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	WSP	214.16	214.58	213.20	213.72	0.07	164,144	1,819	213.33	214.27	92,481	15,103	5,621	8,198	3,694	7,518	4,222			18,355
2024-04-25	T	WSP	212.38	215.00	209.83	213.65	-0.58	174,987	2,140	213.09	214.12	102,999	11,460	11,228	3,644	4,844	10,166	4,847			18,318
2024-04-24	T	WSP	214.26	216.59	213.01	214.23	0.53	238,716	2,282	213.50	214.93	138,718	12,268	7,877	5,180	4,837	12,853	12,716			20,626			16,500
2024-04-23	T	WSP	210.67	214.67	210.67	213.70	3.21	216,882	2,306	213.55	214.00	136,739	11,274	10,542	5,787	3,698	12,117	3,297			21,197
2024-04-22	T	WSP	210.63	211.57	208.52	210.49	0.85	177,104	1,872	210.05	210.88	91,739	15,355	11,000	5,527	4,316	10,432	2,948			27,463
2024-04-19	T	WSP	209.43	210.16	207.97	209.64	-0.36	250,371	2,451	209.18	210.13	133,267	16,571	7,732	8,872	5,112	9,255	35,716			17,560		100
2024-04-18	T	WSP	211.00	211.00	206.90	210.00	-0.78	273,556	2,741	209.36	210.42	147,184	19,861	13,516	6,280	5,145	9,403	9,057			38,660		100
2024-04-17	T	WSP	211.13	212.05	208.41	210.78	-0.08	409,563	2,975	210.26	211.53	151,649	20,917	14,492	9,133	5,564	10,539	5,313			164,540
2024-04-16	T	WSP	210.04	211.75	208.01	210.86	0.85	220,435	2,541	210.23	211.47	136,104	16,137	11,379	5,356	7,553	11,919	2,734			19,413
2024-04-15	T	WSP	212.36	213.78	208.28	210.01	-0.99	209,481	2,359	209.85	210.67	114,311	13,763	12,799	5,671	5,087	12,865	6,533			26,271
2024-04-12	T	WSP	211.57	212.40	208.93	211.00	-1.12	267,015	2,995	210.33	211.37	142,193	26,853	19,126	8,323	4,600	16,066	4,734		5,500	25,485		100
2024-04-11	T	WSP	212.31	212.505	210.61	212.12	0.55	275,540	2,520	211.51	212.45	111,637	13,105	14,046	8,399	5,785	32,290	7,315		22,800	47,888		500
2024-04-10	T	WSP	210.50	212.26	208.94	211.57	-1.01	288,644	2,704	210.96	212.21	158,485	23,688	12,843	6,507	5,818	19,840	8,928			31,363		100
2024-04-09	T	WSP	212.52	214.55	209.88	212.58	0.23	237,671	2,694	212.13	213.04	116,612	27,411	12,195	5,548	5,111	11,689	3,738		10,500	26,036
2024-04-08	T	WSP	215.19	216.74	211.75	212.35	-2.64	259,568	2,749	212.35	213.93	126,720	43,689	11,892	8,976	4,232	12,039	4,796			33,767
2024-04-05	T	WSP	211.42	215.25	210.66	214.99	3.74	344,805	3,344	214.80	215.25	186,340	20,684	18,147	15,832	6,617	21,402	3,864		3,000	40,905
2024-04-04	T	WSP	208.46	213.35	208.06	211.25	2.80	693,588	6,388	210.81	211.74	336,036	59,237	28,610	17,258	16,361	79,844	13,740			83,158		200
2024-04-03	T	WSP	208.00	213.67	204.00	208.45	-11.99	1,198,858	9,891	208.45	208.90	660,795	46,975	69,081	46,859	23,868	95,441	17,248			165,799		600
2024-04-02	T	WSP	222.79	223.00	219.84	220.44	-3.85	462,982	3,847	219.88	220.85	326,199	22,843	20,389	5,701	5,054	31,824	3,617			28,131		300
2024-04-01	T	WSP	225.51	226.37	223.12	224.29	-1.47	248,351	2,261	223.75	224.65	183,587	8,045	7,510	2,606	5,398	10,146	3,873			18,496		100
2024-03-28	T	WSP	229.51	230.32	224.47	225.76	-4.02	455,967	3,409	225.33	226.87	319,410	21,422	16,065	5,848	5,421	26,778	1,356			36,052		100	100
