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
2024-04-18	T	WCP	10.40	10.475	10.26	10.33	-0.06	2,679,792	6,780	10.32	10.36	1,434,119	399,080	108,641	73,100	31,533	319,200	53,601			138,121		15,000	7,450
2024-04-17	T	WCP	10.43	10.61	10.31	10.39	-0.10	3,154,479	9,269	10.37	10.40	1,494,317	497,416	167,112	110,800	48,130	586,300	124,306			47,201		24,400	10,124
2024-04-16	T	WCP	10.60	10.60	10.31	10.49		4,924,134	13,253	10.47	10.51	2,512,095	677,012	156,456	107,800	60,809	909,700	97,940		20,900	223,114		39,100	8,700
2024-04-15	T	WCP	10.66	10.75	10.42	10.49	-0.14	7,982,123	12,592	10.49	10.50	2,797,763	2,981,017	276,547	105,400	53,664	787,438	224,662			419,282		27,300	10,387
2024-04-12	T	WCP	10.56	10.745	10.52	10.63	0.16	9,383,694	11,831	10.60	10.63	3,113,322	4,411,849	293,335	98,100	78,032	796,043	73,002			344,188		29,700	11,035
2024-04-11	T	WCP	10.54	10.59	10.41	10.47	-0.07	5,603,052	10,727	10.45	10.49	1,663,906	2,602,385	158,667	169,300	51,180	607,300	96,800			142,780		8,400	6,501
2024-04-10	T	WCP	10.42	10.58	10.40	10.54	0.11	6,153,075	12,284	10.53	10.56	2,454,591	1,840,427	138,017	109,146	42,393	678,738	72,502			534,414		25,900	12,142
2024-04-09	T	WCP	10.47	10.54	10.37	10.43	-0.04	3,866,587	9,732	10.40	10.47	1,939,930	828,579	130,496	88,500	47,181	558,900	57,151			74,666		12,100	9,400
2024-04-08	T	WCP	10.56	10.61	10.42	10.47	-0.09	5,116,841	9,878	10.47	10.50	2,285,025	1,580,205	126,858	113,700	46,958	529,200	80,492			193,605		16,200	9,300
2024-04-05	T	WCP	10.58	10.63	10.52	10.56	0.03	6,208,714	11,963	10.54	10.57	2,455,749	2,418,822	120,855	114,700	51,339	590,400	95,948			123,337		12,900	6,270
2024-04-04	T	WCP	10.65	10.66	10.51	10.53	-0.12	6,478,166	10,920	10.51	10.55	2,671,272	2,067,232	269,243	169,700	79,467	722,915	79,701			195,495		23,800	30,180
2024-04-03	T	WCP	10.60	10.71	10.57	10.65	0.10	5,450,434	10,953	10.65	10.67	2,241,498	1,697,000	156,968	161,300	72,533	567,380	123,101			213,808		22,200	41,700
2024-04-02	T	WCP	10.46	10.57	10.42	10.55	0.16	3,301,709	8,680	10.51	10.55	1,489,789	789,580	136,592	121,300	53,123	400,700	60,401			130,784		17,700	14,878
2024-04-01	T	WCP	10.30	10.41	10.22	10.39	0.14	3,460,957	7,802	10.39	10.41	2,001,094	478,200	96,374	114,000	50,094	301,754	82,275			198,123		13,900	10,726
2024-03-28	T	WCP	10.25	10.30	10.17	10.25	0.06	2,525,938	6,705	10.24	10.28	1,694,185	243,009	68,783	67,200	35,019	245,210	51,995			55,670		17,900	1,420
2024-03-27	T	WCP	10.09	10.21	10.04	10.19		2,289,599	7,647	10.19	10.23	1,070,751	332,135	116,997	79,700	35,641	346,800	149,300			75,154		13,000	12,100
2024-03-26	T	WCP	10.34	10.35	10.15	10.19	-0.11	3,788,701	9,483	10.16	10.20	2,033,147	361,248	114,132	141,002	32,229	706,400	64,200			228,862		14,200	6,454
2024-03-25	T	WCP	10.13	10.345	10.13	10.30	0.18	3,673,526	10,186	10.28	10.32	1,879,050	613,424	188,377	92,700	58,039	399,330	67,034			218,164		29,000	12,373
2024-03-22	T	WCP	10.21	10.24	10.04	10.12	-0.10	3,056,726	9,112	10.11	10.12	1,582,538	564,116	119,414	84,428	42,016	438,000	54,505			80,167		19,400	7,000
2024-03-21	T	WCP	10.15	10.235	10.09	10.22	0.11	2,854,418	9,561	10.20	10.23	1,642,591	349,419	122,610	76,800	52,905	337,600	46,661			134,537		15,600	6,778
