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	WEED	8.93	11.29	8.82	10.79	1.88	7,694,777	28,368	10.72	10.79	4,595,712	605,783	370,558	104,000	62,015	1,235,902	456,849			170,972		5,400	16,305
2024-04-17	T	WEED	9.31	9.55	8.39	8.91	-0.33	4,021,184	15,285	8.91	8.95	2,333,685	286,179	203,614	73,200	30,400	725,900	221,826			57,665		26,200	16,800
2024-04-16	T	WEED	9.29	9.87	9.08	9.24	-0.35	3,103,915	12,542	9.22	9.28	1,909,348	203,152	197,209	60,900	15,870	431,624	107,441			107,362		12,200	8,750
2024-04-15	T	WEED	10.50	10.85	9.38	9.59	-1.11	4,148,349	16,135	9.57	9.62	2,552,341	347,630	283,041	68,200	26,536	564,300	155,437			78,329		5,100	12,744
2024-04-12	T	WEED	11.08	11.74	10.46	10.70	-0.44	3,802,372	15,505	10.68	10.75	2,439,495	156,052	351,470	32,200	22,092	507,903	120,326			104,180		5,900	2,360
2024-04-11	T	WEED	12.44	12.68	10.77	11.14	-1.30	6,080,397	21,413	11.14	11.19	3,679,518	558,854	509,105	86,000	25,815	838,500	143,937			140,027		9,800	7,801
2024-04-10	T	WEED	11.63	13.49	11.62	12.44	0.03	5,583,592	18,721	12.44	12.49	3,295,629	343,829	473,273	67,800	26,985	822,150	220,685			188,803		10,000	19,900
2024-04-09	T	WEED	12.96	13.45	12.28	12.41	-1.37	5,099,548	21,185	12.41	12.46	3,131,211	260,856	577,010	72,700	25,435	641,800	137,275			142,853		2,400	20,500
2024-04-08	T	WEED	13.49	14.70	13.20	13.78	-0.08	7,820,206	33,483	13.70	13.78	4,959,336	282,882	794,187	67,600	33,061	965,900	319,859			241,878		20,100	23,092
2024-04-05	T	WEED	13.20	14.10	12.17	13.86	0.66	8,677,328	33,099	13.70	13.86	4,716,567	722,623	933,464	195,900	65,621	1,145,032	357,498			312,329		42,500	38,248
2024-04-04	T	WEED	14.05	15.59	12.75	13.20	-1.47	14,100,968	64,915	13.16	13.25	7,961,275	1,165,502	1,662,582	184,200	70,101	1,602,559	521,647			584,324		6,400	27,893
2024-04-03	T	WEED	11.34	14.75	11.09	14.67	3.35	17,625,294	67,920	14.66	14.67	9,660,402	795,111	1,454,212	334,400	110,563	2,138,900	2,254,176			589,417		24,700	24,592
2024-04-02	T	WEED	10.30	12.16	10.21	11.32	1.12	11,786,218	44,037	11.30	11.32	6,486,893	730,605	919,940	47,400	62,279	1,257,003	1,727,468			329,880		8,900	40,567
2024-04-01	T	WEED	11.24	11.42	9.85	10.20	-1.46	8,181,453	32,385	10.20	10.25	4,375,939	655,388	798,823	168,800	44,911	651,618	1,078,238			255,218		15,200	31,142
2024-03-28	T	WEED	12.69	13.70	11.03	11.66	-1.29	20,677,700	75,459	11.55	11.68	10,732,116	1,684,777	1,543,094	132,700	134,018	2,576,100	2,676,375			796,884		600	92,436
2024-03-27	T	WEED	10.31	13.04	9.85	12.95	3.18	21,264,374	70,821	12.88	13.00	11,778,315	1,336,016	1,780,053	278,100	119,480	2,306,999	2,510,603			612,377		15,000	149,043
2024-03-26	T	WEED	8.05	11.16	7.67	9.77	1.34	18,766,551	73,136	9.77	9.80	11,619,738	1,113,561	1,145,255	126,500	117,182	1,612,350	2,376,065			341,035		8,800	99,362
2024-03-25	T	WEED	10.80	10.80	8.02	8.43	-2.05	13,818,916	50,866	8.41	8.45	7,994,159	831,202	984,253	261,300	117,358	1,322,304	1,699,275			315,941		22,600	63,289
2024-03-22	T	WEED	6.35	10.88	6.31	10.48	4.32	25,160,047	86,499	10.45	10.48	15,069,154	1,432,673	1,332,253	285,700	253,947	2,398,971	3,632,463			418,983		51,800	70,916
2024-03-21	T	WEED	6.30	6.66	5.81	6.16	0.03	6,924,197	18,475	6.15	6.18	4,356,814	384,894	313,393	110,700	78,764	815,800	553,498			148,680		58,700	41,750
