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
2024-05-10	T	URB.A	4.74	4.76	4.68	4.68	-0.04	15,302	47	4.65	4.78	12,160		2,406				200			440
2024-05-09	T	URB.A	4.72	4.74	4.64	4.74	-0.02	15,982	34	4.72	4.74	6,074	1,300	7,400				1,200			6
2024-05-08	T	URB.A	4.72	4.72	4.62	4.72	-0.04	6,060	24	4.52	4.73	254		5,206	400			200
2024-05-07	T	URB.A	4.68	4.78	4.67	4.78	0.03	18,849	68	4.71	4.78	7,741		7,806	600			2,600
2024-05-06	T	URB.A	4.62	4.75	4.62	4.75	0.17	22,051	46	4.60	4.78	20,391									1,252
2024-05-03	T	URB.A	4.64	4.66	4.58	4.58	-0.02	72,423	135	4.57	4.73	55,747	500	9,200	800			2,202			2,618
2024-05-02	T	URB.A	4.67	4.72	4.60	4.60	-0.01	50,628	60	4.52	4.72	47,260	100				200	3,000			66
2024-05-01	T	URB.A	4.65	4.69	4.60	4.61	-0.04	49,279	87	4.45	4.72	44,887		2,406			1,000	202			772
2024-04-30	T	URB.A	4.74	4.75	4.63	4.69	-0.01	25,966	61	4.63	4.75	9,030	3,100	11,200							2,022
2024-04-29	T	URB.A	4.70	4.70	4.67	4.70	0.01	24,518	43	4.62	4.75	23,774		200				200			342
2024-04-26	T	URB.A	4.69	4.72	4.63	4.70		23,882	45	4.62	4.71	20,274		3,000			200
2024-04-25	T	URB.A	4.73	4.73	4.65	4.70		43,316	37	4.59	4.70	19,674	400	2,000			200				20,612
2024-04-24	T	URB.A	4.70	4.72	4.66	4.70	0.01	70,760	47	4.66	4.70	69,674					800				186
2024-04-23	T	URB.A	4.70	4.76	4.65	4.76	0.06	39,913	68	4.59	4.76	31,879	900		200			1,200			5,630
2024-04-22	T	URB.A	4.70	4.78	4.68	4.70	-0.04	68,965	94	4.59	4.74	23,877	100	3,400	800		9,400	9,200			20,666
2024-04-19	T	URB.A	4.70	4.78	4.67	4.76	-0.12	98,220	124	4.68	4.77	65,574	2,200	20,800	1,400			4,002			3,110
2024-04-18	T	URB.A	4.80	4.80	4.75	4.75		7,656	35	4.71	4.79	7,036	200					200			214
2024-04-17	T	URB.A	4.74	4.80	4.69	4.75	-0.05	34,638	63	4.70	4.84	28,494	800		2,400			2,400			332
2024-04-16	T	URB.A	4.83	4.84	4.74	4.80	-0.02	27,378	70	4.74	4.84	20,656	680		1,800			2,200			1,838
2024-04-15	T	URB.A	4.82	4.83	4.74	4.82	0.06	26,979	91	4.75	4.83	14,765	2,600	2,480	200			5,000			1,318
2024-04-12	T	URB.A	4.79	4.83	4.76	4.76	0.01	31,602	99	4.72	4.83	17,774	1,900	3,200				7,500			928
2024-04-11	T	URB.A	4.74	4.82	4.72	4.75	-0.13	33,795	69	4.72	4.84	26,803	500	600	400		200	2,600			826
2024-04-10	T	URB.A	4.82	4.82	4.73	4.73	-0.15	16,913	68	4.73	4.81	5,701	900	200	800			7,400			1,872
2024-04-09	T	URB.A	4.75	4.83	4.75	4.75	0.01	66,209	38	4.73	4.83	63,393	1,000					1,000			566
2024-04-08	T	URB.A	4.79	4.82	4.73	4.73	-0.15	12,861	48	4.73	4.75	9,949	400	1,400			400	200			312
2024-04-05	T	URB.A	4.80	4.80	4.76	4.79	-0.01	9,560	57	4.74	4.80	5,674	500	1,400				402			1,364
2024-04-04	T	URB.A	4.75	4.80	4.74	4.80	0.04	41,793	58	4.73	4.80	26,565		12,600							1,318
2024-04-03	T	URB.A	4.75	4.80	4.73	4.79	-0.09	15,938	53	4.75	4.79	6,592	100	7,000			200	1,400			356
2024-04-02	T	URB.A	4.72	4.77	4.70	4.70	-0.18	20,077	122	4.70	4.84	7,945	1,000	4,200	4,000		1,000				1,874
2024-04-01	T	URB.A	4.68	4.76	4.68	4.70	0.02	42,787	109	4.70	4.85	34,115	200	4,200							3,618
2024-03-28	T	URB.A	4.73	4.74	4.68	4.68	-0.05	123,701	189	4.68	4.85	83,417	2,300	9,676				2,200			25,604
2024-03-27	T	URB.A	4.77	4.80	4.72	4.73	0.02	93,487	151	4.72	4.73	61,931	600	13,200			4,200	11,200			1,846
