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	RSI	5.25	5.27	5.22	5.22		281,401	807	5.22	5.25	209,417	20,000	19,174	1,500	1,054	15,300	5,100			3,863		1,500	200
2024-05-02	T	RSI	5.19	5.23	5.19	5.22	0.03	148,593	590	5.20	5.23	65,817	30,574	22,266	1,900	1,626	13,600	3,102			1,234		3,200
2024-05-01	T	RSI	5.22	5.23	5.18	5.19	-0.02	169,396	607	5.18	5.24	101,902	20,700	13,300	2,000	2,697	17,500	2,200			4,865		200
2024-04-30	T	RSI	5.25	5.25	5.21	5.21	-0.03	184,937	600	5.20	5.24	96,334	23,800	18,000	1,900	2,197	31,100	3,801			3,713		700
2024-04-29	T	RSI	5.23	5.24	5.21	5.24	0.04	291,377	748	5.21	5.24	213,290	37,382	8,635	200	624	22,600	1,801			1,433		1,600
2024-04-26	T	RSI	5.22	5.235	5.19	5.20	-0.01	175,432	713	5.19	5.22	90,681	31,500	24,700	5,000	1,078	16,000	601			2,809		1,800
2024-04-25	T	RSI	5.19	5.24	5.18	5.21	0.02	137,150	610	5.18	5.23	89,165	16,600	14,100	1,100	2,080	7,600	2,001			2,344
2024-04-24	T	RSI	5.18	5.23	5.18	5.19		142,217	445	5.19	5.21	81,838	21,400	11,638	4,200	297	13,200	3,800			2,627
2024-04-23	T	RSI	5.20	5.22	5.18	5.19	0.01	196,858	633	5.18	5.21	103,095	36,200	24,300	4,400	2,725	11,800	3,600			3,327		3,700	5
2024-04-22	T	RSI	5.21	5.21	5.16	5.18	-0.03	210,477	671	5.17	5.20	100,334	15,900	21,451	4,400	2,592	22,700	2,901			21,962		400	500
2024-04-19	T	RSI	5.18	5.24	5.18	5.21	0.01	191,974	724	5.19	5.23	74,516	29,720	34,906	9,100	1,637	28,500	2,000			3,326		3,100	11
2024-04-18	T	RSI	5.18	5.22	5.16	5.20	0.02	171,787	777	5.17	5.21	81,890	24,300	14,446	13,100	2,849	19,600	1,596			9,567		600
2024-04-17	T	RSI	5.17	5.19	5.14	5.18	0.03	422,273	892	5.16	5.20	229,927	30,021	16,302	18,700	775	38,100	4,800			75,777			1,200
2024-04-16	T	RSI	5.18	5.18	5.12	5.15	-0.03	210,961	745	5.14	5.17	157,139	14,682	10,500	2,800	2,026	12,500	4,000			3,854		2,200
2024-04-15	T	RSI	5.20	5.20	5.15	5.18		345,198	1,022	5.15	5.18	185,998	30,901	44,360	5,000	1,327	35,700	2,900			28,943		600	500
2024-04-12	T	RSI	5.18	5.20	5.15	5.18	-0.01	349,623	1,020	5.16	5.18	227,325	22,500	27,303	4,300	2,250	5,800	3,301			45,095		600	1,000
2024-04-11	T	RSI	5.21	5.21	5.16	5.19	-0.02	338,347	1,037	5.17	5.20	163,715	19,910	27,108	1,300	1,204	26,800	300			89,254		1,200	1,200
2024-04-10	T	RSI	5.24	5.25	5.19	5.21	-0.03	397,638	918	5.19	5.24	224,905	38,093	28,200	4,400	7,576	22,200	37,101			20,008		1,600	133
2024-04-09	T	RSI	5.24	5.26	5.21	5.24		222,405	682	5.22	5.26	103,602	19,500	22,000	3,700	4,116	5,800	2,901			53,007			200
2024-04-08	T	RSI	5.25	5.25	5.18	5.24	-0.01	306,129	1,092	5.22	5.24	148,242	27,900	25,909	9,500	7,203	24,600	3,471			53,259		100
2024-04-05	T	RSI	5.27	5.27	5.18	5.25	-0.02	635,910	1,343	5.23	5.26	342,737	74,321	78,000	22,100	6,283	22,300	8,800			65,915		2,800	3,500
