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
2024-04-26	T	WDO	10.95	11.17	10.75	10.92	0.10	326,238	2,204	10.85	10.96	200,909	10,981	33,696	21,700	1,950	37,900	6,800			10,290
2024-04-25	T	WDO	10.57	10.94	10.33	10.82	0.16	307,870	2,169	10.75	10.86	207,685	12,538	30,912	10,600	1,300	32,648	2,800			4,807		100
2024-04-24	T	WDO	10.61	10.76	10.54	10.66	0.04	384,998	2,637	10.66	10.72	267,563	11,010	17,394	4,900	2,157	60,685	6,401			12,174		100
2024-04-23	T	WDO	10.18	10.74	10.15	10.62	0.34	503,392	3,711	10.56	10.64	303,342	27,510	30,005	5,100	3,702	78,848	8,700			22,048		1,500
2024-04-22	T	WDO	10.58	10.83	10.23	10.28	-0.90	792,159	4,554	10.27	10.30	478,624	65,666	43,021	16,300	2,793	93,400	5,701			79,054		500
2024-04-19	T	WDO	10.99	11.27	10.95	11.18	0.13	473,534	2,570	11.11	11.22	315,578	30,800	35,500	17,100	1,539	50,052	11,000			8,354		500
2024-04-18	T	WDO	10.86	11.11	10.67	11.05	0.21	914,823	3,921	10.94	11.07	718,844	21,820	33,169	15,300	4,685	76,578	8,680			32,730		500	100
2024-04-17	T	WDO	10.68	10.84	10.56	10.84	0.23	878,726	4,574	10.75	10.85	602,822	36,194	49,491	17,300	6,870	90,346	9,500			48,095		3,100	500
2024-04-16	T	WDO	10.31	10.74	9.89	10.61	0.15	573,336	3,664	10.49	10.67	420,783	32,558	29,493	20,500	6,827	48,400	4,885			6,641		200	1,000
2024-04-15	T	WDO	10.61	10.62	10.26	10.46	-0.07	752,327	3,992	10.40	10.54	438,734	96,904	49,704	32,200	9,332	80,400	13,050			17,268		2,400	700
2024-04-12	T	WDO	10.90	11.14	10.42	10.53	-0.04	1,285,523	6,197	10.44	10.57	857,807	83,976	95,654	31,400	13,017	144,130	22,597			23,504		2,900
2024-04-11	T	WDO	10.60	10.62	10.35	10.57	0.08	558,470	3,918	10.51	10.59	328,689	26,600	33,235	16,000	788	91,577	8,533			44,517		600	400
2024-04-10	T	WDO	10.58	10.85	10.47	10.49	-0.33	540,206	3,847	10.45	10.59	342,029	31,833	37,914	18,500	3,262	65,639	8,000			29,632		200	400
2024-04-09	T	WDO	11.16	11.17	10.72	10.82	-0.21	542,206	3,767	10.78	10.82	361,979	28,330	43,379	20,800	1,826	63,380	6,234			12,890		400
2024-04-08	T	WDO	11.25	11.28	10.78	11.03	-0.06	531,866	3,701	10.98	11.09	368,179	24,570	24,522	30,000	1,727	57,700	4,101			15,221		800	200
2024-04-05	T	WDO	10.44	11.10	10.44	11.09	0.64	3,285,007	10,802	11.05	11.10	2,535,906	134,859	127,850	27,300	12,489	307,000	59,453			63,309		6,500	1,300
2024-04-04	T	WDO	10.59	10.67	10.385	10.45	-0.19	1,597,455	8,188	10.39	10.45	1,119,395	61,100	70,693	32,100	16,480	210,100	17,300			48,796		4,500	1,900
2024-04-03	T	WDO	10.44	10.70	10.36	10.64	0.14	688,376	4,191	10.60	10.67	376,807	65,845	30,970	44,700	3,690	72,087	11,300			64,550		1,100	900
2024-04-02	T	WDO	10.66	10.74	10.34	10.50	-0.01	925,169	5,410	10.44	10.52	555,339	64,800	67,952	45,500	3,740	99,300	15,100			56,203		400	200
2024-04-01	T	WDO	10.30	10.67	10.20	10.51	0.42	1,486,478	6,825	10.49	10.57	997,680	44,864	75,470	8,200	10,676	161,800	19,600			102,757		1,200	35
