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	SOY	7.50	7.76	7.48	7.67	0.15	116,906	1,012	7.61	7.72	65,038	8,700	6,900	7,100	906	20,200	6,301			765		400	300
2024-05-02	T	SOY	8.38	8.38	7.39	7.52	-0.78	203,347	1,693	7.51	7.67	117,641	14,200	4,600	22,800	1,402	35,174	4,917			1,273			300
2024-05-01	T	SOY	9.08	9.08	8.28	8.30	-0.74	150,082	1,252	8.25	8.55	82,672	11,100	8,900	14,100	802	28,400	2,800			487			100
2024-04-30	T	SOY	9.11	9.12	8.91	9.04	-0.07	72,747	597	8.98	9.11	40,885	6,100	3,400	5,200	90	14,000	2,101			217			200
2024-04-29	T	SOY	9.26	9.29	8.99	9.11	-0.05	101,867	577	9.02	9.17	70,910	2,800	1,000	1,100	1,436	19,281	4,602			208
2024-04-26	T	SOY	8.92	9.27	8.92	9.16	0.21	148,748	1,001	9.04	9.24	96,884	13,200	3,589	2,100	1,045	24,411	3,725			2,270			1,300
2024-04-25	T	SOY	9.18	9.18	8.93	8.95	-0.20	58,433	495	8.87	9.06	36,831	2,300	3,500	600	311	9,800	3,000			314			900
2024-04-24	T	SOY	8.95	9.27	8.91	9.15	0.22	106,905	680	9.06	9.23	74,503	8,200	5,000	1,100	560	14,559	1,700			496			400
2024-04-23	T	SOY	8.62	8.95	8.62	8.93	0.20	56,758	483	8.82	8.96	38,497	5,000	100	1,000	699	8,700	1,500			547			500
2024-04-22	T	SOY	8.13	8.74	8.13	8.73	0.51	118,819	829	8.55	8.79	65,367	7,600	4,300	9,800	2,950	21,601	5,023			1,629			300
2024-04-19	T	SOY	8.13	8.24	8.05	8.22	0.08	53,284	409	8.12	8.24	33,027	2,800		4,600	600	8,900	1,901			231			1,200
2024-04-18	T	SOY	8.48	8.56	8.04	8.14	0.03	74,463	625	8.06	8.20	41,553	4,000	447	10,100	800	12,600	2,700			644			1,600
2024-04-17	T	SOY	8.39	8.44	8.08	8.11	-0.24	84,528	773	8.01	8.26	29,668	5,300	2,147	29,500	800	13,200	3,500			209
2024-04-16	T	SOY	8.20	8.38	8.07	8.35	0.14	70,870	518	8.28	8.41	42,963	7,623	3,300	1,200	753	12,200	2,500			121
2024-04-15	T	SOY	8.34	8.35	7.99	8.21	-0.08	63,304	440	8.12	8.31	34,467	10,200	1,900	800	1,196	9,100	3,800			778			800
2024-04-12	T	SOY	8.61	8.62	8.24	8.29	-0.33	52,232	421	8.21	8.35	30,256	7,708	1,508	800	600	8,900	1,901			86			200
2024-04-11	T	SOY	8.57	8.73	8.48	8.62	0.07	62,182	534	8.53	8.74	38,044	4,729	4,665	300	624	12,000	1,311			130			100
2024-04-10	T	SOY	8.83	8.83	8.49	8.55	-0.45	57,132	434	8.51	8.65	35,225	5,308	2,700	1,100	900	8,398	2,200			200			700
2024-04-09	T	SOY	8.98	9.10	8.88	9.00	0.03	48,513	396	8.92	9.06	28,662	2,900	2,932	1,600	1,485	6,100	4,300			96			300
2024-04-08	T	SOY	8.78	9.11	8.78	8.97	0.14	76,521	627	8.91	9.06	42,511	4,524	2,100	1,300	1,449	14,500	7,693			1,300			1,100