2024-04-04	T	RSI	5.28	5.28	5.24	5.27	0.01	210,673	939	5.24	5.27	87,936	26,520	29,071	8,600	1,155	10,800	1,301			39,700		100	1,300
2024-04-03	T	RSI	5.26	5.28	5.23	5.26		318,803	921	5.24	5.28	122,426	41,000	34,650	8,900	3,062	31,000	1,500			71,819			2,528
2024-04-02	T	RSI	5.29	5.31	5.24	5.26	-0.04	250,838	656	5.25	5.30	98,752	6,670	9,700	12,700	5,004	14,277	1,100			96,619			900
2024-04-01	T	RSI	5.33	5.33	5.28	5.30	-0.03	214,021	656	5.28	5.33	131,918	19,500	24,500	10,800	2,293	7,000	1,400			6,936		1,200	2,000
2024-03-28	T	RSI	5.32	5.345	5.31	5.33		209,612	751	5.32	5.35	104,185	20,800	19,900	7,600	3,698	15,700	3,701			29,038		1,200
2024-03-27	T	RSI	5.37	5.38	5.31	5.33	-0.09	310,102	1,154	5.33	5.34	163,893	21,084	40,100	5,600	4,369	36,100	2,701			28,766		2,800
2024-03-26	T	RSI	5.42	5.45	5.39	5.42		299,801	946	5.42	5.45	162,740	26,200	21,900	22,200	3,080	14,800	3,001			38,915		2,400	1,200
2024-03-25	T	RSI	5.40	5.44	5.38	5.42	0.01	260,416	722	5.42	5.45	108,622	27,300	49,800	20,500	6,626	15,400	2,201			23,865		2,400	400
2024-03-22	T	RSI	5.45	5.45	5.37	5.41	-0.03	192,713	695	5.39	5.42	92,686	20,650	16,140	12,700	5,212	12,200	2,200			27,171		1,000	700
2024-03-21	T	RSI	5.36	5.45	5.36	5.44	0.08	481,761	1,202	5.44	5.45	294,465	43,000	31,400	29,500	12,123	23,600	5,601			34,392		200	800
2024-03-20	T	RSI	5.32	5.39	5.31	5.36	0.04	331,457	884	5.36	5.38	144,364	36,475	52,705	24,016	10,521	33,000	9,901			12,487		3,200	2,200
2024-03-19	T	RSI	5.31	5.36	5.30	5.32	0.01	521,146	1,087	5.30	5.34	239,969	68,500	49,456	38,400	8,750	25,300	11,189			54,358		7,200	5,850
2024-03-18	T	RSI	5.26	5.34	5.26	5.31	0.06	282,400	782	5.29	5.34	140,606	31,100	19,400	15,500	7,822	45,100	3,001			10,963		100	2,300
2024-03-15	T	RSI	5.25	5.29	5.22	5.25	-0.01	696,729	1,227	5.24	5.29	465,449	39,300	15,037	26,000	8,729	19,500	8,400			98,570		4,100
2024-03-14	T	RSI	5.29	5.30	5.24	5.26	-0.02	331,148	911	5.25	5.26	187,254	15,920	17,702	13,900	6,979	10,451	700			66,508		4,400
2024-03-13	T	RSI	5.32	5.33	5.27	5.28	-0.04	532,440	1,713	5.28	5.31	272,495	70,371	39,379	21,100	6,203	30,700	18,600			55,976		5,000
2024-03-12	T	RSI	5.37	5.37	5.30	5.32	-0.04	511,931	2,004	5.31	5.35	203,198	107,800	38,324	62,400	15,244	28,200	11,100			34,057		3,300	300
2024-03-11	T	RSI	5.34	5.39	5.30	5.36	0.06	581,315	1,741	5.34	5.37	326,649	65,900	51,257	27,700	8,755	33,500	10,302			33,247		5,700	5,700
2024-03-08	T	RSI	5.34	5.35	5.27	5.30	-0.02	602,444	1,734	5.30	5.32	320,814	74,300	66,200	40,300	6,756	48,508	8,302			22,078		2,800	400
2024-03-07	T	RSI	5.22	5.34	5.20	5.32	0.13	674,164	1,684	5.30	5.32	440,991	65,750	57,301	22,300	11,390	33,200	11,001			20,415		4,200	1,200