2024-03-27	T	WSP	229.07	231.31	227.10	229.78	0.83	201,332	2,480	229.13	229.78	116,019	15,277	9,425	3,452	5,508	13,818	2,180			20,819
2024-03-26	T	WSP	229.65	230.57	223.27	228.95	-0.37	374,276	3,039	228.43	229.51	261,434	13,118	11,250	5,707	4,254	21,626	5,415			36,735
2024-03-25	T	WSP	228.90	230.26	227.04	229.32	0.05	250,900	2,570	228.77	229.42	160,410	14,862	8,438	7,006	4,571	14,734	2,754			30,002
2024-03-22	T	WSP	228.28	229.675	227.91	229.27	0.81	213,886	2,363	229.05	229.50	130,824	12,887	9,180	4,442	5,761	14,604	3,948			24,890		200
2024-03-21	T	WSP	225.82	229.82	225.47	228.46	3.00	289,683	2,900	227.94	229.05	145,444	17,366	14,673	8,099	5,096	13,268	3,920			36,720
2024-03-20	T	WSP	225.46	225.70	224.03	225.46	0.83	195,712	1,893	224.86	225.75	84,597	6,484	5,302	4,858	5,041	53,745	3,194			25,027
2024-03-19	T	WSP	223.48	224.63	221.52	224.63	1.68	194,026	2,394	224.06	225.00	125,937	7,725	6,200	4,030	4,302	9,771	6,469			20,476
2024-03-18	T	WSP	222.86	223.64	221.73	222.95	0.88	271,440	2,255	222.22	223.21	205,445	12,773	5,578	2,964	4,181	8,276	5,855			16,740
2024-03-15	T	WSP	221.63	222.67	220.21	222.07	-0.56	831,054	3,091	221.43	222.54	755,585	10,221	9,029	5,247	4,417	11,515	4,298			22,116		200
2024-03-14	T	WSP	225.55	225.55	221.50	222.63	-2.67	245,439	2,872	222.01	223.06	172,886	12,507	10,071	5,768	5,885	10,110	1,332			21,066		200
2024-03-13	T	WSP	224.16	225.82	222.42	225.30	0.73	242,775	2,342	224.87	225.50	162,338	10,400	14,605	6,834	5,391	8,985	5,948			16,018
2024-03-12	T	WSP	224.41	225.61	223.56	224.57	0.68	233,952	2,311	224.00	225.00	101,231	12,819	15,532	3,131	4,440	56,098	3,828			27,290		100
2024-03-11	T	WSP	223.96	224.50	221.37	223.89	-1.30	153,503	2,249	223.55	224.20	83,791	14,762	7,361	5,974	4,562	10,534	2,831			13,159		100
2024-03-08	T	WSP	226.53	229.52	223.43	225.19	-1.14	249,871	2,472	224.59	225.60	167,355	13,244	9,967	3,987	5,349	18,640	3,031			22,210
2024-03-07	T	WSP	223.45	226.415	222.25	226.33	4.07	373,011	2,691	225.00	226.73	113,714	66,720	15,971	8,041	5,933	14,667	6,358		10,800	98,568
2024-03-06	T	WSP	222.80	224.57	220.85	222.26	0.31	250,869	2,798	221.88	222.75	118,934	15,226	8,416	6,627	5,240	11,984	3,255			73,863		100
2024-03-05	T	WSP	221.17	223.78	220.67	221.95	0.08	229,933	2,450	221.57	222.52	124,918	22,436	12,931	3,984	5,294	7,358	2,888		2,000	33,541
2024-03-04	T	WSP	218.50	223.23	218.50	221.87	2.94	309,430	3,296	221.46	222.44	137,368	47,254	15,465	9,527	6,108	24,614	3,762			54,831
2024-03-01	T	WSP	215.78	221.395	215.78	218.93	3.51	339,398	3,268	218.37	219.47	163,413	21,546	17,500	7,623	8,293	19,501	5,262		8,600	73,777
2024-02-29	T	WSP	215.60	217.03	208.59	215.42	2.62	898,730	4,662	214.45	215.88	656,051	47,803	33,363	10,155	12,180	19,990	8,170		45,000	35,452		100
2024-02-28	T	WSP	211.76	213.84	210.67	212.80	0.67	160,363	2,020	212.37	213.00	85,576	10,041	9,790	5,572	3,501	13,493	3,943			17,321		100
