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	SU	54.15	54.23	52.53	52.53	-1.72	6,618,650	26,160	52.52	52.65	4,087,792	482,402	163,665	92,764	53,515	893,236	127,572		16,700	508,831		8,200	1,930
2024-04-29	T	SU	53.77	54.25	53.58	54.25	0.38	6,811,246	19,261	54.11	54.25	5,307,822	294,015	123,030	51,029	24,238	682,196	73,729			165,062		6,400	300
2024-04-26	T	SU	53.90	54.10	53.50	53.87	-0.01	6,015,847	19,380	53.83	53.90	4,168,628	624,715	87,166	82,111	28,919	732,289	75,352			135,803		4,500	600
2024-04-25	T	SU	53.56	54.10	53.18	53.88	0.09	5,193,302	20,419	53.80	53.95	3,660,575	396,059	90,407	75,440	33,174	695,873	84,251			101,326		6,400	1,800
2024-04-24	T	SU	53.38	53.85	53.31	53.79	0.32	5,735,718	20,805	53.63	53.84	3,887,381	665,134	113,024	108,505	30,406	634,808	102,858			105,967		5,100	2,501
2024-04-23	T	SU	53.32	53.63	53.13	53.47	-0.07	5,218,321	23,470	53.40	53.50	3,467,962	378,856	129,825	103,514	49,073	669,543	82,093			179,597		7,600	1,290
2024-04-22	T	SU	52.76	53.85	52.38	53.54	0.55	4,659,292	22,989	53.53	53.60	2,831,491	457,039	145,840	133,586	59,900	739,719	122,072			99,134		15,700	1,920
2024-04-19	T	SU	52.19	53.46	52.19	52.99	0.60	5,749,989	29,914	52.94	53.08	3,455,668	470,823	186,379	138,889	46,969	925,900	134,327			215,098		8,300	4,380
2024-04-18	T	SU	52.25	52.85	52.15	52.39	0.21	5,495,743	27,630	52.29	52.45	3,633,901	373,768	175,992	86,701	45,108	824,376	166,822			122,917		5,100	1,054
2024-04-17	T	SU	51.80	52.78	51.57	52.18	0.26	4,407,432	24,212	52.08	52.19	2,509,080	403,909	115,075	101,903	47,395	810,084	95,983			182,827		8,000	3,115
2024-04-16	T	SU	51.10	52.20	51.09	51.92	0.67	7,874,178	35,448	51.80	52.07	5,006,277	486,653	154,021	146,332	46,806	899,423	139,228			785,581		14,800	7,165
2024-04-15	T	SU	51.74	52.09	51.07	51.25	-0.67	7,957,092	25,376	51.20	51.36	5,923,598	260,167	152,606	202,952	39,904	818,083	159,053			230,798		8,000	3,800
2024-04-12	T	SU	53.39	53.53	51.61	51.92	-0.55	5,234,563	28,490	51.82	51.96	2,940,352	382,023	193,172	106,990	44,015	950,372	185,578			251,820		7,400	5,387
2024-04-11	T	SU	53.60	53.72	52.32	52.47	-1.29	8,744,572	34,498	52.40	52.50	5,948,642	607,649	267,056	121,636	54,220	1,040,867	184,015			255,698		5,700	3,140
2024-04-10	T	SU	52.77	53.78	52.54	53.76	1.17	7,637,716	28,244	53.73	53.79	5,608,974	352,017	167,930	68,647	62,899	809,582	126,899			296,790		9,200	923
2024-04-09	T	SU	52.51	52.76	52.21	52.59	0.05	5,949,765	22,994	52.47	52.60	3,631,153	482,813	109,832	66,110	49,612	905,912	112,601			456,417		6,700	1,600
2024-04-08	T	SU	52.92	53.02	52.24	52.54	-0.46	6,757,246	28,979	52.47	52.63	4,292,387	473,779	223,338	237,124	30,159	976,364	143,324			219,770		5,500	1,330
2024-04-05	T	SU	52.31	53.01	52.10	53.00	0.74	8,803,191	25,410	52.99	53.01	6,731,804	391,069	158,042	85,818	61,156	765,954	111,848			319,946		8,200	1,713
2024-04-04	T	SU	52.00	52.29	51.62	52.26	0.15	6,241,988	25,393	52.20	52.29	4,142,269	523,786	194,852	94,378	39,770	762,750	144,671			146,106		8,100	3,071
2024-04-03	T	SU	51.66	52.24	51.44	52.11	0.57	5,838,433	26,647	52.11	52.15	3,268,284	529,699	139,466	133,000	50,368	1,030,186	156,797			340,156		7,200	1,431