2024-04-05	T	SOY	8.80	8.91	8.66	8.83	0.13	66,994	496	8.74	8.91	45,060	4,700	2,514	500	300	10,800	1,300			1,616
2024-04-04	T	SOY	9.04	9.18	8.69	8.70	-0.28	58,025	420	8.67	8.92	38,577	4,600	1,913	500	636	10,074	900			598
2024-04-03	T	SOY	9.10	9.14	8.85	8.98	-0.03	112,425	918	8.90	9.08	64,594	8,500	4,739	4,200	530	25,400	3,000			1,010			400
2024-04-02	T	SOY	9.21	9.27	9.01	9.01	-0.18	45,103	379	9.01	9.22	28,767	2,608	2,111	1,300	250	7,000	1,259			1,477			200
2024-04-01	T	SOY	9.29	9.29	9.12	9.19	-0.09	25,489	217	9.16	9.29	13,129	2,900	1,787	400	303	5,200	1,400			225
2024-03-28	T	SOY	9.09	9.36	9.09	9.28	0.06	91,283	708	9.24	9.40	53,072	3,900	3,000	8,000	1,200	16,700	3,031			1,697		200	200
2024-03-27	T	SOY	9.20	9.39	9.19	9.22	0.05	122,157	902	9.16	9.34	66,214	6,940	5,400	12,900	1,050	15,564	5,700			7,135		500	500
2024-03-26	T	SOY	9.07	9.24	9.02	9.17	0.14	75,419	642	9.06	9.28	42,744	6,600	800	7,400	1,404	10,300	3,401			2,330			240
2024-03-25	T	SOY	8.91	9.11	8.91	9.03	0.12	91,188	784	9.03	9.09	40,712	7,508	5,920	9,700	5,057	15,200	6,100			485		100	400
2024-03-22	T	SOY	9.08	9.08	8.83	8.91	-0.09	70,900	590	8.84	8.98	32,903	8,341	779	13,900	600	10,600	2,200			592			900
2024-03-21	T	SOY	9.06	9.12	8.78	9.00	-0.04	122,737	929	8.93	9.09	49,369	15,100	9,500	23,100	960	18,000	4,401			824			500
2024-03-20	T	SOY	9.13	9.24	8.96	9.04	-0.19	102,772	907	8.96	9.08	44,535	6,310	1,700	24,200	706	20,898	2,907			551			600
2024-03-19	T	SOY	9.32	9.41	9.09	9.23	-0.08	92,348	766	9.18	9.32	41,243	7,500	2,311	21,200	1,700	12,300	3,600			1,668			700
2024-03-18	T	SOY	9.47	9.47	9.24	9.31	-0.10	52,989	433	9.25	9.44	31,521	8,743	200	500	978	9,184	1,200			612
2024-03-15	T	SOY	9.34	9.48	9.32	9.41	0.04	95,238	618	9.32	9.45	61,683	5,800	3,941	1,000	500	14,711	3,601			3,466			500
2024-03-14	T	SOY	9.51	9.51	9.23	9.37	-0.10	100,288	686	9.30	9.41	62,093	7,909	3,907	4,900	1,357	13,200	2,892			3,014
2024-03-13	T	SOY	9.205	9.49	9.17	9.47	0.30	80,126	674	9.37	9.50	48,363	6,800	2,375	2,300	1,885	11,900	5,090			540			800
2024-03-12	T	SOY	9.13	9.24	9.04	9.17	0.06	39,078	343	9.08	9.23	24,478	5,000		1,800	300	6,300	501			243			200
2024-03-11	T	SOY	9.25	9.28	9.07	9.11	-0.04	50,452	469	9.03	9.18	30,976	3,900	400	900	200	9,400	1,901			1,294			1,100
2024-03-08	T	SOY	9.29	9.29	9.08	9.15	-0.13	61,438	483	9.05	9.21	35,604	2,600	3,961	1,500	790	9,827	1,800			3,853			300
