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
2024-05-16	T	VSP	86.95	86.95	86.30	86.31	-0.15	138,921	1,057	86.26	86.40	37,175	19,008	17,274	6,200	3,174	29,509	8,424			9,524			500
2024-05-15	T	VSP	85.86	86.51	85.72	86.43	0.99	129,440	990	86.34	86.54	40,458	21,733	12,308	5,200	2,406	14,100	11,904			10,820			400
2024-05-14	T	VSP	85.11	85.50	84.98	85.44	0.38	99,561	834	85.33	85.52	31,528	9,227	12,795	2,000	3,007	9,450	8,073			15,345
2024-05-13	T	VSP	85.20	85.275	84.90	85.06		73,011	770	84.93	85.15	20,782	8,065	10,568	3,164	1,743	8,900	4,678			8,299			500
2024-05-10	T	VSP	85.19	85.30	84.83	85.05	0.16	146,822	1,009	84.95	85.14	21,136	14,209	17,198	9,100	2,146	46,500	16,033			9,777			1,095
2024-05-09	T	VSP	84.50	84.93	84.41	84.93	0.46	80,697	758	84.83	85.00	13,971	14,752	8,346	4,900	1,889	14,600	10,633			7,236
2024-05-08	T	VSP	84.12	84.52	84.10	84.48		77,652	827	84.35	84.55	17,146	9,166	7,830	4,500	2,668	10,900	7,393			10,587			612
2024-05-07	T	VSP	84.50	84.67	84.35	84.48	0.16	137,969	1,077	84.36	84.55	32,270	14,561	16,364	4,900	3,073	13,930	18,426			15,232		600	200
2024-05-06	T	VSP	83.52	84.32	83.52	84.30	0.79	104,870	938	84.24	84.43	26,901	16,254	11,852	2,900	2,363	14,500	6,999			14,604
2024-05-03	T	VSP	83.46	83.69	83.08	83.51	1.15	162,756	1,242	83.40	83.58	33,437	26,486	22,720	9,300	3,749	25,300	20,614			14,172		200	373
2024-05-02	T	VSP	82.36	82.58	81.76	82.45	0.76	103,465	923	82.38	82.57	23,824	15,420	9,800	6,900	2,270	19,882	9,635			8,961
2024-05-01	T	VSP	82.20	82.96	81.64	81.69	-0.35	230,666	1,574	81.54	81.78	52,780	29,714	47,564	14,200	6,418	40,554	19,153			11,089			300
2024-04-30	T	VSP	83.22	83.22	82.01	82.04	-1.27	136,996	1,254	82.00	82.14	39,164	22,923	19,442	6,100	2,461	20,400	9,488			7,830			500
2024-04-29	T	VSP	83.31	83.41	82.88	83.31	0.22	89,232	1,000	83.23	83.43	28,692	8,101	10,863	1,600	2,401	9,900	3,535			12,762			800
2024-04-26	T	VSP	82.66	83.27	82.66	83.08	0.83	170,522	1,079	82.92	83.11	51,399	16,884	14,380	6,200	3,140	54,500	7,374			8,588			1,250
2024-04-25	T	VSP	81.55	82.38	81.27	82.25	-0.31	118,461	1,055	82.17	82.36	42,317	11,846	17,656	3,000	2,686	13,900	8,002			9,101			2,230
2024-04-24	T	VSP	82.76	82.83	82.17	82.56	-0.04	188,149	1,127	82.47	82.65	110,573	10,570	9,346	6,000	1,591	20,000	13,902			9,403
2024-04-23	T	VSP	81.95	82.67	81.86	82.58	0.97	143,614	1,126	82.46	82.62	47,324	14,908	13,550	4,600	3,905	27,633	12,086			10,493			118
2024-04-22	T	VSP	81.33	82.03	80.93	81.61	0.73	172,453	1,617	81.50	81.69	69,664	18,658	10,822	8,300	2,637	25,555	15,988			10,974			550
2024-04-19	T	VSP	81.47	81.71	80.67	80.88	-0.73	222,416	1,930	80.74	80.99	92,755	22,471	27,440	7,400	2,654	37,400	12,728			9,270		600	1,030
2024-04-18	T	VSP	81.96	82.33	81.47	81.61	-0.18	148,239	1,278	81.45	81.64	38,838	28,441	20,122	10,113	3,331	15,000	14,471			10,709			670
