1.87	1.89	1.81	1.82	-0.04	28,061	90	1.82	1.83	12,709	1,900	8,698		113	800	3,500			341
2024-03-21	T	QTRH	1.80	1.89	1.80	1.86	0.05	89,002	237	1.85	1.87	42,050	5,800	19,994	900	1,800	2,100	7,400			8,812
2024-03-20	T	QTRH	1.84	1.85	1.80	1.81	-0.04	66,918	175	1.81	1.82	15,940	11,200	11,003	400	166	13,500	8,001			3,509
2024-03-19	T	QTRH	1.89	1.89	1.735	1.85	-0.04	234,087	360	1.85	1.86	95,752	13,700	76,502	2,100	200	4,400	29,301			10,559
2024-03-18	T	QTRH	1.92	1.94	1.88	1.89	-0.06	163,089	252	1.88	1.89	90,625	3,200	38,035	400	2,906	4,600	13,300			5,078
2024-03-15	T	QTRH	1.93	2.03	1.92	1.95	0.06	606,294	655	1.95	1.97	341,297	85,200	84,500	6,900	6,839	20,300	31,701			25,777
2024-03-14	T	QTRH	1.92	1.92	1.85	1.88	-0.01	104,946	155	1.87	1.89	59,235	4,800	15,851	500	192	2,300	20,800			969
2024-03-13	T	QTRH	1.88	1.95	1.87	1.89	-0.02	148,136	177	1.88	1.90	73,468	9,651	28,000	100	2,116	9,500	16,701			6,221
2024-03-12	T	QTRH	1.79	1.92	1.79	1.91	0.08	180,170	290	1.90	1.92	89,799	14,268	21,700	1,000	450	33,100	13,801			5,782
2024-03-11	T	QTRH	1.82	1.84	1.81	1.83		27,357	80	1.83	1.84	21,454	500	2,600	100	215	500	1,201			349
2024-03-08	T	QTRH	1.82	1.84	1.81	1.83	-0.02	39,682	101	1.83	1.86	12,100	1,000	11,900	400	219	7,800	5,600			241
2024-03-07	T	QTRH	1.78	1.86	1.78	1.86	0.07	122,911	242	1.84	1.86	78,588	12,000	13,300	2,600	725	11,000	4,200			322
2024-03-06	T	QTRH	1.74	1.79	1.71	1.79	0.06	106,541	117	1.77	1.80	62,200	8,000	18,900	200	160	2,600	6,100			8,238
2024-03-05	T	QTRH	1.71	1.74	1.70	1.73		26,620	57	1.72	1.75	15,076	2,656	100	200	100		8,002			467
2024-03-04	T	QTRH	1.72	1.74	1.70	1.73	0.01	80,631	112	1.73	1.74	55,564	4,600	3,200		214	10,500	2,600			3,756
2024-03-01	T	QTRH	1.71	1.74	1.71	1.72	0.01	78,801	109	1.72	1.75	39,606	2,300	29,246	100	115	4,400	2,701			332
2024-02-29	T	QTRH	1.74	1.75	1.71	1.71	-0.03	66,597	130	1.71	1.73	39,044	10,100	6,000			3,400	6,601			1,170
2024-02-28	T	QTRH	1.75	1.77	1.74	1.74	-0.03	39,466	91	1.74	1.75	18,138	3,301	5,600	200	99	1,300	2,700			8,040
2024-02-27	T	QTRH	1.75	1.78	1.74	1.77	0.01	81,036	97	1.77	1.78	22,034	4,000	16,600	1,800	175	400	3,100			23,787
2024-02-26	T	QTRH	1.79	1.79	1.75	1.76	-0.02	61,701	124	1.75	1.79	40,927	100	17,700		512	800	1,301			270
2024-02-23	T	QTRH	1.72	1.80	1.72	1.78	0.04	82,112	158	1.77	1.80	22,624	9,400	7,200	500	500	22,500	11,900			5,130
2024-02-22	T	QTRH	1.70	1.77	1.70	1.74	0.03	74,585	187	1.74	1.76	31,184	5,100	7,763	1,800	600	2,700	4,801			7,467
2024-02-21	T	QTRH	1.75	1.76	1.70	1.71	-0.03	53,931	190	1.71	1.74	17,069	8,200	2,700	600	299	13,900	1,901			2,892
2024-02-20	T	QTRH	1.71	1.75	1.68	1.73		77,128	187	1.73	1.74	33,407	9,200	16,600	2,200	572	5,300	7,300			1,608
2024-02-16	T	QTRH	1.77	1.78	1.73	1.73	-0.04	101,624	183	1.73	1.75	63,641	9,600	10,400		100	2,600	10,700			3,018
2024-02-15	T	QTRH	1.80	1.82	1.75	1.79	0.03	91,131	219	1.77	1.79	31,700	19,134	19,400	300	499	2,300	5,500			8,284
2024-02-14	T	QTRH	1.78	1.79	1.75	1.77	0.03	300,377	318	1.75	1.79	226,895	19,500	13,215	2,600	625	2,200	19,900			5,301
2024-02-13	T	QTRH	1.78	1.79	1.73	1.74	-0.05	147,875	300	1.74	1.77	81,455	16,300	8,200	600	2,604	2,200	7,801			25,881
2024-02-12	T	QTRH	1.78	1.81	1.77	1.79	0.02	109,615	131	1.79	1.83	31,360	6,500	7,700	400	40	24,200	1,800			28,301
2024-02-09	T	QTRH	1.79	1.82	1.77	1.77	-0.03	60,864	110	1.77	1.82	45,175	3,100	9,700	300	66	2,000	101			119
2024-02-08	T	QTRH	1.77	1.83	1.77	1.80		54,473	120	1.80	1.83	34,719	4,300	6,210	2,200	154	500	5,601			265
2024-02-07	T	QTRH	1.81	1.83	1.78	1.80	-0.01	96,390	220	1.80	1.82	51,675	8,000	22,600	300	40	3,000	201			9,521
2024-02-06	T	QTRH	1.83	1.83	1.81	1.81	-0.02	183,837	216	1.81	1.83	68,170	69,600	28,160	1,000	75	4,500	4,000			8,250
2024-02-05	T	QTRH	1.86	1.88	1.81	1.83	-0.04	85,153	286	1.83	1.85	52,300	5,500	13,600		130	11,300	1,300			960