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	WJX	34.66	34.66	34.15	34.24	-0.05	32,046	284	34.13	34.42	20,283	3,000	409		591	100	100			7,180
2024-04-25	T	WJX	34.15	34.40	33.88	34.29	0.03	39,588	375	34.12	34.54	26,560	2,410	1,732	200	225	300	2,855			1,601
2024-04-24	T	WJX	34.34	34.70	34.10	34.26	-0.02	24,358	243	34.15	34.42	13,407	3,300	1,652	100	342	400	1,382			2,847
2024-04-23	T	WJX	33.76	34.40	33.76	34.28	0.54	30,007	270	34.17	34.40	21,040	3,000	510	600	305	300	401			3,596
2024-04-22	T	WJX	33.88	33.95	33.11	33.74	0.27	31,242	294	33.64	33.94	18,375	4,100	1,200	800	582	400	2,302			2,399
2024-04-19	T	WJX	32.24	33.67	32.24	33.47	1.33	68,941	462	33.17	33.71	36,690	2,400	9,721	1,000	447	600	6,301			9,855
2024-04-18	T	WJX	32.54	32.74	32.12	32.14	-0.15	49,592	164	32.08	32.33	7,924	2,100	3,552	400	21	200	401			34,747
2024-04-17	T	WJX	31.39	32.47	31.39	32.29	0.07	67,537	327	32.26	32.50	19,589	3,300	5,161	1,000	490	300	1,094		30,500	4,424
2024-04-16	T	WJX	31.92	32.30	31.56	32.22	0.45	51,242	327	32.06	32.42	39,713	2,802	4,700	200	643	100	1,101			1,805
2024-04-15	T	WJX	32.33	32.60	31.71	31.77	-0.51	22,162	225	31.65	32.00	12,437	4,302	2,200		571	100	1,555			714
2024-04-12	T	WJX	32.49	32.64	32.16	32.28	-0.22	30,805	309	32.16	32.43	17,227	4,200	3,848	600	480	400	2,011			1,718
2024-04-11	T	WJX	33.00	33.00	32.34	32.50	-0.50	139,062	344	32.42	32.50	35,368	68,820	4,868	1,000	230	200	23,008			1,838
2024-04-10	T	WJX	33.19	33.22	32.89	33.00	-0.18	32,877	319	32.88	33.10	16,540	5,000	5,300	100	336	600	1,100			3,723
2024-04-09	T	WJX	33.68	33.85	33.11	33.18	-0.14	51,437	346	33.03	33.62	34,266	4,500	6,075	300	636	1,100	528			3,289
2024-04-08	T	WJX	33.43	33.63	33.27	33.32	-0.06	14,582	142	33.17	33.47	6,500	1,800	3,309	200	291		320			1,987
2024-04-05	T	WJX	32.95	33.49	32.95	33.38	0.44	21,485	194	33.24	33.54	13,687	600	3,758	100	172	200				2,451
2024-04-04	T	WJX	33.08	33.56	32.90	32.94	-0.21	24,837	231	32.81	33.17	14,411	2,300	2,645	1,200	424	100	701			2,292
2024-04-03	T	WJX	32.91	33.55	32.91	33.15	0.02	29,649	250	33.08	33.37	17,220	2,400	3,286	500	120	1,100	1,823			2,681
2024-04-02	T	WJX	32.99	33.20	32.76	33.13	-0.01	24,395	275	33.01	33.20	12,593	2,500	4,200		753	400	593			2,723
2024-04-01	T	WJX	32.75	33.37	32.67	33.14	0.38	51,393	425	32.94	33.35	31,882	3,500	5,970	400	804	1,800	1,201			4,719
2024-03-28	T	WJX	33.48	33.65	32.76	32.76	-0.24	30,613	261	32.61	33.12	20,062	800	4,125	100	618	500	1,698			1,958