2024-04-17	T	VSP	82.67	83.22	81.56	81.79	-0.47	164,641	1,396	81.70	81.86	65,375	20,209	17,530	6,400	2,933	21,600	13,286			7,710			610
2024-04-16	T	VSP	82.39	82.70	82.04	82.26	-0.17	261,349	1,893	82.20	82.33	84,187	21,746	21,295	14,200	2,634	77,340	20,282			8,118		600	1,218
2024-04-15	T	VSP	84.04	84.16	82.26	82.44	-0.99	239,553	2,064	82.33	82.52	94,732	28,225	20,502	9,100	4,714	41,000	17,951			12,057		500	600
2024-04-12	T	VSP	84.50	84.50	83.18	83.46	-1.24	263,719	2,150	83.37	83.59	95,955	29,204	20,669	19,100	4,202	45,752	16,017			17,063			643
2024-04-11	T	VSP	84.29	84.89	83.69	84.70	0.63	120,235	994	84.56	84.77	39,681	20,314	8,159	5,400	2,357	20,866	9,988			6,747			1,026
2024-04-10	T	VSP	84.01	84.31	83.70	84.07	-0.83	173,266	1,934	83.96	84.14	61,039	16,980	13,123	10,400	4,837	23,906	19,689			13,653			30
2024-04-09	T	VSP	85.12	85.12	84.09	84.90	0.10	88,124	982	84.78	84.98	32,303	11,859	8,818	3,300	2,798	10,910	4,299			5,939			1,200
2024-04-08	T	VSP	84.98	85.02	84.65	84.80	0.07	109,309	1,052	84.71	84.88	48,038	13,135	8,200	6,200	2,368	7,900	11,395			7,347		100	600
2024-04-05	T	VSP	84.21	85.04	84.04	84.73	0.88	130,183	1,066	84.66	84.85	66,825	14,215	6,811	4,300	2,637	13,700	6,095			6,927		100	200
2024-04-04	T	VSP	85.63	85.63	83.83	83.85	-1.06	248,381	1,364	83.80	83.96	47,012	17,860	11,220	5,900	2,961	134,790	9,423			7,019			1,000
2024-04-03	T	VSP	84.69	85.16	84.61	84.94	0.12	127,523	1,141	84.80	85.00	34,165	48,014	7,518	4,900	2,773	11,796	6,612			6,671		200	1,313
2024-04-02	T	VSP	84.75	85.88	84.43	84.83	-0.59	165,331	1,684	84.73	84.92	67,482	16,324	13,475	11,700	4,464	14,500	17,523			9,993			110
2024-04-01	T	VSP	85.53	85.71	85.17	85.39	-0.14	94,180	1,107	85.28	85.48	52,857	7,858	4,559	2,900	2,545	6,300	5,765			5,673			300
2024-03-28	T	VSP	85.99	85.99	85.49	85.55	0.04	81,444	857	85.46	85.62	34,269	15,848	6,152	3,400	2,604	6,500	4,086			4,760
2024-03-27	T	VSP	85.28	85.55	84.95	85.55	0.74	100,449	956	85.43	85.62	31,191	14,655	13,428	5,400	2,466	15,000	7,405			4,480			540
2024-03-26	T	VSP	85.28	85.28	84.79	84.83	-0.20	94,632	937	84.75	84.91	31,399	16,410	5,621	3,400	2,374	17,400	8,493			4,648			300
2024-03-25	T	VSP	85.01	85.18	84.96	85.04	-0.25	233,631	1,568	84.98	85.11	45,116	77,130	5,204	12,600	2,757	49,297	20,796			8,625
2024-03-22	T	VSP	85.38	85.50	85.20	85.29	-0.35	78,852	931	85.20	85.35	21,218	11,751	3,744	14,000	2,041	7,800	6,131			5,595			19
2024-03-21	T	VSP	86.10	86.10	85.64	85.64	0.29	117,707	1,109	85.52	85.74	40,422	13,584	2,909	14,700	3,631	10,005	9,562			18,219			609
2024-03-20	T	VSP	84.66	85.38	84.52	85.35	0.75	183,372	1,293	85.27	85.47	55,236	25,383	15,760	10,900	3,813	27,800	23,413			8,899		100	7,100