2024-04-02	T	SU	50.95	51.57	50.48	51.54	0.90	6,966,527	31,680	51.30	51.55	4,218,667	396,089	171,949	118,579	52,329	1,357,961	172,043			316,447		13,700	1,466
2024-04-01	T	SU	50.24	50.75	49.81	50.64	0.65	6,806,554	21,454	50.60	50.67	5,287,426	308,443	118,719	54,737	28,176	730,613	124,609			89,563		6,100	2,793
2024-03-28	T	SU	49.81	50.11	49.68	49.99	0.49	9,766,518	21,257	49.90	50.00	8,124,378	358,074	129,531	78,352	31,323	752,575	96,774			105,126		16,500	1,724
2024-03-27	T	SU	48.92	49.50	48.88	49.50	0.01	12,796,386	30,142	49.35	49.51	10,391,073	335,266	200,684	91,147	30,738	1,176,670	140,305			268,361		22,700	2,300
2024-03-26	T	SU	49.95	49.99	49.44	49.49	-0.46	14,696,864	45,281	49.45	49.53	9,614,612	437,114	235,954	211,779	27,995	2,682,077	119,534			866,712		40,500	900
2024-03-25	T	SU	48.96	49.99	48.91	49.95	1.10	20,291,033	38,276	49.80	49.98	16,841,356	461,299	216,491	132,604	43,497	1,920,870	128,440			185,114		41,000	716
2024-03-22	T	SU	49.06	49.20	48.72	48.85	-0.14	26,485,915	29,539	48.75	48.88	7,629,252	370,938	131,971	98,887	40,877	17,758,969	87,386			73,494		43,700	1,312
2024-03-21	T	SU	48.99	49.145	48.83	48.99	-0.05	11,305,837	27,096	48.94	49.02	8,499,378	483,045	145,364	125,070	21,533	1,599,947	92,530			111,940		37,100	1,431
2024-03-20	T	SU	48.80	49.09	48.70	49.04	-0.16	10,087,700	19,400	49.03	49.06	8,101,364	921,440	101,407	151,017	23,401	505,840	69,876			101,920		22,300	1,421
2024-03-19	T	SU	49.00	49.48	48.94	49.20	0.04	9,062,589	22,900	49.08	49.25	7,316,246	369,219	139,547	106,845	48,587	702,845	127,743			104,752		9,300	2,320
2024-03-18	T	SU	48.93	49.22	48.54	49.16	0.30	9,924,430	22,877	49.12	49.23	8,008,373	279,988	153,402	140,536	55,847	936,510	137,130			75,158		7,200	1,962
2024-03-15	T	SU	48.66	49.14	48.61	48.86	0.05	18,058,822	23,960	48.84	48.91	14,927,008	396,976	159,340	188,480	29,234	1,943,108	227,916			106,600		6,100	2,108
2024-03-14	T	SU	48.25	49.08	48.02	48.81	0.90	19,995,775	33,023	48.74	48.85	16,764,052	580,209	239,769	197,637	35,144	1,393,630	236,963		60,500	278,874		22,400	1,115
2024-03-13	T	SU	47.63	48.19	47.545	47.91	0.67	14,981,006	28,599	47.84	47.95	12,828,526	459,272	194,138	126,503	46,115	925,029	165,154			133,514		6,600	1,200
2024-03-12	T	SU	46.85	47.25	46.72	47.24	0.38	14,404,082	17,826	47.15	47.26	12,446,814	297,209	83,914	119,649	33,799	1,098,104	115,282			90,012		1,900	100
2024-03-11	T	SU	46.28	46.98	46.06	46.86	0.35	9,045,317	17,259	46.80	46.86	7,639,532	293,986	61,247	116,182	27,858	567,920	110,809			99,428		4,200	420
2024-03-08	T	SU	46.92	46.92	46.30	46.51	-0.31	16,717,327	21,011	46.41	46.53	14,980,901	305,610	149,459	117,956	31,138	577,926	112,173			107,400		5,800	200
2024-03-07	T	SU	46.99	47.44	46.78	46.82	-0.38	7,616,978	29,473	46.75	46.87	5,294,006	483,892	195,753	191,281	37,943	864,858	161,742			100,271		44,700	5,000
2024-03-06	T	SU	47.50	47.64	46.98	47.20	0.27	14,572,201	22,030	47.17	47.24	12,564,032	566,731	111,534	150,943	53,787	751,508	127,401			167,939		13,300	532
2024-03-05	T	SU	46.35	47.16	46.33	46.93	0.43	25,669,793	24,401	46.91	46.96	23,769,306	423,604	188,387	71,466	42,680	759,374	101,758			108,113		10,500	306
2024-03-04	T	SU	47.53	47.62	46.41	46.50	-0.90	20,470,291	26,781	46.48	46.50	18,179,324	416,484	185,905	119,505	38,712	1,060,404	115,903			143,249		5,600	700
