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
2024-04-30	T	STN	110.78	111.43	109.13	109.61	-1.48	560,617	3,868	109.33	109.90	361,895	26,700	13,112	19,103	1,791	42,295	25,384			35,112		100	500
2024-04-29	T	STN	111.57	112.28	110.345	111.09	-0.71	205,367	1,755	110.70	111.09	132,573	9,625	9,316	6,606	761	10,100	13,356			15,357		200	518
2024-04-26	T	STN	111.93	112.05	111.31	111.80	0.44	204,014	1,590	111.46	112.14	131,587	9,803	7,937	4,400	501	6,932	6,067			31,716		300	100
2024-04-25	T	STN	110.33	112.04	109.29	111.36	0.42	326,225	2,948	110.97	111.81	212,646	18,286	21,284	8,527	1,191	13,300	13,459			27,518		1,500
2024-04-24	T	STN	111.01	112.01	110.60	110.94	0.36	393,756	2,944	110.57	111.18	295,956	13,500	26,044	10,415	1,569	17,200	9,736			14,398		1,000	200
2024-04-23	T	STN	108.26	110.67	108.26	110.58	2.30	449,161	3,061	109.70	110.83	333,429	16,270	19,229	7,705	1,236	30,142	16,906			16,237		500	600
2024-04-22	T	STN	108.80	109.54	107.725	108.28	-0.22	276,199	2,314	107.91	108.48	146,718	15,424	23,477	9,811	1,779	19,900	15,513			31,315		2,000	100
2024-04-19	T	STN	108.58	109.13	107.59	108.50	-0.65	584,216	2,600	108.20	109.04	487,661	17,746	19,818	7,216	1,246	25,679	7,725			10,422		1,100	700
2024-04-18	T	STN	109.85	109.99	108.18	109.15	-0.49	338,590	2,844	108.68	109.47	214,582	9,800	16,536	6,636	1,766	34,636	9,410			26,573		600	200
2024-04-17	T	STN	110.82	111.40	108.69	109.64	-0.96	316,706	2,816	109.40	110.01	230,274	12,600	14,161	6,600	945	18,520	9,023			17,410		100	200
2024-04-16	T	STN	110.04	111.48	109.75	110.60	0.75	315,476	2,917	110.31	111.14	205,226	19,567	14,904	10,100	1,029	22,573	11,336			17,335		500	900
2024-04-15	T	STN	110.41	111.635	109.175	109.85	-0.70	293,864	2,250	109.59	110.17	149,683	11,486	16,715	5,203	1,971	81,847	8,937			11,269		400	200
2024-04-12	T	STN	109.80	110.84	109.34	110.55	0.47	219,824	2,132	110.22	110.85	136,248	17,697	7,846	7,622	2,775	16,153	10,121			11,433		1,400	300
2024-04-11	T	STN	109.82	110.33	109.46	110.08	0.01	386,482	2,307	109.72	110.37	238,949	11,468	16,061	6,534	1,801	32,400	13,768		46,300	10,380		400	600
2024-04-10	T	STN	110.34	110.62	109.35	110.07	-0.79	357,070	2,812	109.75	110.39	183,317	29,776	29,878	9,206	2,795	47,804	16,955			22,385		500	300
2024-04-09	T	STN	110.96	111.81	109.12	110.86	0.01	311,313	2,816	110.52	110.95	195,235	20,466	16,946	10,902	1,801	19,000	12,658			26,178		200	300
2024-04-08	T	STN	112.11	112.88	110.45	110.85	-1.35	259,958	2,337	110.54	111.22	169,991	15,660	9,897	8,036	1,161	28,387	6,203			15,474		200
2024-04-05	T	STN	110.85	113.03	110.66	112.20	1.45	298,903	2,530	112.00	112.52	196,685	15,659	14,653	8,226	2,216	24,111	11,009			19,070		300	100
2024-04-04	T	STN	110.03	110.93	109.60	110.75	0.83	451,805	3,599	110.13	110.95	292,467	26,940	26,014	12,006	959	22,039	9,983			36,013		1,100	400
2024-04-03	T	STN	109.49	110.87	109.49	109.92	-0.12	616,219	4,057	109.60	110.24	400,727	28,442	23,731	12,205	1,428	41,236	27,478		11,000	30,158		1,100
2024-04-02	T	STN	111.00	112.37	109.00	110.04	-1.55	410,935	3,648	109.78	110.24	239,217	17,300	30,397	9,900	1,803	33,218	10,771			50,361		1,900	1,600
