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
2024-05-03	T	WPM	72.75	73.16	71.22	72.08	-0.44	756,350	5,945	71.90	72.25	403,273	77,355	30,325	21,006	9,840	66,402	35,255		14,100	72,074		200	300
2024-05-02	T	WPM	71.99	72.89	71.63	72.52	-0.33	1,338,976	4,597	72.36	72.69	1,119,212	44,124	24,783	16,814	5,606	64,551	26,863			25,608		100	400
2024-05-01	T	WPM	71.97	73.87	71.96	72.85	1.13	839,563	7,267	72.61	72.96	555,462	53,329	38,310	18,455	13,586	90,755	26,877			32,976		100	500
2024-04-30	T	WPM	71.85	72.45	71.15	71.72	-1.48	1,275,908	7,980	71.63	71.93	887,131	39,405	46,258	21,820	10,803	100,040	28,578			95,968		200	600
2024-04-29	T	WPM	73.82	74.17	71.88	73.20	-0.59	959,635	7,608	72.99	73.33	641,453	45,724	43,479	20,671	7,339	89,869	38,099			52,537		700	802
2024-04-26	T	WPM	74.04	74.45	72.78	73.79	0.38	680,967	4,885	73.66	74.00	364,438	46,090	26,350	27,911	4,103	67,539	19,992			92,848			500
2024-04-25	T	WPM	71.62	73.73	70.56	73.41	1.42	1,209,675	7,538	72.66	73.65	652,085	47,232	35,854	18,374	13,061	297,148	30,462			95,664
2024-04-24	T	WPM	71.30	72.24	71.30	71.99	0.33	1,078,574	5,791	71.75	72.15	824,898	26,512	18,378	36,977	4,173	56,400	11,338			91,145			200
2024-04-23	T	WPM	69.99	71.70	69.78	71.66	1.07	1,405,058	5,546	71.49	71.81	1,168,893	32,139	41,628	19,018	7,378	61,420	17,265			46,059		200	600
2024-04-22	T	WPM	70.78	71.56	70.01	70.59	-1.79	907,951	6,802	70.40	70.59	546,726	66,361	46,541	56,548	11,673	95,635	25,199			39,389		100	550
2024-04-19	T	WPM	72.57	73.04	72.04	72.38	-0.15	1,506,360	9,395	72.22	72.57	687,377	127,926	46,174	48,820	8,231	366,852	52,293			116,388		500	1,700
2024-04-18	T	WPM	72.90	73.32	71.81	72.53	0.01	1,044,043	7,142	72.39	72.78	665,639	56,019	31,750	31,412	7,986	134,623	35,735			44,769		400	400
2024-04-17	T	WPM	71.00	73.31	70.98	72.52	1.69	1,493,121	10,923	72.30	72.60	922,540	131,648	49,825	57,013	9,863	147,400	43,211			93,546		100	601
2024-04-16	T	WPM	69.26	71.21	68.75	70.83	0.24	1,477,214	9,984	70.37	71.01	1,000,591	94,148	74,835	60,118	11,101	137,569	39,814			28,390		900	1,576
2024-04-15	T	WPM	71.93	72.15	69.57	70.59	-0.75	1,052,337	8,508	70.35	70.76	736,112	48,609	31,634	28,507	12,684	126,984	24,208			30,218			502
2024-04-12	T	WPM	73.11	74.72	70.87	71.34	-0.67	1,341,377	10,509	71.27	71.50	812,398	110,913	45,064	19,964	10,465	179,247	34,007			88,338		300	830
2024-04-11	T	WPM	70.79	72.53	70.24	72.01	1.85	1,590,759	10,839	71.41	72.15	765,650	259,734	65,616	33,667	8,039	286,005	86,762			47,538		600	2,090
2024-04-10	T	WPM	68.09	70.31	67.44	70.16	0.97	1,102,509	7,838	69.47	70.34	587,079	82,669	50,043	82,523	7,442	188,626	58,888			29,282		1,900	420
2024-04-09	T	WPM	68.95	69.76	68.64	69.19	1.22	1,518,962	8,998	68.99	69.30	1,061,148	70,852	45,572	35,636	5,963	168,621	25,392			65,542		500	400
2024-04-08	T	WPM	68.96	69.36	67.19	67.97	-0.77	1,244,138	8,775	67.74	68.06	724,283	66,821	48,822	54,024	7,158	234,121	30,092			48,206		400	400
2024-04-05	T	WPM	67.67	69.39	67.55	68.74	0.93	1,703,909	11,212	68.51	68.81	777,411	335,596	57,896	31,971	7,253	345,292	49,698			86,317		400	700
