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
2024-05-08	T	VCE	48.46	48.85	48.36	48.83	-0.14	76,299	459	48.74	48.91	14,521	7,938	12,800	8,500	1,103	14,700	5,549			4,685		800
2024-05-07	T	VCE	49.00	49.06	48.88	48.98	0.10	68,899	385	48.88	49.05	19,580	1,900	11,700	4,200	864	21,645	1,925			3,560
2024-05-06	T	VCE	48.43	48.88	48.43	48.88	0.68	67,136	480	48.78	48.96	30,031	7,100	8,150	7,000	991	3,800	1,575			4,461		900
2024-05-03	T	VCE	48.19	48.23	47.99	48.20	0.30	91,905	516	48.10	48.27	33,269	8,900	15,560	3,300	2,292	3,400	9,225			8,471		700
2024-05-02	T	VCE	47.85	48.04	47.72	47.90	0.21	63,254	450	47.80	47.90	13,401	6,546	6,825	4,900	1,307	12,400	3,961			7,750		1,000
2024-05-01	T	VCE	47.63	48.06	47.47	47.69	0.01	136,594	677	47.61	47.76	29,513	5,600	17,761	21,800	3,879	26,000	12,901			13,719		1,100
2024-04-30	T	VCE	48.05	48.18	47.68	47.69	-0.55	90,396	557	47.57	47.76	19,900	7,200	8,300	8,500	4,507	3,600	8,360			24,369		1,100
2024-04-29	T	VCE	48.31	48.38	48.06	48.24	0.05	137,463	611	48.14	48.31	31,394	17,804	13,548	9,900	2,017	32,200	10,702			3,877		700
2024-04-26	T	VCE	48.16	48.24	48.06	48.17	0.14	57,286	436	48.08	48.25	12,790	14,560	5,023	7,100	1,200	3,100	4,204			2,892		600
2024-04-25	T	VCE	47.68	48.09	47.47	48.03	0.04	79,901	468	47.93	48.10	29,718	10,354	9,973	6,800	1,392	5,300	2,423			8,076		1,800
2024-04-24	T	VCE	48.34	48.36	47.86	48.01	-0.33	67,898	492	47.95	48.08	19,875	6,619	7,109	11,900	1,656	3,500	6,955			6,457		700
2024-04-23	T	VCE	48.10	48.39	48.00	48.33	0.29	103,735	408	48.23	48.40	12,504	59,410	6,103	5,400	1,579	3,300	5,675			3,959		800
2024-04-22	T	VCE	47.74	48.19	47.74	48.06	0.23	162,040	501	47.96	48.13	28,808	94,216	7,645	8,200	1,043	4,600	6,715			6,531		300
2024-04-19	T	VCE	47.55	47.96	47.51	47.85	0.28	70,360	459	47.75	47.92	20,043	14,100	7,526	7,000	1,132	4,500	6,698			4,032		700
2024-04-18	T	VCE	47.56	47.78	47.34	47.57	0.06	105,957	559	47.49	47.65	41,050	6,500	14,200	8,500	2,155	16,600	6,404			3,514		1,300
2024-04-17	T	VCE	47.56	47.82	47.31	47.49	0.03	160,774	699	47.40	47.57	34,767	19,540	15,400	19,600	1,685	29,200	11,608			9,558		1,100	1,200
2024-04-16	T	VCE	47.57	47.59	47.25	47.41	-0.20	98,063	691	47.32	47.49	24,774	7,634	10,404	4,200	962	29,600	4,030			10,135		1,100
2024-04-15	T	VCE	48.22	48.31	47.53	47.69	-0.32	101,285	746	47.60	47.76	21,473	13,883	13,090	9,600	2,251	16,200	7,237			9,944		1,500
2024-04-12	T	VCE	48.51	48.61	47.87	48.02	-0.43	79,263	634	47.93	48.09	27,289	5,900	4,941	7,200	1,003	3,400	7,097			13,906		1,200
2024-04-11	T	VCE	48.70	48.70	48.18	48.45	-0.22	102,573	583	48.35	48.53	40,049	5,275	11,620	6,600	1,627	24,900	1,861			4,054		1,400
2024-04-10	T	VCE	48.65	48.79	48.46	48.67	-0.34	100,064	689	48.58	48.74	31,740	7,900	9,701	9,700	2,168	21,900	2,233			7,100		1,200