2024-04-01	T	STN	111.99	112.98	111.14	111.59	-0.87	401,518	3,255	111.36	112.02	214,800	21,027	24,376	4,404	1,408	55,862	9,974			41,226		900	200
2024-03-28	T	STN	113.73	114.12	111.41	112.46	-1.27	481,336	3,431	112.12	112.76	316,363	20,621	28,243	7,925	1,961	28,000	12,660			53,882		900	2,000
2024-03-27	T	STN	114.68	115.49	112.71	113.73	-0.93	458,166	4,000	113.50	113.90	285,104	25,360	18,356	10,807	2,528	29,858	37,896			34,672		1,000	300
2024-03-26	T	STN	115.13	115.74	114.36	114.66	-1.04	441,539	3,766	114.37	114.95	320,069	17,535	21,783	9,531	1,540	21,063	12,203			25,661			400
2024-03-25	T	STN	116.35	117.29	115.63	115.70	-1.28	305,903	2,784	115.63	116.01	220,689	14,277	7,517	8,106	1,028	13,800	6,995			25,360			200
2024-03-22	T	STN	116.98	117.25	116.66	116.98	0.32	298,443	2,580	116.95	117.29	194,974	15,400	11,986	9,833	1,585	16,900	7,275			33,570		400	100
2024-03-21	T	STN	116.26	117.52	116.26	116.66	0.04	323,043	2,812	116.35	117.00	208,905	20,081	28,858	12,346	1,921	14,258	7,600			23,329		400	400
2024-03-20	T	STN	116.30	117.50	116.07	116.62	0.34	323,223	2,917	116.21	116.88	186,740	15,828	20,172	7,204	1,777	29,601	14,500			35,078		400	424
2024-03-19	T	STN	116.03	117.15	115.35	116.28	0.26	264,860	2,206	115.97	116.35	173,069	13,200	15,456	6,206	1,549	28,095	9,271			13,597			200
2024-03-18	T	STN	115.52	117.08	115.12	116.02	1.09	279,916	3,017	115.78	116.37	203,450	16,475	17,294	3,603	2,007	13,400	5,903			11,742		300	300
2024-03-15	T	STN	114.89	115.36	114.04	114.93	0.06	854,707	3,047	114.53	115.18	770,486	9,841	19,199	8,618	456	15,700	7,217			12,141		900
2024-03-14	T	STN	114.99	115.85	114.39	114.87	0.01	347,595	2,808	114.51	115.34	253,917	22,000	14,712	6,818	2,065	19,600	8,058			15,030		500	200
2024-03-13	T	STN	114.18	115.97	114.18	114.86	0.09	544,690	3,110	114.60	115.18	384,194	15,149	17,214	67,025	1,555	18,200	10,258			21,706		100	500
2024-03-12	T	STN	113.16	114.89	113.16	114.77	1.90	311,481	2,688	113.99	114.93	192,778	20,500	26,754	6,402	1,633	13,800	6,343			36,746			500
2024-03-11	T	STN	114.44	114.44	111.92	112.87	-1.88	267,035	2,581	112.56	113.19	198,155	8,401	18,697	7,000	1,251	14,900	6,295			7,336		100	1,200
2024-03-08	T	STN	113.72	115.31	113.43	114.75	1.24	363,138	3,394	114.47	115.02	258,468	16,100	14,962	10,004	1,328	21,600	4,608			25,811		200	401
2024-03-07	T	STN	111.80	113.59	111.79	113.51	1.95	409,554	3,211	112.90	113.99	287,344	18,341	22,783	12,215	2,285	19,100	13,923			25,011		400	200
2024-03-06	T	STN	110.55	112.07	110.55	111.56	0.53	298,544	2,450	111.22	111.93	192,589	16,296	17,440	4,025	1,191	14,194	6,306			38,052		200	100
2024-03-05	T	STN	111.40	112.20	110.20	111.03	-0.54	405,352	3,232	110.68	111.39	309,259	21,397	11,634	9,023	1,255	11,053	6,852			26,038			1,600
2024-03-04	T	STN	110.24	112.02	109.90	111.57	0.79	492,339	4,449	111.44	112.16	323,795	31,532	27,663	19,407	2,549	27,645	13,736			31,291		400	1,042
2024-03-01	T	STN	109.55	113.855	109.55	110.78	-2.54	682,298	6,024	110.56	111.43	486,493	31,417	28,006	15,205	1,926	27,874	21,983			57,631		500	800