2024-04-04	T	WPM	68.60	68.69	67.15	67.81	-1.33	1,383,497	10,914	67.65	67.95	786,955	123,871	58,253	66,403	9,686	190,042	92,633			27,159		800	100
2024-04-03	T	WPM	66.77	69.48	66.635	69.14	2.38	1,646,088	12,016	69.09	69.36	1,079,446	95,726	86,447	32,004	8,078	221,240	35,446			61,206		600	133
2024-04-02	T	WPM	65.26	66.83	65.01	66.76	1.90	2,617,127	11,779	66.50	66.86	1,733,183	121,148	78,345	61,076	8,546	297,039	52,903			232,008		700	400
2024-04-01	T	WPM	64.99	65.35	63.87	64.86	1.06	726,629	5,926	64.68	64.99	434,431	39,930	35,763	9,506	8,768	112,758	39,787			30,624		800
2024-03-28	T	WPM	63.29	64.20	63.06	63.80	1.01	1,042,948	6,461	63.67	63.98	694,817	47,984	32,125	21,400	6,415	108,546	33,709		42,600	33,850		200	200
2024-03-27	T	WPM	60.74	62.81	60.60	62.79	2.16	760,893	4,903	62.64	62.91	375,579	31,500	184,620	21,400	6,339	83,383	27,956			18,406		100	200
2024-03-26	T	WPM	61.70	61.72	60.63	60.63	-0.38	1,589,845	5,675	60.60	61.00	1,241,996	35,413	53,063	18,400	2,293	134,978	38,503			52,571		200	100
2024-03-25	T	WPM	61.13	61.89	61.01	61.01	-0.10	733,696	4,664	61.00	61.38	499,215	40,861	40,336	20,604	2,410	63,855	15,006			39,548		100	200
2024-03-22	T	WPM	61.27	61.70	61.04	61.11	-0.33	1,216,918	5,600	61.01	61.31	906,136	47,387	32,522	24,500	3,922	89,384	23,724			64,544		200	410
2024-03-21	T	WPM	62.50	63.34	61.25	61.44	0.56	2,039,284	9,050	61.32	61.65	1,361,580	92,837	66,267	41,037	6,960	144,592	43,464			220,607		600	500
2024-03-20	T	WPM	58.91	61.25	58.72	60.88	2.03	985,385	7,129	60.60	61.08	677,918	58,176	35,408	27,600	5,162	120,171	28,164			23,544		500	300
2024-03-19	T	WPM	59.59	59.74	58.74	58.85	-0.94	1,563,966	7,844	58.82	59.08	827,349	104,857	197,374	31,200	3,924	126,915	32,956		41,900	170,654		300
2024-03-18	T	WPM	60.57	60.57	59.61	59.79	-0.34	1,299,035	7,951	59.72	59.96	967,071	57,974	41,344	48,124	3,943	126,234	33,938			13,884		700	900
2024-03-15	T	WPM	61.39	61.51	59.78	60.13	-0.80	3,779,235	8,807	60.11	60.37	3,299,794	60,126	65,642	78,304	10,944	198,003	32,982			23,348		2,000	500
2024-03-14	T	WPM	60.81	61.48	60.53	60.93	-0.51	1,582,768	10,056	60.77	61.07	910,577	70,157	67,840	107,100	4,099	176,650	23,034			167,669		2,200	300
2024-03-13	T	WPM	60.44	61.92	60.43	61.44	1.21	1,289,101	7,173	61.27	61.50	865,970	55,887	72,062	65,978	4,390	165,602	27,245			22,998		100	600
2024-03-12	T	WPM	59.63	60.40	59.21	60.23	-0.38	1,173,805	7,982	60.10	60.41	784,091	84,554	41,079	52,500	4,697	141,839	30,002			26,340		200	500
2024-03-11	T	WPM	60.03	60.91	59.96	60.61	0.27	965,890	5,978	60.55	60.68	689,101	35,918	33,399	56,350	2,307	109,122	12,864			20,545		300
2024-03-08	T	WPM	59.83	60.85	59.65	60.34	0.79	1,083,924	7,147	60.22	60.50	571,485	79,743	49,958	127,210	6,103	173,039	25,100			28,826		200	500
2024-03-07	T	WPM	59.75	60.54	59.30	59.55	0.26	1,118,665	8,120	59.41	59.69	612,195	66,653	37,655	42,606	7,951	255,811	39,672			42,669		800	200
2024-03-06	T	WPM	58.78	59.70	58.31	59.29	1.21	1,375,144	9,941	59.05	59.45	816,417	104,535	61,479	53,506	4,684	232,189	48,944			34,333		300	1,000