2024-03-01	T	SU	46.61	47.46	46.58	47.40	0.77	27,284,373	40,121	47.25	47.45	24,072,344	731,990	224,058	191,155	115,741	1,013,857	253,473			389,265		14,700	5,326
2024-02-29	T	SU	46.13	46.84	45.78	46.63	0.67	31,105,554	35,009	46.59	46.66	28,204,655	505,322	307,330	99,547	70,191	1,192,978	144,223			247,324		11,400	1,104
2024-02-28	T	SU	45.57	46.02	45.12	45.96	0.46	13,516,620	37,899	45.90	45.99	10,284,108	474,059	198,222	151,525	72,773	1,327,930	193,199			526,772		42,900	717
2024-02-27	T	SU	45.87	46.14	45.26	45.50	-0.18	19,952,670	25,384	45.48	45.52	18,094,988	392,626	177,522	67,252	33,827	705,586	104,321			195,796		4,300	600
2024-02-26	T	SU	45.65	46.20	45.54	45.68	-0.11	18,156,367	25,945	45.65	45.75	16,423,990	422,180	141,993	111,220	50,778	560,726	121,266			166,771		13,200	785
2024-02-23	T	SU	45.09	45.90	44.92	45.79	0.57	16,174,911	27,593	45.70	45.83	13,984,814	483,988	200,343	176,167	44,616	791,260	158,236			189,793		12,900	2,526
2024-02-22	T	SU	45.09	45.87	45.00	45.22	-0.13	21,279,967	33,903	45.21	45.23	18,471,950	508,834	238,026	151,742	55,785	1,027,366	202,454			374,231		11,900	4,800
2024-02-21	T	SU	44.23	45.42	44.20	45.35	1.23	12,427,033	27,185	45.32	45.43	9,955,817	610,802	145,774	146,179	40,136	1,083,903	146,653			196,426		10,400	1,620
2024-02-20	T	SU	44.46	44.83	44.11	44.12	-0.46	16,632,742	21,666	44.12	44.20	15,157,396	328,591	133,438	122,706	44,244	594,766	103,663			82,633		3,300	501
2024-02-16	T	SU	44.75	44.98	44.27	44.58		14,094,400	31,568	44.55	44.65	11,338,526	554,879	217,085	169,626	62,552	1,221,460	137,092			182,290		11,200	2,987
2024-02-15	T	SU	42.69	44.59	42.57	44.58	1.88	13,490,382	37,696	44.50	44.60	9,934,149	807,113	251,871	190,804	74,428	1,485,990	259,544		20,000	236,495		7,300	2,800
2024-02-14	T	SU	43.10	43.28	42.47	42.70	-0.16	10,406,403	23,741	42.65	42.83	8,415,551	348,984	144,538	138,654	33,933	769,705	226,071			196,858		4,000	3,700
2024-02-13	T	SU	43.55	43.76	42.43	42.86	-0.69	13,400,301	27,009	42.84	42.95	11,353,889	428,430	176,739	155,211	34,352	796,236	179,167			177,136		8,300	1,650
2024-02-12	T	SU	43.29	43.82	43.22	43.55	0.29	7,840,181	19,556	43.42	43.60	5,879,480	392,642	133,461	68,304	32,981	845,633	114,098			255,167		6,800	2,800
2024-02-09	T	SU	43.65	43.77	43.13	43.26	-0.13	6,277,823	18,339	43.20	43.32	4,833,314	384,051	90,741	113,474	36,631	552,115	129,834			58,822		6,600	5,875
2024-02-08	T	SU	43.42	43.47	42.98	43.39	0.14	8,782,348	25,114	43.32	43.39	6,235,014	778,958	212,954	109,046	56,384	865,943	127,234			155,275		14,900	700
2024-02-07	T	SU	43.14	43.25	42.815	43.25	0.12	6,194,134	20,599	43.20	43.28	4,653,209	276,016	130,057	73,396	42,965	639,793	86,810			151,669		4,400	260
2024-02-06	T	SU	43.13	43.78	43.06	43.13	0.04	6,270,139	19,756	43.10	43.15	4,688,766	325,711	151,723	97,545	70,265	584,633	125,062			87,931		8,200	900
2024-02-05	T	SU	43.10	43.39	42.50	43.09	-0.14	8,494,470	22,036	43.05	43.10	6,697,033	342,168	175,922	79,539	52,764	585,718	156,847		63,600	244,188		10,500	1,300
2024-02-02	T	SU	43.98	44.02	43.22	43.23	-0.66	7,087,974	25,143	43.20	43.36	5,113,091	360,177	198,372	77,051	38,355	579,276	137,504			426,641		6,600	1,610