2024-03-28	T	WDO	10.09	10.295	9.95	10.09	0.28	2,959,392	9,277	10.03	10.16	2,168,715	138,200	186,545	42,100	15,694	286,890	62,300			34,502		5,000	2,600
2024-03-27	T	WDO	9.59	9.85	9.59	9.81	0.19	954,190	3,718	9.73	9.86	688,141	35,850	70,957	7,300	4,627	82,100	16,501			36,473		4,000	1,250
2024-03-26	T	WDO	9.67	9.87	9.53	9.62	0.12	510,193	2,983	9.56	9.70	289,236	30,446	30,772	14,400	2,606	51,350	5,900			66,221		700
2024-03-25	T	WDO	9.55	9.77	9.49	9.50	-0.03	335,297	2,062	9.47	9.53	167,659	22,500	20,553	8,000	1,376	36,200	2,800			60,774
2024-03-22	T	WDO	9.76	9.85	9.51	9.53	-0.33	390,697	2,478	9.50	9.54	238,885	27,750	37,925	13,500	2,132	37,300	7,300			24,022		500	300
2024-03-21	T	WDO	10.27	10.30	9.83	9.86	-0.23	440,145	2,974	9.81	9.90	265,202	35,700	42,713	15,700	1,704	53,648	3,701			17,732		500
2024-03-20	T	WDO	9.61	10.24	9.60	10.09	0.46	480,472	3,073	10.04	10.12	326,129	26,700	35,763	9,100	7,787	44,100	10,600			15,552		400	1,000
2024-03-19	T	WDO	9.67	9.825	9.58	9.63	-0.14	409,812	2,832	9.60	9.69	257,000	35,571	24,883	8,200	1,400	66,500	6,401			6,992		1,300
2024-03-18	T	WDO	9.76	10.06	9.71	9.77	0.10	591,924	3,471	9.70	9.81	393,115	48,670	44,136	13,000	5,146	66,900	10,400			8,568		200	500
2024-03-15	T	WDO	9.74	9.86	9.56	9.67	-0.03	1,010,402	3,128	9.64	9.68	814,571	29,450	49,134	19,400	1,900	67,209	8,201			15,437		2,300
2024-03-14	T	WDO	9.24	9.74	9.18	9.70	0.39	1,635,565	6,346	9.60	9.74	1,239,494	96,949	94,778	15,100	5,705	109,650	21,101			33,656		2,500	400
2024-03-13	T	WDO	9.30	9.40	8.98	9.31	-0.46	4,117,602	12,700	9.23	9.32	2,245,764	151,152	242,428	32,000	240,549	297,811	123,601			735,683		8,800
2024-03-12	T	WDO	9.93	10.00	9.74	9.77	-0.26	1,625,695	6,381	9.73	9.79	1,203,705	59,341	48,798	16,800	5,071	192,889	62,901			15,752		2,600	500
2024-03-11	T	WDO	9.99	10.20	9.99	10.03	-0.03	1,254,401	5,542	9.96	10.06	840,405	57,592	73,902	7,700	7,636	137,700	26,354			75,228		200
2024-03-08	T	WDO	10.18	10.23	10.01	10.06		2,899,189	9,288	10.00	10.14	2,131,327	94,310	200,035	21,300	18,961	252,100	116,800			28,972		18,100
2024-03-07	T	WDO	10.18	10.25	9.97	10.06	-0.15	1,306,612	4,087	10.05	10.06	1,026,399	43,748	48,946	26,600	6,029	84,723	10,400			38,727		1,500
2024-03-06	T	WDO	9.84	10.23	9.71	10.21	0.49	1,267,780	4,947	10.12	10.25	778,786	52,651	116,635	18,800	5,078	107,740	27,101			132,211		1,700
2024-03-05	T	WDO	9.75	9.86	9.65	9.72	0.10	1,657,530	4,473	9.64	9.78	452,427	33,560	60,914	16,900	3,285	95,298	4,900			953,268		100
2024-03-04	T	WDO	9.36	9.75	9.34	9.62	0.33	1,020,252	4,789	9.53	9.66	583,431	45,240	94,350	38,423	3,003	129,265	8,301			115,964		300
2024-03-01	T	WDO	9.18	9.51	8.94	9.29	0.24	1,033,405	4,910	9.22	9.30	631,580	51,007	102,164	11,100	1,985	130,300	11,401			62,698		200