2024-03-07	T	SOY	9.25	9.63	9.19	9.28	0.06	194,165	1,529	9.18	9.35	122,868	14,330	4,100	2,600	2,379	37,400	8,830			673			600
2024-03-06	T	SOY	9.27	9.55	8.85	9.22	0.15	134,490	882	9.10	9.31	77,320	11,400	15,917	5,400	1,113	14,600	5,636			1,865			500
2024-03-05	T	SOY	9.13	9.17	8.88	9.07	-0.04	84,181	761	8.98	9.10	45,562	8,640	1,100	3,800	1,768	15,749	4,339			2,207
2024-03-04	T	SOY	9.29	9.38	9.07	9.11	-0.08	169,808	1,418	9.10	9.20	72,862	7,000	3,500	28,200	1,900	46,300	7,687			1,803			230
2024-03-01	T	SOY	9.60	10.02	9.17	9.19	-0.58	303,054	2,447	9.11	9.48	139,353	30,300	10,801	64,000	1,676	36,100	6,860			9,859			2,500
2024-02-29	T	SOY	8.51	9.77	8.50	9.77	1.65	689,669	3,804	9.37	9.77	404,164	37,213	49,762	12,500	16,484	101,200	57,872			5,123		100	2,200
2024-02-28	T	SOY	8.18	8.25	8.06	8.12	-0.01	33,668	253	8.03	8.22	23,700	1,600	2,600		727	4,300	201			236			200
2024-02-27	T	SOY	8.15	8.33	8.13	8.13	0.02	25,772	241	8.06	8.21	16,880	3,100	515	200	352	2,900	700			914
2024-02-26	T	SOY	7.72	8.14	7.61	8.11	0.37	53,906	407	7.99	8.15	36,247	3,712	2,500	400	1,420	6,299	1,701			1,401
2024-02-23	T	SOY	7.60	7.80	7.54	7.74	0.07	66,581	485	7.63	7.81	37,642	4,100	3,779	900	2,631	14,400	2,102			968
2024-02-22	T	SOY	7.84	7.84	7.52	7.67	-0.17	62,859	498	7.63	7.75	38,392	3,400	2,428	3,800	465	12,100	1,000			1,057
2024-02-21	T	SOY	7.87	7.96	7.78	7.84	-0.12	43,193	332	7.79	7.91	24,766	5,400	1,200	1,600	121	8,500	300			1,037
2024-02-20	T	SOY	8.05	8.08	7.91	7.96	-0.11	32,882	291	7.91	8.05	23,921	1,300	400		901	5,200	1,118			34
2024-02-16	T	SOY	8.21	8.21	7.98	8.07	-0.14	52,624	432	7.98	8.11	33,716	5,100	1,501	2,000	750	6,900	2,000			598
2024-02-15	T	SOY	8.12	8.37	8.12	8.21	0.09	53,774	442	8.15	8.27	30,249	8,100	800	1,300	905	9,700	2,307			289
2024-02-14	T	SOY	8.40	8.47	7.97	8.12	-0.28	96,632	530	8.09	8.27	64,144	7,000	3,600	1,500	940	15,700	3,256			311
2024-02-13	T	SOY	8.37	8.50	8.35	8.40	-0.08	79,441	694	8.36	8.51	43,816	6,100	1,475	5,600	1,150	16,963	2,400			1,518
2024-02-12	T	SOY	8.33	8.55	8.33	8.48	0.16	54,853	440	8.42	8.59	30,796	6,000	100	3,000	176	12,900	1,101			436
2024-02-09	T	SOY	8.34	8.40	8.27	8.32	-0.03	61,039	461	8.25	8.36	40,418	3,100	900	1,600	545	8,372	2,202			2,832
2024-02-08	T	SOY	8.21	8.39	8.14	8.35	0.14	37,641	296	8.27	8.40	18,686	3,503	3,900	300	150	8,900	1,400			214
2024-02-07	T	SOY	8.37	8.37	8.10	8.21	-0.18	55,340	417	8.15	8.26	33,545	4,000	2,200	2,500	725	8,500	2,300			1,150