2024-03-19	T	VSP	84.06	84.66	83.88	84.62	0.45	128,204	972	84.54	84.69	37,206	35,051	8,475	4,100	3,322	17,315	7,650			8,030			50
2024-03-18	T	VSP	84.31	84.57	84.09	84.17	0.52	159,689	1,265	84.06	84.27	35,610	55,890	8,600	8,900	2,990	18,400	13,175			10,890			400
2024-03-15	T	VSP	84.21	84.21	83.42	83.67	-0.56	220,950	1,587	83.55	83.75	68,814	27,619	8,610	32,500	3,676	33,300	31,847			6,636			800
2024-03-14	T	VSP	84.54	84.56	83.74	84.23	-0.17	108,134	1,113	84.10	84.31	32,469	15,686	10,026	7,800	2,127	16,900	10,068			5,741			46
2024-03-13	T	VSP	84.55	84.59	84.17	84.41	-0.14	106,773	919	84.29	84.49	28,818	22,718	15,602	3,022	2,886	11,000	8,956			6,981			130
2024-03-12	T	VSP	83.99	84.60	83.56	84.55	0.92	137,923	1,040	84.41	84.61	35,726	48,804	4,084	6,256	2,787	18,200	10,412			6,097			299
2024-03-11	T	VSP	83.52	83.74	83.20	83.70	-0.04	98,814	1,301	83.50	83.71	44,198	11,193	3,828	8,900	2,505	8,495	5,721			5,925			736
2024-03-08	T	VSP	84.26	84.73	83.62	83.74	-0.53	121,025	1,313	83.62	83.82	37,620	25,345	12,011	5,000	4,492	9,600	9,510			9,346			1,025
2024-03-07	T	VSP	83.91	84.38	83.80	84.28	0.86	99,875	1,034	84.27	84.30	33,183	17,944	11,748	3,500	3,654	8,200	6,220			8,190
2024-03-06	T	VSP	83.56	83.75	83.21	83.42	0.42	115,383	1,045	83.28	83.49	45,790	16,167	7,280	5,400	3,435	12,600	7,019			8,735			538
2024-03-05	T	VSP	83.58	83.58	82.61	82.99	-0.86	176,177	1,861	82.85	83.09	56,056	31,870	15,853	8,800	4,434	23,375	13,368			9,975			960
2024-03-04	T	VSP	83.88	84.12	83.77	83.85	-0.08	114,126	1,397	83.75	83.91	34,336	17,555	10,686	4,500	3,202	12,083	10,541			9,907			810
2024-03-01	T	VSP	83.41	83.96	83.23	83.92	0.71	180,881	1,508	83.83	84.00	63,750	31,321	16,876	13,700	5,363	17,000	13,454			10,240			934
2024-02-29	T	VSP	83.22	83.37	82.68	83.21	0.39	160,627	1,342	83.02	83.27	44,415	45,626	9,436	3,900	4,255	11,500	10,853			20,548			1,500
2024-02-28	T	VSP	82.70	82.91	82.62	82.82	-0.11	114,838	1,093	82.72	82.91	37,498	17,130	8,924	6,900	4,249	11,200	10,571			7,465			1,925
2024-02-27	T	VSP	82.87	82.97	82.58	82.93	0.16	125,127	965	82.83	83.01	26,591	55,809	8,279	5,100	3,223	8,000	5,953			5,974			1,100
2024-02-26	T	VSP	83.18	83.21	82.75	82.75	-0.34	120,155	1,320	82.67	82.86	41,031	18,302	11,592	7,800	5,144	6,200	10,149			8,740			2,155
2024-02-23	T	VSP	83.32	83.43	83.02	83.09	0.07	141,617	1,169	83.00	83.17	59,498	23,147	12,815	3,200	4,400	11,500	12,286			7,157			1,663
2024-02-22	T	VSP	82.32	83.14	82.31	83.02	1.69	148,880	1,226	82.90	83.10	44,455	26,624	12,168	9,400	3,599	15,100	13,539			13,094		300	2,240
2024-02-21	T	VSP	81.08	81.33	80.74	81.33	0.12	110,415	1,110	81.22	81.42	51,315	13,130	9,523	3,100	3,141	9,000	6,644			6,198			400
2024-02-20	T	VSP	81.62	81.63	80.88	81.21	-0.49	184,480	1,852	81.12	81.35	77,437	28,141	13,181	7,300	4,199	18,940	13,594			10,145		200	600