2024-03-20	T	WCP	10.06	10.18	10.03	10.11	-0.06	3,899,018	11,013	10.11	10.15	1,889,052	516,578	138,817	133,800	30,793	694,400	278,893			111,781		21,800	6,810
2024-03-19	T	WCP	10.02	10.25	10.01	10.17	0.15	5,081,547	11,393	10.15	10.19	2,743,447	852,225	232,443	132,700	64,867	687,741	79,525			127,663		24,000	7,214
2024-03-18	T	WCP	9.99	10.09	9.88	10.02	0.08	4,051,539	11,392	10.01	10.06	2,471,936	411,565	174,876	100,000	54,418	595,955	71,149			71,878		28,300	7,150
2024-03-15	T	WCP	9.79	9.97	9.78	9.94	0.17	16,884,627	12,823	9.89	9.96	14,341,349	657,097	164,607	267,500	70,036	954,200	139,595			152,135		20,700	8,403
2024-03-14	T	WCP	9.63	9.80	9.57	9.77	0.20	3,111,022	7,571	9.76	9.80	1,822,031	492,598	117,892	127,700	42,396	263,100	66,108			96,672		14,800	10,757
2024-03-13	T	WCP	9.55	9.65	9.55	9.57	0.10	5,152,160	11,111	9.56	9.60	3,343,091	653,424	187,093	129,600	47,285	504,400	75,452			115,758		20,000	6,828
2024-03-12	T	WCP	9.55	9.56	9.45	9.47	-0.08	3,457,107	8,374	9.46	9.52	2,324,564	253,858	167,105	80,000	61,971	335,600	60,651			61,946		12,700	8,240
2024-03-11	T	WCP	9.57	9.61	9.46	9.55	-0.03	2,581,557	6,828	9.52	9.56	1,305,560	308,801	193,210	67,500	38,288	355,367	35,251			162,853		11,100	6,650
2024-03-08	T	WCP	9.61	9.66	9.51	9.58	-0.05	4,916,910	10,182	9.58	9.60	3,051,470	664,567	106,376	101,246	50,843	525,514	127,001			133,007		14,900	2,706
2024-03-07	T	WCP	9.65	9.72	9.60	9.63	-0.01	3,269,338	9,937	9.62	9.69	1,526,489	554,400	215,850	149,800	55,127	366,800	138,378			149,785		15,900	4,400
2024-03-06	T	WCP	9.73	9.73	9.54	9.64	0.03	3,115,984	9,450	9.62	9.65	1,387,839	352,932	117,955	176,800	47,034	565,289	184,616			196,224		12,800	5,002
2024-03-05	T	WCP	9.57	9.695	9.57	9.61	-0.02	2,753,644	9,069	9.59	9.64	1,275,576	417,766	177,760	93,400	54,132	479,294	56,376			97,736		22,000	12,600
2024-03-04	T	WCP	9.65	9.75	9.60	9.63	0.02	3,090,010	9,184	9.61	9.65	1,650,465	306,349	150,172	101,800	61,572	448,206	43,672			162,622		8,500	5,105
2024-03-01	T	WCP	9.51	9.65	9.48	9.61	0.19	4,113,930	10,293	9.61	9.63	1,837,206	552,900	246,810	140,815	54,842	890,572	91,893			105,616		21,200	6,020
2024-02-29	T	WCP	9.38	9.495	9.33	9.42	0.03	5,544,850	10,969	9.41	9.44	4,071,487	397,100	225,890	157,600	51,134	298,500	121,819			127,346		12,700	2,722
2024-02-28	T	WCP	9.40	9.48	9.33	9.39	-0.06	3,781,178	9,080	9.37	9.39	1,783,150	822,101	176,574	103,837	62,462	463,585	69,500		30,000	151,856		14,500	5,400
2024-02-27	T	WCP	9.45	9.52	9.42	9.45	0.07	5,104,979	11,805	9.45	9.46	3,380,473	281,600	129,869	119,000	47,121	653,906	70,567			265,048		15,600	5,100
2024-02-26	T	WCP	9.36	9.415	9.28	9.38	-0.02	4,874,331	16,107	9.37	9.40	2,261,940	996,374	180,856	260,100	81,736	688,400	142,670			117,258		26,400	7,695
2024-02-23	T	WCP	9.45	9.45	9.265	9.40	-0.17	3,440,495	12,041	9.39	9.42	1,987,184	392,465	191,687	142,700	119,514	344,400	76,237			59,144		34,900	6,021
2024-02-22	T	WCP	9.16	9.59	9.10	9.57	0.41	8,193,939	27,723	9.55	9.60	4,174,407	940,711	449,256	279,600	147,803	1,110,025	195,751			587,469		1,300	12,330
2024-02-21	T	WCP	8.97	9.26	8.96	9.16	0.19	5,682,263	14,726	9.13	9.21	3,606,728	504,807	226,828	107,631	152,089	672,546	97,422			137,702		48,900	6,253