2024-03-26	T	URB.A	4.73	4.80	4.71	4.71	-0.01	42,653	93	4.68	4.80	34,441		5,800							2,412
2024-03-25	T	URB.A	4.79	4.80	4.72	4.72	-0.02	28,703	108	4.69	4.81	14,827	300	9,800			200				3,014
2024-03-22	T	URB.A	4.74	4.76	4.74	4.74	-0.03	10,313	137	4.72	4.79	1,937	700	6			200				7,400
2024-03-21	T	URB.A	4.78	4.80	4.74	4.77	-0.02	87,649	94	4.72	4.79	73,963	1,000	7,600			1,600	2,602			24
2024-03-20	T	URB.A	4.78	4.79	4.74	4.79	-0.03	37,231	54	4.72	4.81	30,851		5,606				2			600
2024-03-19	T	URB.A	4.87	4.93	4.80	4.82	-0.06	372,860	194	4.78	4.82	327,159	800	21,400	1,000		18,200	2,000			1,636
2024-03-18	T	URB.A	4.85	4.89	4.78	4.80	-0.05	108,902	122	4.78	4.88	85,422	700	17,800				2,800			756
2024-03-15	T	URB.A	4.85	4.88	4.81	4.88		52,970	44	4.81	4.98	42,854	500	6,006	400			3,200			10
2024-03-14	T	URB.A	4.85	4.90	4.85	4.88		65,693	209	4.76	4.94	11,871	1,900	25,000	800		16,400	5,202			3,920
2024-03-13	T	URB.A	4.78	4.86	4.78	4.86	-0.02	6,506	36	4.80	4.87	5,042	100	1,000							362
2024-03-12	T	URB.A	4.84	4.88	4.79	4.79	-0.03	12,177	56	4.79	4.84	2,569	100		1,200			8,200			6
2024-03-11	T	URB.A	4.89	4.89	4.78	4.79	-0.03	16,935	65	4.78	4.95	5,869	200		1,600		800	4,800			3,460
2024-03-08	T	URB.A	4.85	4.91	4.75	4.81	-0.01	25,819	103	4.75	5.00	5,159	2,500		1,000			7,554			8,606
2024-03-07	T	URB.A	4.94	5.04	4.79	4.79	-0.03	29,564	72	4.75	4.85	15,754	600	6,000	1,200		200	5,402			208
2024-03-06	T	URB.A	4.89	4.95	4.78	4.92	0.09	46,321	89	4.75	4.93	33,869	500		2,400			7,000			2,552
2024-03-05	T	URB.A	4.74	4.89	4.74	4.83	0.07	34,723	124	4.59	4.95	24,409	800		1,400		200	4,000			2,622
2024-03-04	T	URB.A	4.75	4.83	4.63	4.83	0.26	39,212	145	4.59	4.83	9,204	700	6,000	1,400		1,800	2,800			11,606
2024-03-01	T	URB.A	4.75	4.83	4.70	4.71	0.14	11,226	74	4.62	4.83	7,419	400		400			600			612
2024-02-29	T	URB.A	4.78	4.84	4.72	4.74	0.02	20,515	76	4.63	4.83	12,879	700		1,400		600	1,202			3,122
2024-02-28	T	URB.A	4.70	4.75	4.69	4.72	-0.01	42,366	90	4.61	4.82	33,030	800		1,400		2,600	2,000			936
2024-02-27	T	URB.A	4.71	4.73	4.65	4.73	0.06	31,505	53	4.66	4.73	27,269	1,500					802			900
2024-02-26	T	URB.A	4.72	4.72	4.61	4.67	0.02	40,714	77	4.61	4.71	23,354	800	12,000	800			3,000			760
2024-02-23	T	URB.A	4.71	4.71	4.63	4.65	-0.03	6,766	26	4.65	4.71	4,476	300		800						964
2024-02-22	T	URB.A	4.68	4.72	4.65	4.72	0.15	4,968	27	4.61	4.72	4,170						200			408
2024-02-21	T	URB.A	4.71	4.71	4.62	4.62	0.05	16,008	29	4.61	4.71	13,470		1,200	600			600			136
2024-02-20	T	URB.A	4.59	4.70	4.57	4.70	0.07	24,723	65	4.60	4.70	4,101	2,300	11,200	2,200			3,400			1,344
2024-02-16	T	URB.A	4.70	4.70	4.58	4.63	-0.05	27,202	45	4.56	4.72	25,418	300					1,000			484
2024-02-15	T	URB.A	4.69	4.74	4.60	4.68	0.07	14,999	33	4.68	4.72	12,427	100				400	382			1,290
2024-02-14	T	URB.A	4.70	4.71	4.59	4.61	-0.01	26,058	56	4.56	4.74	21,426	700		1,200		200	2,200			286
2024-02-13	T	URB.A	4.61	4.69	4.61	4.62	0.05	14,625	65	4.59	4.74	9,619	400		800			2,400			1,406
2024-02-12	T	URB.A	4.66	4.70	4.57	4.57	-0.13	19,094	53	4.57	4.74	12,354	400		1,200			1,200			1,268