2024-04-09	T	VCE	48.99	49.06	48.57	49.02	0.20	112,251	630	48.92	49.09	40,078	16,190	6,738	17,300	1,344	7,400	8,457			11,252		1,000
2024-04-08	T	VCE	48.88	48.88	48.66	48.83	0.08	74,534	578	48.73	48.88	15,552	10,200	9,314	3,800	1,364	5,000	4,881			16,713		500
2024-04-05	T	VCE	48.47	48.90	48.41	48.81	0.45	64,180	558	48.72	48.88	15,315	6,000	7,505	7,700	1,335	3,900	4,250			14,413		500
2024-04-04	T	VCE	48.63	48.78	48.24	48.35	-0.19	76,283	576	48.26	48.43	23,462	17,900	8,175	2,700	1,616	10,410	2,647			2,083		1,300
2024-04-03	T	VCE	48.43	48.66	48.38	48.47	0.06	95,160	670	48.38	48.55	29,074	12,900	18,418	7,100	2,106	10,100	7,070			4,196		1,000
2024-04-02	T	VCE	48.51	48.52	48.25	48.43	-0.26	75,820	591	48.33	48.50	17,037	9,200	12,420	8,400	1,391	6,400	7,313			6,447		600
2024-04-01	T	VCE	48.62	48.72	48.50	48.69	0.07	128,084	717	48.59	48.70	48,217	9,000	9,807	17,200	1,400	16,700	5,811			9,646		1,900
2024-03-28	T	VCE	48.63	48.75	48.58	48.65	0.13	68,749	557	48.60	48.73	16,001	8,883	11,396	7,700	1,115	2,220	3,786			13,318		400
2024-03-27	T	VCE	48.21	48.53	48.21	48.53	0.39	66,194	461	48.43	48.58	19,186	6,500	6,600	9,700	1,560	3,600	5,653			10,099		500	1
2024-03-26	T	VCE	48.19	48.35	48.10	48.10	-0.07	85,609	534	48.00	48.17	22,964	8,673	14,889	3,900	1,175	6,850	9,664			8,326		900
2024-03-25	T	VCE	48.18	48.43	48.15	48.18	-0.08	141,380	647	48.09	48.26	60,708	16,166	12,890	16,000	1,672	11,100	6,571			9,374		1,500
2024-03-22	T	VCE	48.53	48.60	48.23	48.26	-0.24	74,651	514	48.20	48.34	16,600	13,900	6,970	5,500	1,562	4,500	5,879			13,605		200
2024-03-21	T	VCE	48.54	48.70	48.48	48.48	0.10	146,138	634	48.40	48.57	60,846	18,090	9,011	10,400	3,237	20,000	7,482			5,992		1,400
2024-03-20	T	VCE	47.94	48.42	47.94	48.38	0.38	88,008	515	48.28	48.45	29,757	6,140	9,911	7,800	1,756	9,900	4,801			13,263		500	6
2024-03-19	T	VCE	48.06	48.18	47.97	48.02	0.05	71,274	482	47.96	48.09	19,120	6,721	11,709	9,900	1,910	5,600	7,459			5,410		700	10
2024-03-18	T	VCE	48.24	48.24	47.89	47.98	-0.03	173,680	769	47.90	48.05	75,371	34,729	23,185	4,500	2,117	9,300	8,980			8,975		1,100
2024-03-15	T	VCE	48.02	48.12	47.86	48.01	-0.37	162,125	837	47.99	48.08	37,943	33,906	22,399	10,900	2,788	12,500	10,280			27,870		1,500
2024-03-14	T	VCE	48.67	48.67	48.20	48.43	-0.26	92,431	534	48.36	48.50	29,419	24,478	6,386	9,200	1,513	1,800	7,330			6,025		600
2024-03-13	T	VCE	48.48	48.72	48.42	48.70	0.33	142,977	606	48.60	48.77	48,734	27,100	22,831	9,700	2,381	7,100	7,667			6,556		1,700	100
2024-03-12	T	VCE	48.22	48.37	48.11	48.37	0.18	131,690	620	48.33	48.44	22,175	24,000	16,802	20,000	1,610	18,600	7,439			14,379		2,400