2024-03-20	T	WEED	5.83	6.20	5.37	6.13	0.95	9,703,068	25,166	6.09	6.14	5,884,621	567,365	447,494	215,800	92,817	1,152,200	927,354			172,075		125,800	42,387
2024-03-19	T	WEED	4.85	5.38	4.56	5.18	0.15	6,132,239	14,139	5.18	5.20	3,748,123	427,345	294,502	142,200	49,501	756,600	488,529			43,413		108,300	25,886
2024-03-18	T	WEED	4.41	5.60	4.24	5.03	0.85	8,380,543	24,127	5.03	5.05	5,169,886	527,675	351,683	127,800	124,419	747,100	1,127,641			82,385		18,800	43,781
2024-03-15	T	WEED	3.80	4.25	3.76	4.18	0.43	2,481,299	5,489	4.17	4.22	1,579,106	156,717	111,100	19,000	28,751	361,300	150,183			23,890		14,700	11,100
2024-03-14	T	WEED	3.96	3.96	3.74	3.75	-0.22	1,128,265	3,057	3.75	3.79	726,420	86,182	26,195	10,100	6,867	173,800	67,900			7,253		6,600	8,712
2024-03-13	T	WEED	3.90	4.06	3.87	3.97	0.05	770,085	2,222	3.97	4.00	530,726	40,452	14,457	6,000	3,794	102,600	61,436			5,389		100	800
2024-03-12	T	WEED	4.09	4.09	3.86	3.92	-0.15	1,247,628	2,999	3.90	3.94	741,259	59,106	53,850	36,400	4,352	190,900	123,103			16,874		14,000	2,500
2024-03-11	T	WEED	4.08	4.27	4.05	4.07	-0.02	951,884	2,469	4.05	4.10	628,819	54,500	27,500	17,800	4,679	108,600	95,807			6,342			1,900
2024-03-08	T	WEED	4.07	4.25	4.03	4.09	0.08	1,831,231	3,934	4.09	4.12	1,293,735	85,800	65,260	11,200	7,647	201,000	140,754			11,533			4,500
2024-03-07	T	WEED	3.98	4.10	3.87	4.01	0.07	1,217,075	2,983	3.96	4.02	743,184	98,165	25,611	10,300	7,331	178,800	100,423			7,641		14,800	14,215
2024-03-06	T	WEED	3.95	4.05	3.88	3.94		1,206,954	3,028	3.93	3.94	738,062	80,351	67,075	12,300	8,822	178,535	96,401			10,844		4,100	5,233
2024-03-05	T	WEED	4.07	4.08	3.82	3.94	-0.15	2,187,194	5,184	3.90	3.95	1,374,431	157,543	156,759	20,200	19,733	271,800	121,280			12,799		24,400	5,800
2024-03-04	T	WEED	4.36	4.38	4.05	4.09	-0.26	1,582,727	4,464	4.09	4.12	976,790	114,037	80,119	15,800	7,573	233,661	96,500			22,104		4,400	6,521
2024-03-01	T	WEED	4.50	4.51	4.28	4.35	-0.09	1,604,695	4,319	4.34	4.35	852,455	138,361	97,300	65,900	17,791	234,200	128,082			36,735		20,000	3,500
2024-02-29	T	WEED	4.63	4.65	4.40	4.44	-0.14	1,258,367	3,537	4.44	4.48	730,704	89,400	38,610	13,700	21,303	189,800	94,474			57,330		15,000	900
2024-02-28	T	WEED	4.77	4.77	4.57	4.58	-0.22	1,193,729	3,500	4.57	4.62	690,520	78,100	63,732	31,400	7,648	170,700	107,058			10,635		15,900	1,200
2024-02-27	T	WEED	4.71	4.85	4.66	4.80	0.08	1,361,889	4,094	4.78	4.81	830,405	87,454	37,341	42,600	7,911	187,607	108,302			8,609		20,200	11,241
2024-02-26	T	WEED	4.51	4.78	4.43	4.72	0.16	1,426,150	3,915	4.67	4.74	779,346	85,351	68,720	43,900	35,168	219,800	147,580			9,068		21,700	6,107
2024-02-23	T	WEED	4.55	4.60	4.33	4.56	0.01	1,500,008	4,135	4.51	4.57	825,771	77,119	95,700	26,000	23,120	206,206	164,106			25,462		36,600	6,609
2024-02-22	T	WEED	4.68	4.69	4.49	4.55	-0.10	1,183,742	3,855	4.51	4.58	678,864	63,142	41,422	24,100	13,849	137,000	140,038			8,453		53,400	2,400
2024-02-21	T	WEED	4.76	4.76	4.48	4.65	-0.14	1,584,427	4,461	4.61	4.67	898,710	86,608	55,560	60,500	11,063	218,000	175,189			34,041		30,100	3,110
