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	WRN	1.97	2.185	1.95	2.15	0.17	1,064,837	2,072	2.08	2.15	571,112	95,100	67,500	4,300	9,676	208,000	30,700			64,543			2,401
2024-04-25	T	WRN	1.94	2.00	1.92	1.98	0.03	315,716	401	1.95	1.99	138,873	43,400	34,000	1,100	387	58,200	13,200			25,456			1,100
2024-04-24	T	WRN	1.94	1.96	1.93	1.95		130,176	301	1.94	1.97	78,505	11,300	9,900	100	200	21,600	901			7,312
2024-04-23	T	WRN	1.95	2.00	1.93	1.95	-0.04	160,797	464	1.92	1.95	97,816	6,100	13,175	800	819	29,100	2,700			9,439
2024-04-22	T	WRN	1.95	2.02	1.93	1.99	0.03	435,243	457	1.95	2.05	308,137	24,952	17,808	200	1,300	55,723	5,200			20,573			800
2024-04-19	T	WRN	1.93	1.99	1.93	1.96	0.03	450,133	756	1.92	1.97	315,659	19,850	58,005		700	25,400	20,101			8,316
2024-04-18	T	WRN	1.93	1.94	1.92	1.93	0.01	208,025	286	1.93	1.94	124,037	14,500	12,788	6,200	206	22,000	3,572			17,568
2024-04-17	T	WRN	1.92	1.95	1.92	1.92	-0.02	340,874	270	1.92	1.95	223,502	8,500	28,748	9,500	800	30,000	11,500			26,592
2024-04-16	T	WRN	1.95	1.95	1.92	1.94	-0.03	513,667	594	1.92	1.94	390,036	28,055	37,629	12,700	1,200	38,100	4,101			987
2024-04-15	T	WRN	2.10	2.10	1.94	1.97	-0.13	219,489	649	1.96	2.15	120,691	11,100	49,800	1,400	1,186	23,400	8,455			1,420			1,900
2024-04-12	T	WRN	2.10	2.18	2.08	2.10	-0.02	547,092	1,378	2.07	2.15	363,952	39,000	25,180	5,600	3,975	60,700	23,900			11,280			3,500
2024-04-11	T	WRN	2.20	2.20	2.10	2.12	-0.05	249,648	546	2.10	2.15	171,854	10,900	1,900	1,000	1,200	25,400	2,701			16,287			3,900
2024-04-10	T	WRN	2.15	2.27	2.14	2.17	0.025	328,563	655	2.15	2.20	212,380	8,701	14,022	13,300	1,383	56,200	9,400			9,345			783
2024-04-09	T	WRN	2.10	2.20	2.09	2.15	0.08	282,331	383	2.14	2.15	204,095	11,400	18,800	2,000	928	28,600	6,500			2,104
2024-04-08	T	WRN	2.08	2.11	2.05	2.07	-0.01	42,158	131	2.07	2.08	25,209	2,400	7,400	1,000	230	4,400	1,085			334
2024-04-05	T	WRN	2.04	2.11	2.03	2.08	0.03	107,354	263	2.08	2.11	69,745	4,900	16,700	1,000	173	7,400	1,301			2,000
2024-04-04	T	WRN	2.12	2.15	2.04	2.05	-0.06	225,657	336	2.03	2.13	153,923	6,300	38,415	3,800	100	13,600	7,100			1,557
2024-04-03	T	WRN	2.12	2.12	2.09	2.11		159,297	278	2.10	2.12	83,173	2,800	8,200	2,100	210	54,000	3,970			4,544
2024-04-02	T	WRN	2.06	2.19	2.06	2.11	0.03	368,886	324	2.10	2.12	158,285	8,300	60,900	300		134,200	4,801			849
2024-04-01	T	WRN	2.10	2.10	2.03	2.08	0.01	122,335	198	2.05	2.08	59,137	1,900	11,800	600		48,400	100			306