2024-03-27	T	WJX	32.42	33.12	32.42	33.00	0.70	31,159	269	32.89	33.26	20,400	1,800	4,150	1,000	96	600	1,761			941
2024-03-26	T	WJX	32.21	32.95	32.21	32.30	-0.37	40,955	311	32.21	32.53	25,430	2,100	6,049	200	454	200	1,201			4,470
2024-03-25	T	WJX	33.71	33.71	32.67	32.67	-0.63	45,690	389	32.66	33.13	26,926	6,500	4,276	2,800	294	500	2,601			1,392
2024-03-22	T	WJX	33.37	33.51	33.23	33.30	-0.06	30,879	284	33.15	33.57	16,968	2,900	6,047	400	512	300	802			1,441
2024-03-21	T	WJX	32.20	33.87	32.20	33.36	0.21	44,121	415	33.25	33.51	25,446	5,800	6,977	600	602	500	1,102			1,439
2024-03-20	T	WJX	32.23	33.23	32.23	33.15	0.89	41,036	409	32.80	33.34	24,406	3,300	5,400	1,200	346	300	1,566			2,863
2024-03-19	T	WJX	32.39	32.49	32.10	32.26	0.19	29,949	259	32.16	32.45	16,133	3,300	3,300	1,700	411	1,100	1,767			2,138
2024-03-18	T	WJX	31.81	32.52	31.81	32.07	0.31	43,822	402	32.01	32.34	23,643	3,900	5,744	800	706	1,000	2,001			5,566
2024-03-15	T	WJX	31.72	32.00	31.70	31.76	0.04	176,109	374	31.67	32.01	155,095	1,600	8,224	200	494	700	1,202			4,334
2024-03-14	T	WJX	32.00	32.02	31.62	31.72	-0.20	31,118	274	31.60	31.93	17,575	2,700	4,274	900	1,081	500	2,201			1,121
2024-03-13	T	WJX	31.94	32.20	31.60	31.92		72,810	615	31.86	32.10	51,577	3,000	6,221	500	592	4,000	1,101			5,097
2024-03-12	T	WJX	32.00	32.10	31.78	31.92	0.10	26,763	263	31.83	32.10	15,073	1,700	3,900	300	655	400	626			3,736
2024-03-11	T	WJX	31.91	32.00	31.55	31.82	-0.25	60,901	427	31.67	31.99	39,836	1,200	8,512	700	577	1,500	801			3,642
2024-03-08	T	WJX	32.27	32.95	32.03	32.07	-0.49	56,278	437	32.03	32.41	36,182	5,700	7,000	1,300	825	300	1,551			2,611
2024-03-07	T	WJX	32.62	33.32	32.49	32.56	-0.17	73,852	600	32.52	32.70	50,334	6,607	6,696	1,000	943	1,400	1,513			3,212
2024-03-06	T	WJX	31.88	32.87	31.88	32.73	1.22	134,787	929	32.67	32.89	73,374	18,106	17,239	8,300	663	1,700	1,501			10,861
2024-03-05	T	WJX	32.77	32.77	30.80	31.51	-2.58	227,575	1,354	31.36	31.73	122,812	15,102	22,013	1,500	1,668	6,364	6,301			43,361		200
2024-03-04	T	WJX	33.79	34.41	33.79	34.09	-0.11	55,273	484	34.00	34.23	32,270	7,000	7,507	1,900	294	600	1,985			2,504
2024-03-01	T	WJX	34.49	34.70	33.96	34.20	0.11	87,693	663	34.03	34.25	40,632	12,818	12,300	1,300	833	3,100	3,441			11,739
2024-02-29	T	WJX	34.96	34.96	34.00	34.09	-0.50	79,830	609	34.03	34.58	38,807	8,400	10,185	1,600	550	1,500	1,991			14,520
2024-02-28	T	WJX	32.81	34.70	32.80	34.59	0.65	79,112	674	34.32	34.60	42,124	5,200	12,315	1,200	847	8,400	3,690			1,862