2024-03-06	T	RSI	5.27	5.28	5.19	5.19	-0.06	635,284	1,547	5.19	5.22	331,683	102,800	38,400	33,700	3,465	36,900	8,201			49,944		2,600	2,700
2024-03-05	T	RSI	5.22	5.29	5.18	5.25	0.10	1,185,449	2,940	5.24	5.29	783,283	127,500	71,472	41,500	10,424	77,800	10,500			28,105		9,700	8,000
2024-03-04	T	RSI	5.22	5.26	5.15	5.15	-0.04	1,123,825	2,349	5.15	5.19	635,196	202,900	57,900	47,800	22,840	42,000	13,302			51,000		13,100	700
2024-03-01	T	RSI	5.20	5.20	5.18	5.19		825,442	1,569	5.19	5.20	441,440	155,905	9,400	43,000	7,999	26,000	13,300			110,654		5,900
2024-02-29	T	RSI	5.19	5.20	5.18	5.19	0.01	579,895	1,328	5.19	5.20	331,741	85,800	56,000	11,000	6,588	20,310	11,802			37,583		2,100
2024-02-28	T	RSI	5.19	5.21	5.17	5.18		1,423,748	2,490	5.18	5.20	844,653	216,300	51,506	111,300	25,259	43,100	35,900			58,419		7,300	1,201
2024-02-27	T	RSI	5.16	5.19	5.15	5.18	-0.33	4,173,214	4,859	5.18	5.19	2,474,803	601,083	134,041	255,300	163,793	194,800	127,401			185,577		4,300	3,400
2024-02-26	T	RSI	5.57	5.60	5.50	5.51	-0.07	143,859	691	5.50	5.56	85,944	10,438	16,100	9,700	860	5,400	2,547			8,641		3,100
2024-02-23	T	RSI	5.65	5.65	5.58	5.58	-0.07	196,565	765	5.57	5.65	106,567	29,419	34,180	2,200	1,665	9,200	1,300			7,027		100	400
2024-02-22	T	RSI	5.66	5.66	5.61	5.65	0.02	116,524	563	5.62	5.66	62,902	18,500	14,700	2,900	1,892	7,900	1			4,550		1,100	200
2024-02-21	T	RSI	5.64	5.65	5.61	5.63		119,337	439	5.61	5.64	66,179	12,500	16,900	1,600	673	12,800	3,801			2,995
2024-02-20	T	RSI	5.62	5.69	5.60	5.63	-0.04	206,765	943	5.61	5.63	119,047	24,657	36,700	1,200	687	18,200	2,202			2,165
2024-02-16	T	RSI	5.63	5.69	5.62	5.67	0.01	118,947	693	5.66	5.69	70,294	12,500	17,900	4,700	708	6,200	700			4,414
2024-02-15	T	RSI	5.59	5.69	5.59	5.66	0.05	201,258	987	5.63	5.69	108,814	19,755	37,401	2,400	752	23,700	700			4,111		900
2024-02-14	T	RSI	5.61	5.70	5.585	5.61	0.04	205,980	1,069	5.58	5.64	101,061	12,900	25,104	200	1,846	16,300	2,745			35,849
2024-02-13	T	RSI	5.66	5.68	5.56	5.57	-0.09	367,115	1,122	5.56	5.63	162,711	19,784	25,400	7,100	69,561	24,600	1,800			48,026
2024-02-12	T	RSI	5.63	5.75	5.63	5.66	0.05	358,681	1,470	5.66	5.69	212,700	34,300	39,255	12,800	2,314	30,979	3,300			15,165
2024-02-09	T	RSI	5.60	5.63	5.53	5.61	0.04	299,408	1,391	5.60	5.63	166,391	28,207	35,100	3,903	393	48,200	2,101			11,720
2024-02-08	T	RSI	5.53	5.61	5.52	5.57	0.05	198,751	849	5.53	5.59	111,263	21,201	28,872		1,899	27,200	3,101			3,753
2024-02-07	T	RSI	5.60	5.60	5.50	5.52	-0.07	132,200	663	5.52	5.58	70,955	16,800	16,713		1,387	18,400	1,401			5,165
2024-02-06	T	RSI	5.60	5.60	5.50	5.59	0.03	216,157	997	5.54	5.60	115,694	20,880	41,400	900	1,489	26,500	2,101			5,110
2024-02-05	T	RSI	5.65	5.65	5.54	5.56	-0.06	178,140	753	5.55	5.59	115,289	12,000	20,100	1,300	1,408	16,100	3,203			7,460