2024-03-28	T	WRN	2.05	2.10	2.03	2.07	0.02	199,733	447	2.02	2.09	101,330	11,600	18,306	1,200	710	45,700	7,000			6,282
2024-03-27	T	WRN	1.99	2.05	1.99	2.05	0.07	154,464	186	2.03	2.05	74,672	11,100	5,800	200	293	61,100	1,015			200
2024-03-26	T	WRN	1.99	2.01	1.97	1.98	-0.01	184,625	288	1.98	2.00	159,130	3,795	6,000	1,100	181	11,400	2,500			357
2024-03-25	T	WRN	2.05	2.06	1.98	1.99	-0.06	81,907	264	1.98	2.10	39,994	5,928	1,599	4,200	300	26,700	2,300			791
2024-03-22	T	WRN	2.06	2.12	2.04	2.05		283,704	538	2.04	2.10	96,449	5,400	16,732	1,500	350	151,300	7,000			106
2024-03-21	T	WRN	2.19	2.20	2.00	2.05	-0.10	210,475	498	2.01	2.12	105,577	18,600	22,900	300	603	35,300	24,700			1,832
2024-03-20	T	WRN	2.04	2.24	2.01	2.17	0.09	547,109	945	2.15	2.17	407,095	7,400	47,400		589	52,000	30,762			1,233
2024-03-19	T	WRN	2.04	2.10	1.97	2.09	0.06	242,155	801	2.05	2.09	134,503	20,450	18,760	1,200	990	37,200	21,370			2,353			300
2024-03-18	T	WRN	2.06	2.07	2.00	2.03	-0.01	258,542	758	2.03	2.04	100,913	13,300	15,201	2,700	575	82,400	37,439			4,442
2024-03-15	T	WRN	2.07	2.16	2.03	2.04	-0.01	234,102	403	2.04	2.08	184,642	7,300	10,826		150	23,100	6,601			761
2024-03-14	T	WRN	2.06	2.11	1.97	2.05	0.02	210,421	536	1.98	2.05	119,065	11,500	22,000	600	300	37,200	13,700			4,774
2024-03-13	T	WRN	1.83	2.09	1.81	2.03	0.20	268,933	741	2.00	2.08	147,672	20,372	30,200	4,200	801	41,800	16,155			4,745
2024-03-12	T	WRN	1.81	1.86	1.78	1.85	0.02	79,429	205	1.80	1.86	28,450	4,200	31,600			10,000	3,101			1,357
2024-03-11	T	WRN	1.88	1.90	1.82	1.83	-0.05	84,165	190	1.83	1.85	29,019	6,300	25,800	700	519	13,300	7,400			435
2024-03-08	T	WRN	1.89	1.91	1.86	1.88	-0.01	55,032	166	1.84	1.90	35,033	4,200	5,200	1,400	260	5,500	2,601			237
2024-03-07	T	WRN	1.90	1.94	1.89	1.90	0.01	38,029	137	1.86	1.93	12,912	5,100	7,700	100	200	9,600	2,045			309
2024-03-06	T	WRN	1.89	1.93	1.865	1.89		84,329	314	1.82	1.93	39,100	1,900	5,200		250	28,800	6,400			2,381
2024-03-05	T	WRN	1.94	1.94	1.86	1.89	-0.02	101,940	346	1.85	1.94	53,114	600	2,628	100	50	3,600	201			15,097
2024-03-04	T	WRN	1.77	1.95	1.74	1.91	0.17	282,227	741	1.86	1.94	130,610	17,508	45,600	6,900	698	50,400	15,300			14,149
2024-03-01	T	WRN	1.75	1.76	1.73	1.73	-0.01	95,903	104	1.73	1.75	66,101	300	12,100	7,300	500	2,200	1,602			2,107
2024-02-29	T	WRN	1.75	1.77	1.72	1.75	0.03	143,695	288	1.72	1.75	64,867	4,700	34,348	3,200	600	28,100	3,307			2,669