2024-02-20	T	WCP	8.88	9.07	8.83	8.97	0.17	6,415,745	17,221	8.96	9.00	3,795,822	722,326	280,309	126,419	66,453	754,698	98,404			370,014		38,500	13,813
2024-02-16	T	WCP	8.80	8.83	8.73	8.80	0.04	2,922,546	9,852	8.80	8.83	1,436,941	382,194	157,538	159,200	66,492	412,500	57,556			152,405		27,400	12,602
2024-02-15	T	WCP	8.41	8.80	8.41	8.76	0.36	6,824,092	14,716	8.76	8.78	2,481,005	1,979,698	181,053	184,200	67,219	728,404	103,378			530,347		37,200	9,210
2024-02-14	T	WCP	8.62	8.70	8.40	8.40	-0.20	3,064,371	9,908	8.39	8.48	1,686,678	285,600	136,717	111,500	96,417	383,900	68,316			152,582		23,500	6,300
2024-02-13	T	WCP	8.68	8.72	8.53	8.60	-0.10	3,730,864	12,788	8.58	8.62	1,700,032	774,353	128,155	219,900	103,482	444,000	112,717			140,882		20,100	8,900
2024-02-12	T	WCP	8.41	8.70	8.41	8.70	0.27	3,403,755	12,181	8.68	8.70	1,598,670	328,355	109,327	198,900	45,821	471,500	54,070			308,201		19,100	3,475
2024-02-09	T	WCP	8.42	8.48	8.395	8.43	0.02	2,439,563	7,441	8.42	8.46	1,058,548	460,804	110,390	65,114	47,234	343,600	45,201			156,019		9,800	4,023
2024-02-08	T	WCP	8.28	8.44	8.28	8.41	0.14	3,816,630	10,601	8.40	8.44	1,619,524	500,802	144,736	219,100	88,917	434,113	73,161			365,694		24,300	6,910
2024-02-07	T	WCP	8.44	8.44	8.23	8.27	-0.09	3,961,888	9,921	8.27	8.28	1,428,121	1,239,287	96,548	164,605	88,070	410,200	103,906			265,677		20,700	5,968
2024-02-06	T	WCP	8.39	8.42	8.27	8.36	0.07	4,617,538	12,773	8.35	8.38	1,644,879	1,048,302	145,126	196,000	105,797	519,500	101,520			498,959		43,600	7,163
2024-02-05	T	WCP	8.30	8.38	8.15	8.29	-0.01	3,961,054	12,579	8.27	8.32	1,758,007	696,951	272,468	193,400	85,017	520,920	74,283			117,747		31,700	27,100
2024-02-02	T	WCP	8.45	8.49	8.29	8.30	-0.21	5,296,278	16,167	8.29	8.31	2,523,788	891,438	256,807	310,019	142,771	810,300	69,901			103,583		35,800	42,604
2024-02-01	T	WCP	8.75	8.82	8.485	8.51	-0.19	4,785,075	11,346	8.51	8.53	2,471,984	845,662	240,465	350,200	103,366	486,500	53,451			80,257		17,200	23,702
2024-01-31	T	WCP	8.81	8.81	8.665	8.70	-0.11	3,575,388	9,318	8.69	8.74	1,916,566	348,680	141,167	68,000	64,388	525,500	95,452			236,348		21,300	6,910
2024-01-30	T	WCP	8.73	8.86	8.66	8.81		3,796,212	8,532	8.81	8.84	2,121,041	533,051	186,744	125,400	87,939	311,800	99,326			117,128		28,200	11,600
2024-01-29	T	WCP	8.93	8.94	8.77	8.81	-0.14	4,958,608	10,477	8.80	8.85	3,228,298	590,507	176,076	128,100	47,801	385,356	67,601			117,266		18,900	19,907
2024-01-26	T	WCP	8.96	8.96	8.78	8.95	0.01	3,596,659	10,189	8.94	8.97	1,883,110	719,150	151,111	95,600	83,297	330,900	52,155			155,381		29,500	14,315
2024-01-25	T	WCP	8.80	8.95	8.73	8.94	0.21	5,505,541	10,980	8.94	8.95	3,092,344	328,795	251,367	407,800	124,394	434,600	72,713			611,259		44,500	18,710
2024-01-24	T	WCP	8.63	8.75	8.60	8.73	0.15	3,310,389	7,407	8.72	8.75	1,648,509	440,629	172,775	106,400	68,770	344,358	107,468			238,132		23,800	2,460
2024-01-23	T	WCP	8.49	8.66	8.49	8.58	0.02	4,735,664	10,671	8.57	8.59	2,447,703	918,229	226,502	189,752	103,930	461,000	42,800			136,439		39,700	6,285
2024-01-22	T	WCP	8.46	8.57	8.41	8.56	0.08	2,752,338	8,981	8.54	8.56	1,573,308	371,730	124,925	105,200	49,139	305,559	81,989			81,756		17,600	4,585