2024-02-27	T	WJX	33.18	34.07	33.18	33.94	0.66	105,594	740	33.51	34.16	55,901	8,700	20,654	700	1,211	3,800	3,200			7,858
2024-02-26	T	WJX	32.46	33.43	32.46	33.28	0.50	70,923	456	33.22	33.40	25,410	17,100	9,960	200	1,298	1,000	802			14,199
2024-02-23	T	WJX	31.75	32.93	31.75	32.78	0.31	68,744	452	32.73	32.94	43,101	1,500	10,300	200	552	4,100	700			4,217
2024-02-22	T	WJX	32.80	33.07	32.42	32.47	-0.28	44,927	411	32.36	32.66	25,843	2,500	8,703	1,100	684	800	1,401			3,671
2024-02-21	T	WJX	31.52	32.80	31.52	32.75	0.33	41,684	251	32.54	32.85	16,034	1,900	6,506	200	334	600	301			15,584
2024-02-20	T	WJX	31.08	33.14	31.08	32.42	-0.32	56,102	462	32.29	32.67	34,781	2,400	10,030	300	673	700	2,801			2,976		100
2024-02-16	T	WJX	32.08	32.74	32.02	32.74	0.63	37,384	370	32.34	32.80	20,251	1,600	6,644	800	678	1,600	300			4,735
2024-02-15	T	WJX	32.50	32.50	31.86	32.11	-0.08	35,901	303	31.99	32.30	22,749	4,000	3,900	300	268	300	2,702			1,372
2024-02-14	T	WJX	31.28	32.39	31.28	32.19	0.64	38,951	311	32.11	32.36	26,322	3,200	4,500	800	424	300	1,455			1,456
2024-02-13	T	WJX	31.10	31.84	31.09	31.55	-0.69	36,187	300	31.45	31.73	18,957	3,400	1,800	1,400	401	400	700			7,530
2024-02-12	T	WJX	31.53	32.35	31.48	32.24	0.69	40,060	317	32.03	32.39	28,208	2,400	4,210	1,600	282		1,801			1,212
2024-02-09	T	WJX	31.49	31.68	31.23	31.55	0.01	77,326	318	31.42	31.74	22,678	2,100	6,500	600	244	500	801			2,239			40,900
2024-02-08	T	WJX	31.41	31.75	31.26	31.54	0.31	30,712	254	31.34	31.68	21,618	2,200	2,598	100	342		1,102			627		100
2024-02-07	T	WJX	31.79	31.79	31.00	31.23	-0.30	40,605	398	31.12	31.41	26,553	2,200	2,218	400	589	1,800	1,867			3,543		100
2024-02-06	T	WJX	31.73	32.05	31.48	31.53	-0.09	58,228	391	31.40	31.73	36,620	5,971	3,812	700	473	2,900	1,071			4,414		200
2024-02-05	T	WJX	32.07	32.26	31.56	31.62	-0.82	45,746	361	31.50	31.89	24,197	11,626	3,533	200	661	311	902			3,452
2024-02-02	T	WJX	31.92	32.67	31.92	32.44	0.19	175,354	427	32.40	32.71	29,957	3,600	5,040	500	559	2,700	3,800			1,592			127,034
2024-02-01	T	WJX	32.20	32.38	31.91	32.25	0.41	47,186	361	32.13	32.45	26,528	3,800	4,044		502	2,000	1,902			4,354
2024-01-31	T	WJX	31.69	32.18	31.69	31.84	-0.20	96,991	299	31.70	32.00	20,524	2,300	4,600	300	46	5,300	541			7,376			54,900
2024-01-30	T	WJX	31.71	32.25	31.70	32.04	0.03	30,079	245	31.90	32.10	16,834	4,800	4,185	200	329	300	501			1,809
2024-01-29	T	WJX	32.00	32.20	31.77	32.01	0.03	30,564	281	31.85	32.19	14,293	4,000	3,145	800	475	777	1,201			5,066