2024-02-29	T	WDO	9.09	9.35	9.01	9.05	0.05	798,772	1,870	8.99	9.15	577,794	17,450	25,302	1,300	1,197	41,197	11,800			74,878		100
2024-02-28	T	WDO	8.89	9.045	8.85	9.00	0.09	322,748	1,642	8.89	9.06	172,494	13,729	11,578	8,200	500	54,314	5,638			44,794
2024-02-27	T	WDO	8.92	8.96	8.75	8.91	-0.02	518,338	2,757	8.90	9.00	256,536	33,500	39,411	8,700	1,121	64,300	8,500			90,840
2024-02-26	T	WDO	8.94	9.03	8.89	8.93	-0.09	284,553	1,952	8.91	9.01	147,557	23,917	40,525	7,000	740	38,100	10,900			12,757		300
2024-02-23	T	WDO	8.98	9.35	8.73	9.02	0.07	1,963,671	4,664	9.01	9.14	1,632,506	42,500	98,131	28,100	9,071	103,489	28,601			19,110
2024-02-22	T	WDO	9.02	9.05	8.87	8.95	-0.12	552,092	3,287	8.89	9.00	325,084	47,700	46,367	14,700	3,449	69,465	5,501			23,232
2024-02-21	T	WDO	8.80	9.09	8.73	9.07	0.27	325,187	2,200	8.95	9.13	216,425	17,960	28,879	4,500	1,040	35,597	2,600			17,297
2024-02-20	T	WDO	9.13	9.17	8.76	8.80	-0.36	506,749	3,798	8.73	8.91	267,631	27,455	34,570	5,100	3,602	80,600	3,900			66,273
2024-02-16	T	WDO	9.07	9.22	8.92	9.16	0.15	183,584	1,360	9.11	9.23	141,236	7,558	9,902	2,000	2,153	15,500	600			4,127		100
2024-02-15	T	WDO	8.90	9.05	8.72	9.01	0.26	300,622	2,219	8.95	9.05	194,693	18,700	18,486	8,600	1,573	41,600	4,101			10,581		500
2024-02-14	T	WDO	8.75	8.80	8.57	8.75		476,990	2,761	8.70	8.81	227,118	30,396	29,966	6,600	1,572	124,394	5,901			42,896
2024-02-13	T	WDO	8.99	9.02	8.67	8.75	-0.39	582,754	2,776	8.70	8.80	353,398	39,232	50,624	2,900	1,773	56,000	3,900			70,220
2024-02-12	T	WDO	9.00	9.15	8.84	9.14	0.09	383,699	2,292	9.07	9.15	255,504	28,665	21,200	5,700	1,934	33,400	4,400			20,031
2024-02-09	T	WDO	8.99	9.10	8.83	9.05	-0.04	317,612	1,982	9.00	9.08	204,495	31,048	33,542	4,700	1,974	25,050	2,600			11,928
2024-02-08	T	WDO	9.11	9.29	9.02	9.09	-0.15	328,471	1,880	9.02	9.18	186,102	16,700	33,788	26,243	2,435	34,500	7,035			18,374		500
2024-02-07	T	WDO	9.07	9.365	8.98	9.24	-0.03	578,887	3,237	9.17	9.25	332,639	47,900	50,141	5,100	5,621	68,000	7,700			42,395
2024-02-06	T	WDO	8.91	9.29	8.86	9.27	0.42	1,024,376	5,291	9.16	9.29	602,578	69,028	90,189	17,200	6,360	174,781	16,884			30,951
2024-02-05	T	WDO	8.77	8.96	8.48	8.85	0.07	1,017,806	5,282	8.75	8.88	579,316	65,634	90,647	13,700	3,511	135,200	30,171			56,759		100
2024-02-02	T	WDO	8.30	8.835	8.18	8.78	0.28	1,049,576	6,211	8.69	8.81	583,283	68,502	114,452	12,700	6,176	140,700	23,100			63,098
2024-02-01	T	WDO	8.07	8.50	8.02	8.50	0.57	413,968	2,416	8.36	8.50	273,772	32,904	30,129	1,800	3,652	53,156	9,701			7,691
2024-01-31	T	WDO	8.00	8.25	7.92	7.93	-0.02	375,662	2,538	7.90	7.99	239,759	31,600	36,088	5,000	2,691	47,200	5,300			6,446
2024-01-30	T	WDO	7.96	8.18	7.91	7.95	0.02	229,953	1,641	7.91	8.00	160,060	13,100	12,662	2,800	991	24,800	7,800			5,490
2024-01-29	T	WDO	7.79	7.95	7.58	7.93	0.22	685,067	3,060	7.76	7.96	337,441	50,125	56,729	9,500	3,675	51,000	6,270			157,114		1,400