2024-03-05	T	WPM	58.51	59.03	57.81	58.08	0.03	1,181,307	8,194	57.95	58.23	764,245	43,357	36,321	89,005	5,914	103,300	27,108			76,713		700	200
2024-03-04	T	WPM	57.38	58.70	57.36	58.05	1.12	1,332,173	9,823	57.83	58.10	780,754	87,961	67,743	56,819	10,658	223,866	33,357			47,787		1,300	900
2024-03-01	T	WPM	56.32	57.75	55.82	56.93	1.00	1,370,630	10,524	56.90	57.01	848,326	86,995	57,557	65,900	6,089	171,790	42,051			71,308		2,500	100
2024-02-29	T	WPM	54.96	56.09	54.95	55.93	1.95	3,895,217	15,298	55.47	56.08	2,964,096	124,003	103,306	77,400	16,834	444,131	89,695			31,334		1,300	800
2024-02-28	T	WPM	53.10	54.17	53.05	53.98	0.53	1,386,967	10,256	53.83	54.09	684,077	105,836	52,459	93,989	11,453	238,536	64,273			109,244		1,700	405
2024-02-27	T	WPM	53.13	53.84	52.87	53.45	0.53	2,339,584	12,278	53.28	53.52	1,274,082	312,705	65,876	52,317	14,094	297,798	88,571		92,000	97,943		800	300
2024-02-26	T	WPM	53.18	53.22	52.14	52.92	-0.90	2,194,470	12,611	52.79	53.00	1,292,176	172,147	66,053	83,305	15,221	232,505	78,920			173,274		800	100
2024-02-23	T	WPM	53.56	54.08	52.82	53.82	0.43	2,938,933	20,517	53.70	53.94	1,721,023	223,269	136,470	55,317	17,858	453,447	150,559		5,000	119,764		1,200	1,000
2024-02-22	T	WPM	54.69	54.83	53.09	53.39	-1.61	2,483,904	16,973	53.25	53.45	1,192,750	242,580	205,529	48,593	17,532	499,694	103,290		21,000	105,495		7,000	1,369
2024-02-21	T	WPM	57.77	58.06	53.75	55.00	-4.78	3,479,893	20,949	54.96	55.12	1,805,701	257,689	230,108	55,127	47,756	434,586	107,605		238,400	211,140		4,700	2,300
2024-02-20	T	WPM	60.37	60.67	59.52	59.78	-0.13	1,087,567	8,143	59.64	59.92	685,862	60,387	68,512	24,115	7,953	134,104	29,904			56,028		700	200
2024-02-16	T	WPM	59.54	60.34	59.49	59.91	0.20	640,420	5,577	59.75	60.17	396,300	49,300	34,360	17,865	4,581	85,229	21,426			27,119			700
2024-02-15	T	WPM	59.04	60.44	59.00	59.71	1.16	1,133,734	8,680	59.52	59.84	746,034	60,602	56,468	26,308	5,535	149,031	65,894			16,379		900	600
2024-02-14	T	WPM	58.64	58.80	57.61	58.55	-0.19	2,200,661	13,498	58.36	58.76	1,013,755	162,712	94,585	111,288	6,007	295,779	67,803		127,100	309,438		600	100
2024-02-13	T	WPM	60.30	60.45	58.34	58.74	-2.54	1,585,135	9,334	58.57	58.90	925,535	143,209	58,006	30,528	9,495	283,933	60,200			60,196		300	700
2024-02-12	T	WPM	61.23	61.39	60.68	61.28	0.06	954,943	5,374	61.15	61.40	680,354	78,618	27,968	21,104	2,773	95,579	26,776			16,378		600	600
2024-02-09	T	WPM	61.64	61.64	60.48	61.22	-0.54	622,000	4,673	61.05	61.39	372,128	33,739	27,619	14,543	3,536	82,955	23,284			50,462		400	400
2024-02-08	T	WPM	62.26	62.79	61.45	61.76	-1.06	627,484	4,416	61.68	61.91	398,104	58,706	34,919	16,618	4,319	76,520	15,967			16,290		400	334
2024-02-07	T	WPM	63.34	63.34	62.63	62.82	-0.51	780,111	4,707	62.68	62.98	503,018	47,041	29,257	15,220	4,501	120,642	21,966			27,585		700	200
2024-02-06	T	WPM	63.23	63.58	62.855	63.33	0.39	838,057	6,440	63.20	63.49	408,967	48,091	40,811	29,635	5,497	143,523	71,720			61,622		1,400	300