2024-03-11	T	VCE	48.00	48.20	47.84	48.19	0.11	115,033	654	48.09	48.26	32,509	21,500	4,800	7,900	1,993	16,500	9,763			14,320		800	800
2024-03-08	T	VCE	48.25	48.38	48.00	48.09	-0.075	89,939	640	48.05	48.16	26,814	13,859	11,240	9,400	2,146	4,200	8,006			10,540		1,000
2024-03-07	T	VCE	47.96	48.19	47.93	48.16	0.42	275,687	525	48.06	48.23	16,798	21,300	10,600	9,700	1,711	8,000	184,340			19,122		700
2024-03-06	T	VCE	47.96	48.07	47.63	47.76	0.13	103,353	565	47.65	47.83	22,717	14,929	17,500	10,515	3,611	13,600	6,531			9,078		1,000
2024-03-05	T	VCE	47.58	47.78	47.55	47.63	0.01	102,652	626	47.53	47.70	30,075	13,400	16,510	7,700	1,917	8,800	10,001			9,645		1,200
2024-03-04	T	VCE	47.61	47.70	47.48	47.56	-0.10	112,262	780	47.51	47.63	27,970	16,905	18,010	14,000	3,303	5,000	7,984			13,754		800
2024-03-01	T	VCE	47.49	47.84	47.40	47.68	0.35	130,876	629	47.57	47.75	23,754	29,500	18,311	7,000	3,391	21,000	9,528			13,322		900	800
2024-02-29	T	VCE	47.26	47.35	47.13	47.32	0.31	100,478	594	47.21	47.39	20,203	15,705	18,100	14,800	2,067	6,200	5,091			14,860		400	200
2024-02-28	T	VCE	47.13	47.20	47.00	47.02	-0.11	114,084	642	46.92	47.09	21,881	36,771	14,124	7,800	2,211	7,600	9,806			7,228		800
2024-02-27	T	VCE	47.22	47.24	47.02	47.13	-0.08	82,284	554	47.06	47.20	24,236	9,057	14,655	5,100	3,631	3,900	2,883			6,099		800	400
2024-02-26	T	VCE	47.32	47.52	47.16	47.21	-0.17	84,229	617	47.11	47.28	22,481	22,901	11,161	2,300	2,366	3,800	2,117			10,376		1,100	780
2024-02-23	T	VCE	47.15	47.43	47.09	47.39	0.28	122,086	561	47.29	47.40	59,290	10,313	15,206	4,800	2,309	4,300	6,294			9,923		800	4,500
2024-02-22	T	VCE	47.00	47.21	47.00	47.10	0.34	125,813	529	47.05	47.12	19,364	41,317	5,810	5,100	1,255	31,420	4,080			11,429		800	1,000
2024-02-21	T	VCE	46.82	46.82	46.58	46.76	-0.11	74,696	513	46.67	46.80	22,273	9,907	10,200	5,700	2,441	9,400	6,627			3,641		1,000
2024-02-20	T	VCE	46.94	47.04	46.78	46.91	0.02	196,798	683	46.83	46.98	38,494	14,968	19,550	7,400	2,607	43,491	58,480			4,569		1,500	400
2024-02-16	T	VCE	46.77	47.07	46.77	46.91	0.07	118,717	529	46.83	46.98	24,932	12,408	13,155	3,600	1,646	51,195	4,185			3,169
2024-02-15	T	VCE	46.25	46.86	46.20	46.84	0.76	62,478	428	46.74	46.88	17,165	14,924	6,685	5,000	3,983	6,800	2,844			2,539		300
2024-02-14	T	VCE	45.71	46.09	45.67	46.09	0.75	62,680	459	45.99	46.16	16,379	8,021	10,800	8,600	2,915	3,200	7,367			3,075		800
2024-02-13	T	VCE	45.76	45.77	45.08	45.34	-1.04	114,815	769	45.25	45.41	40,130	23,602	14,200	9,025	2,258	9,800	3,873			3,280		1,300
2024-02-12	T	VCE	46.37	46.57	46.26	46.38	0.10	71,991	529	46.29	46.46	37,719	8,400	5,300	5,600	1,746	4,800	2,200			3,426		100
2024-02-09	T	VCE	46.17	46.32	45.99	46.28	0.21	65,599	532	46.18	46.34	21,756	9,300	6,505	3,900	2,054	1,800	7,004			7,188		900	200