2024-02-20	T	WEED	5.13	5.13	4.73	4.79	-0.36	2,144,984	6,240	4.79	4.82	1,216,679	121,405	75,237	125,100	14,642	238,100	231,798			36,323		55,100	3,945
2024-02-16	T	WEED	4.80	5.15	4.75	5.15	0.32	2,717,237	6,618	5.12	5.15	1,631,126	154,100	150,590	64,500	32,927	298,979	263,971			65,030		34,400	5,950
2024-02-15	T	WEED	4.84	4.94	4.75	4.83	0.06	2,060,078	5,527	4.82	4.86	1,220,669	90,392	62,556	103,300	18,251	244,700	249,471			26,736		24,700	13,313
2024-02-14	T	WEED	4.76	4.90	4.47	4.77	0.05	2,280,274	6,256	4.76	4.81	1,279,309	172,897	119,483	44,100	15,730	337,500	189,146			34,706		44,800	11,818
2024-02-13	T	WEED	5.00	5.09	4.63	4.72	-0.38	2,409,307	6,326	4.72	4.74	1,484,515	126,546	131,901	30,900	19,838	345,200	181,566			39,812		26,600	7,400
2024-02-12	T	WEED	5.37	5.43	5.02	5.10	-0.28	2,311,843	6,430	5.08	5.11	1,391,104	133,073	122,213	52,100	16,470	339,200	181,017			34,339		23,200	3,000
2024-02-09	T	WEED	5.59	5.87	5.29	5.38	-0.18	3,212,916	9,471	5.37	5.42	1,938,679	126,882	169,956	138,000	33,210	374,800	270,113			62,022		66,100	10,016
2024-02-08	T	WEED	5.85	5.85	5.40	5.56	-0.28	2,246,251	7,229	5.49	5.56	1,399,304	105,607	76,725	50,100	25,316	293,300	188,556			37,812		31,000	7,950
2024-02-07	T	WEED	6.20	6.20	5.81	5.84	-0.36	2,002,796	6,639	5.81	5.87	1,202,660	82,402	69,100	172,300	29,933	212,800	135,065			42,972		14,100	15,726
2024-02-06	T	WEED	6.05	6.35	5.88	6.20	0.16	3,129,846	10,435	6.19	6.22	2,005,482	138,001	129,878	169,300	16,698	352,758	227,699			34,185		14,500	14,457
2024-02-05	T	WEED	6.30	6.31	6.00	6.04	-0.24	1,406,938	5,057	6.04	6.06	830,521	59,006	66,939	99,900	13,750	172,000	103,698			19,562		24,300	4,505
2024-02-02	T	WEED	6.74	6.76	6.21	6.28	-0.45	2,201,976	7,981	6.28	6.29	1,286,248	129,593	106,198	144,900	41,681	288,900	128,388			23,718		28,000	4,715
2024-02-01	T	WEED	6.36	7.02	6.31	6.73	0.41	2,784,884	8,591	6.69	6.73	1,677,004	284,264	106,680	132,400	30,599	215,400	219,670			39,121		25,300	4,000
2024-01-31	T	WEED	6.37	6.59	6.28	6.32	-0.07	1,608,358	6,140	6.28	6.33	895,762	99,602	85,652	133,300	16,499	210,200	123,347			23,226		200	3,300
2024-01-30	T	WEED	6.50	6.58	6.28	6.39	-0.06	1,359,535	5,587	6.37	6.39	771,419	88,301	56,050	134,700	7,516	153,258	113,701			9,702		4,600	4,405
2024-01-29	T	WEED	6.12	6.76	6.12	6.45	0.32	2,666,925	8,993	6.45	6.50	1,389,905	381,165	74,859	325,000	27,329	258,048	163,185			18,731		6,600	2,620
2024-01-26	T	WEED	6.25	6.35	6.12	6.13	-0.14	1,091,555	4,118	6.13	6.17	531,949	266,667	37,100	9,800	5,301	153,800	58,818			15,852			1,500
2024-01-25	T	WEED	6.45	6.56	6.25	6.27	-0.17	1,176,018	4,049	6.26	6.32	656,944	156,929	34,287	16,000	17,683	124,706	114,938			11,620		7,800	1,300
2024-01-24	T	WEED	6.32	6.70	6.11	6.44	0.13	2,384,358	7,660	6.42	6.52	1,273,962	541,496	56,371	19,100	19,064	200,100	249,395			11,145			3,502
2024-01-23	T	WEED	5.94	6.36	5.92	6.31	0.39	1,909,592	5,737	6.28	6.31	1,058,794	424,839	47,500	12,300	12,619	168,514	148,700			25,579		200	1,122
2024-01-22	T	WEED	5.85	5.97	5.78	5.92	0.05	1,435,543	4,453	5.89	5.97	719,427	304,702	25,121	7,800	11,810	185,200	143,567			10,310		100	4,500
2024-01-19	T	WEED	6.03	6.07	5.75	5.87	-0.13	1,875,793	6,381	5.87	5.93	930,021	335,861	48,200	49,900	24,893	211,600	170,076			50,612		24,000	3,300