2024-02-29	T	STN	115.25	120.00	110.25	113.32	-1.82	1,746,974	11,394	112.80	113.64	1,360,512	56,352	68,507	20,903	2,334	114,500	24,526			63,637		100	900
2024-02-28	T	STN	114.07	115.93	114.07	115.14	0.80	594,900	5,245	114.82	115.54	395,839	34,025	22,083	13,803	4,943	58,573	17,152			41,320		300	300
2024-02-27	T	STN	113.71	114.37	112.60	114.34	1.19	334,034	2,693	113.99	114.50	206,827	31,052	12,935	6,105	1,687	14,900	19,461			19,796		300	400
2024-02-26	T	STN	112.63	113.23	112.27	113.15	0.90	315,828	2,546	112.72	113.55	231,328	14,141	10,058	10,151	1,409	13,500	11,146			19,703		200	200
2024-02-23	T	STN	112.68	113.66	111.79	112.25	-0.61	289,016	2,618	111.88	112.67	181,359	19,405	15,479	9,319	1,516	12,300	6,766			26,988		800
2024-02-22	T	STN	112.00	113.27	111.895	112.86	1.64	224,813	2,119	112.51	113.00	137,592	24,270	16,572	11,021	2,496	10,077	7,478			9,681		700
2024-02-21	T	STN	111.39	111.66	110.40	111.22	-0.58	227,300	2,264	110.93	111.59	169,874	9,482	13,948	3,623	1,633	11,058	3,680			11,035			100
2024-02-20	T	STN	111.96	112.48	109.79	111.80	-0.77	340,145	2,886	111.47	112.10	225,175	24,456	17,365	6,280	2,206	26,100	8,831			20,739		100	100
2024-02-16	T	STN	112.17	113.00	111.99	112.57	0.69	313,064	2,678	112.21	112.90	206,544	17,484	20,073	4,115	1,723	12,100	20,974		6,800	13,978		200	300
2024-02-15	T	STN	111.34	112.34	109.79	111.88	0.29	379,896	3,441	111.53	112.00	265,181	18,632	11,596	9,216	2,511	19,900	15,360		20,800	12,649
2024-02-14	T	STN	108.93	111.80	108.88	111.59	3.12	458,630	3,962	110.97	111.60	322,984	25,730	23,160	7,947	1,815	29,066	10,678			25,304		400	600
2024-02-13	T	STN	108.21	109.37	107.80	108.47	-0.24	319,946	2,979	108.14	108.82	204,804	36,114	12,424	8,112	1,948	26,863	7,765			18,648		100	200
2024-02-12	T	STN	109.10	109.58	107.84	108.71	-0.77	310,104	2,615	108.31	109.10	239,675	10,333	17,494	5,100	1,023	18,475	5,505			8,730		400	201
2024-02-09	T	STN	109.46	109.61	108.62	109.48	-0.10	282,952	2,515	109.20	109.79	193,897	21,166	17,891	6,924	1,313	14,190	5,489			19,214		500
2024-02-08	T	STN	109.80	110.31	109.20	109.58	-0.22	345,639	3,036	109.27	109.99	247,506	19,433	24,373	7,252	1,683	21,251	5,638			14,691		800	500
2024-02-07	T	STN	109.01	110.405	108.55	109.80	0.96	329,008	2,921	109.50	110.05	228,065	17,400	21,871	7,917	1,986	18,500	8,173			20,536		100	100
2024-02-06	T	STN	109.98	110.60	108.60	108.84	-1.16	530,582	3,618	108.74	109.01	300,065	107,046	33,921	6,732	2,271	28,861	9,409			35,921		600
2024-02-05	T	STN	110.85	110.86	109.45	110.00	-0.88	309,945	2,146	109.66	110.49	237,406	14,765	14,446	8,302	1,054	11,320	5,008			13,980		100
2024-02-02	T	STN	109.60	111.04	109.04	110.88	1.03	419,549	2,287	110.12	111.32	346,396	12,712	14,006	6,908	1,329	11,300	7,388			13,636		400
2024-02-01	T	STN	108.65	109.94	108.28	109.85	1.82	332,338	3,107	109.50	109.99	213,266	29,041	24,607	5,723	2,801	13,308	10,596			26,161		1,400
2024-01-31	T	STN	109.60	110.25	107.67	108.03	-1.57	560,795	3,780	107.72	108.88	390,141	26,404	24,986	10,152	2,303	19,699	9,257			71,608		1,000	100