2024-02-27	T	WSP	213.52	214.67	211.53	212.13	0.13	243,440	2,694	211.51	212.49	121,825	20,556	16,801	3,973	5,196	12,266	5,404			32,948
2024-02-26	T	WSP	212.85	213.90	210.67	212.00	-0.46	241,410	2,193	211.43	212.45	155,526	10,158	11,918	3,360	4,274	18,563	2,125			23,542
2024-02-23	T	WSP	210.51	213.26	210.51	212.46	1.99	373,455	2,256	212.30	213.11	187,326	20,965	99,186	6,210	4,421	8,599	5,177		10,000	19,167		100
2024-02-22	T	WSP	207.44	211.07	207.44	210.47	3.13	195,281	2,284	210.00	211.13	115,787	15,862	11,274	7,223	4,969	11,273	4,896			16,307
2024-02-21	T	WSP	207.74	208.47	205.04	207.34	-0.92	236,914	2,400	207.07	208.00	113,120	10,350	10,470	3,016	4,582	59,109	3,025			22,707		200
2024-02-20	T	WSP	207.49	209.47	205.49	208.26	0.31	235,216	2,787	207.76	208.67	119,074	19,034	13,027	6,111	5,615	26,346	3,758			29,168
2024-02-16	T	WSP	206.49	209.16	206.03	207.95	1.51	213,047	1,969	207.50	208.25	145,391	13,206	7,386	8,384	3,818	5,236	1,234			19,114		400
2024-02-15	T	WSP	203.51	206.89	203.47	206.44	3.07	355,673	3,070	206.30	206.94	170,120	20,356	14,960	8,896	6,703	25,300	4,657		43,300	48,735
2024-02-14	T	WSP	197.70	203.94	197.70	203.37	6.50	289,414	2,939	201.87	203.50	160,800	17,887	19,027	6,258	5,745	12,612	6,136			32,954		300	7,000
2024-02-13	T	WSP	200.17	200.50	196.00	196.87	-4.40	374,361	3,401	196.18	197.17	239,682	16,136	19,916	7,167	7,295	20,462	8,688			48,318		600
2024-02-12	T	WSP	203.32	203.75	200.64	201.27	-2.11	139,082	1,995	200.64	201.97	74,326	10,752	8,524	4,034	3,746	9,416	4,971			18,428		200
2024-02-09	T	WSP	202.59	203.86	200.28	203.38	0.98	158,899	1,945	202.79	203.74	85,201	13,951	9,090	4,137	3,807	14,630	3,036			18,995		100
2024-02-08	T	WSP	202.60	203.39	200.08	202.40	-0.21	141,386	1,635	201.90	202.50	76,322	20,106	9,195	3,445	4,930	4,639	2,106			15,869		400
2024-02-07	T	WSP	201.38	202.75	200.31	202.61	1.10	242,804	2,251	201.51	202.97	154,782	16,776	9,864	7,508	4,603	15,436	4,450			21,732		1,200
2024-02-06	T	WSP	200.75	202.16	199.01	201.51	2.14	368,088	2,506	201.03	202.02	123,005	147,812	17,978	2,857	5,107	17,858	5,708			35,876		200
2024-02-05	T	WSP	200.89	201.60	198.81	199.37	-1.64	194,641	2,555	199.08	200.05	93,435	27,487	12,473	8,047	4,941	9,612	5,805			24,193		400
2024-02-02	T	WSP	200.52	201.30	198.38	201.01	0.40	183,663	1,939	200.75	201.56	90,303	41,580	9,764	4,534	4,003	9,167	3,615			15,526		300
2024-02-01	T	WSP	198.01	201.11	196.04	200.61	3.10	237,342	2,329	200.00	201.06	129,339	18,011	15,024	6,511	3,804	11,161	5,531			38,361		400
2024-01-31	T	WSP	199.12	199.55	196.70	197.51	-1.63	292,461	2,660	197.11	198.06	170,175	22,254	14,618	7,047	4,405	25,576	7,140			30,911		600
2024-01-30	T	WSP	198.99	199.72	197.92	199.14	1.12	237,089	1,904	198.75	199.70	167,170	12,055	10,606	4,341	3,029	6,639	4,670			19,983		200
2024-01-29	T	WSP	195.49	198.09	194.79	198.02	1.96	173,090	2,390	197.31	198.34	94,962	13,137	8,317	4,660	2,964	8,653	4,586			26,806