2024-02-28	T	WRN	1.57	1.73	1.56	1.73	0.17	221,524	591	1.71	1.75	92,054	17,482	50,642	1,100	549	21,100	25,600			9,476
2024-02-27	T	WRN	1.57	1.57	1.52	1.56	0.03	71,700	189	1.55	1.57	20,605	3,801	32,401	3,900	416	3,700	3,200			2,220
2024-02-26	T	WRN	1.53	1.55	1.45	1.53	0.03	199,097	294	1.49	1.57	89,393	9,105	36,022	7,600	737	40,500	14,400			672
2024-02-23	T	WRN	1.31	1.52	1.31	1.50	0.23	324,141	419	1.47	1.52	105,230	12,100	45,600	1,300	511	17,600	10,501			27,644
2024-02-22	T	WRN	1.37	1.37	1.27	1.27	-0.08	171,492	297	1.27	1.36	65,464	17,900	21,500		200	25,500	37,801			2,702
2024-02-21	T	WRN	1.30	1.37	1.30	1.35	0.06	92,883	176	1.35	1.39	58,873	9,700	10,300	100	200	9,100	3,995			351
2024-02-20	T	WRN	1.35	1.38	1.28	1.29	-0.05	169,645	283	1.25	1.31	90,351	14,300	24,800		145	31,200	7,700			839
2024-02-16	T	WRN	1.35	1.37	1.32	1.34	0.01	105,055	177	1.33	1.43	32,105	17,900	11,800	500	97	13,800	6,301			8,036
2024-02-15	T	WRN	1.31	1.38	1.31	1.33	0.01	102,295	197	1.31	1.38	30,803	9,700	17,900	700	470	22,200	600			12,833		1,500
2024-02-14	T	WRN	1.31	1.37	1.295	1.32	-0.01	235,315	584	1.30	1.35	97,982	31,700	28,200	5,700	2,876	28,000	25,900			7,925
2024-02-13	T	WRN	1.39	1.39	1.33	1.33	-0.07	145,621	338	1.33	1.41	83,150	13,100	24,800	1,700	724	8,600	6,999			5,992
2024-02-12	T	WRN	1.41	1.43	1.38	1.40	-0.01	130,983	209	1.38	1.41	65,642	7,200	23,800	1,800	560	12,800	14,400			2,303
2024-02-09	T	WRN	1.43	1.43	1.40	1.41	0.01	57,990	145	1.40	1.41	21,600	3,700	15,700	2,600	100	6,800	3,501			2,739
2024-02-08	T	WRN	1.51	1.51	1.40	1.40	-0.04	29,960	78	1.40	1.44	11,250	3,300	7,400	3,300		1,500	800			1,934
2024-02-07	T	WRN	1.40	1.46	1.40	1.45	0.02	91,138	181	1.41	1.47	51,214	4,800	14,800	2,500	400	11,200	4,100			1,869
2024-02-06	T	WRN	1.47	1.47	1.43	1.43	-0.03	43,798	94	1.42	1.43	25,350	200	9,800	900		400	6,400			265
2024-02-05	T	WRN	1.50	1.50	1.43	1.47	0.015	20,855	77	1.43	1.49	9,545	2,200	600	200	300	2,700	3,301			1,147
2024-02-02	T	WRN	1.52	1.52	1.42	1.455	-0.045	227,343	316	1.45	1.47	137,203	9,400	30,700	1,500	700	31,800	11,500			3,581
2024-02-01	T	WRN	1.55	1.55	1.47	1.50	0.01	65,583	167	1.48	1.52	43,650	4,900	6,900	400	100	7,300	1,801			428
2024-01-31	T	WRN	1.50	1.54	1.47	1.49	0.02	28,935	90	1.48	1.55	14,010	2,600	3,300		100	4,600	3,802			497
2024-01-30	T	WRN	1.49	1.52	1.45	1.46	-0.02	70,216	126	1.45	1.53	30,550	6,600	12,900	200	100	17,100	2,501			176
2024-01-29	T	WRN	1.44	1.55	1.44	1.48	0.01	63,945	223	1.45	1.50	22,610	4,000	12,204		489	13,900	9,701			892