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	X	36.15	36.56	36.00	36.38	0.34	372,065	2,579	36.27	36.45	225,040	25,806	19,004	14,312	4,276	30,570	7,801			35,146		300
2024-04-25	T	X	36.07	36.28	35.71	36.04	-0.05	474,443	2,506	35.86	36.20	258,146	42,809	20,640	12,699	1,842	97,195	3,602			26,973		100
2024-04-24	T	X	36.33	36.78	35.96	36.09	-0.36	650,668	3,379	36.06	36.27	256,992	50,900	17,487	18,762	4,185	237,762	12,852			40,998		100
2024-04-23	T	X	36.41	36.77	36.40	36.45	0.04	1,336,132	2,503	36.42	36.60	312,286	51,900	12,925	249,183	2,176	490,610	4,347			176,745			100
2024-04-22	T	X	36.07	36.63	36.07	36.41	0.31	343,355	2,022	36.24	36.51	184,004	24,782	11,909	20,258	1,343	10,400	30,605			47,760
2024-04-19	T	X	36.19	36.63	36.09	36.10	-0.34	310,682	1,709	36.05	36.25	199,656	22,816	8,100	6,612	626	12,100	24,967			28,648
2024-04-18	T	X	35.95	36.47	35.87	36.44	0.44	431,730	2,543	36.15	36.50	214,298	37,300	18,170	18,397	1,848	80,193	20,236			34,706			100
2024-04-17	T	X	36.06	36.39	35.73	36.00	0.07	597,084	2,484	35.86	36.23	253,531	62,907	14,774	22,892	2,835	121,637	5,639			96,234
2024-04-16	T	X	35.85	36.18	35.63	35.93	-0.08	480,953	2,422	35.82	36.07	345,477	38,239	15,513	12,465	1,335	19,492	3,677			30,065		100
2024-04-15	T	X	36.35	36.38	35.87	36.01	-0.10	423,895	1,929	35.91	36.16	144,948	24,559	10,325	13,446	705	25,621	5,025			186,026
2024-04-12	T	X	36.54	36.84	36.05	36.11	-0.41	457,864	3,026	36.02	36.34	229,696	73,265	17,190	10,868	1,838	29,500	7,900			68,601
2024-04-11	T	X	36.85	37.01	36.45	36.52	-0.17	700,768	2,756	36.38	36.69	438,007	29,694	21,870	17,333	1,726	35,920	11,494		88,700	41,493
2024-04-10	T	X	36.50	36.84	36.44	36.69	0.14	331,326	2,272	36.55	36.84	165,083	34,210	8,529	22,009	2,202	19,500	8,050			54,476			200
2024-04-09	T	X	36.45	36.59	36.18	36.55	0.16	474,075	2,867	36.43	36.66	263,611	40,823	17,746	21,657	2,188	63,388	9,800			36,101		100
2024-04-08	T	X	36.63	36.83	35.89	36.39	0.05	342,441	2,448	36.29	36.55	186,880	26,743	17,502	20,917	2,223	10,700	11,050			50,035
2024-04-05	T	X	35.66	36.47	35.66	36.34	0.55	922,851	4,271	36.25	36.48	596,354	58,619	38,505	18,291	4,878	63,700	12,202		5,000	81,000			200
2024-04-04	T	X	35.64	36.39	35.62	35.79	-0.58	962,283	4,133	35.62	36.18	481,853	68,900	31,939	14,868	8,119	210,783	9,667			90,298		200
2024-04-03	T	X	35.78	36.42	35.65	36.37	0.61	887,521	5,193	36.20	36.48	484,504	40,429	44,191	12,039	7,162	73,139	17,560		55,800	128,382		200	563
2024-04-02	T	X	35.82	36.16	35.66	35.76	-0.38	483,453	2,880	35.69	35.99	214,644	48,795	30,192	15,019	7,495	29,000	10,065			106,507		700	400
2024-04-01	T	X	36.03	36.26	35.84	36.14	0.41	468,585	3,206	36.01	36.26	285,126	42,799	32,270	11,045	2,263	40,700	6,788		5,600	30,753			200
2024-03-28	T	X	36.46	36.75	35.65	35.73	-0.72	733,426	3,615	35.55	36.21	396,221	115,508	34,234	27,467	1,506	37,514	6,801			107,014
2024-03-27	T	X	36.26	36.62	36.205	36.45	0.20	501,497	3,452	36.40	36.58	335,439	29,710	30,803	15,985	3,007	34,253	5,192			36,647		100
2024-03-26	T	X	35.01	36.93	35.01	36.25	1.03	2,798,502	8,178	36.16	36.51	2,058,683	226,355	100,747	31,875	6,858	139,562	19,225		40,300	128,722		600
2024-03-25	T	X	35.50	35.50	34.21	35.22	1.42	1,375,492	4,978	35.20	35.36	642,973	53,484	39,227	22,987	4,263	82,343	9,979		297,600	192,462			300
2024-03-22	T	X	33.79	33.95	33.55	33.80	0.01	336,771	2,328	33.77	33.92	182,998	38,939	15,956	10,561	1,687	25,100	6,815			42,791
2024-03-21	T	X	34.15	34.25	33.77	33.79	-0.23	956,800	3,843	33.75	33.99	710,895	51,703	31,774	21,800	2,432	45,109	9,000			64,431			400
2024-03-20	T	X	33.94	34.17	33.79	34.02	0.10	299,049	2,074	33.89	34.04	147,866	22,700	19,575	12,353	2,468	23,722	4,100			57,131			200
2024-03-19	T	X	34.17	34.20	33.82	33.92	-0.19	340,380	2,336	33.81	34.05	211,930	21,237	15,702	10,254	2,200	28,300	4,738			37,327
2024-03-18	T	X	33.72	34.20	33.54	34.11	0.41	573,934	3,016	33.96	34.24	221,921	116,548	24,900	13,607	3,154	32,700	8,901		20,000	51,889
2024-03-15	T	X	33.52	33.85	33.37	33.70	-0.01	1,630,724	4,644	33.49	33.76	1,209,588	45,200	44,016	16,548	6,608	106,436	9,902			132,416
2024-03-14	T	X	34.25	34.47	33.59	33.71	-0.67	529,165	2,600	33.65	33.87	286,962	20,167	13,443	17,532	1,520	21,400	2,961		80,300	66,344
2024-03-13	T	X	34.70	34.73	34.28	34.38	-0.32	580,115	2,738	34.28	34.55	392,946	42,601	23,477	13,101	2,173	27,200	8,063			51,021
2024-03-12	T	X	34.21	34.74	34.21	34.70	0.45	383,495	2,422	34.70	34.83	192,587	23,919	9,217	9,203	2,409	50,940	5,886			68,742		100	100
2024-03-11	T	X	34.34	34.42	33.94	34.25	-0.19	567,542	2,937	34.14	34.37	383,713	34,442	11,857	11,966	3,661	25,074	9,836			57,705		300
2024-03-08	T	X	34.53	34.91	34.34	34.44	-0.07	452,484	3,496	34.31	34.57	222,936	40,745	33,362	15,586	3,765	72,800	13,402			28,578		100	400
2024-03-07	T	X	34.97	35.12	34.15	34.51	-0.17	1,103,456	6,148	34.36	34.61	718,243	108,726	49,405	23,706	4,974	76,278	22,411			61,053
2024-03-06	T	X	35.46	35.99	34.29	34.68	-0.70	1,015,761	6,930	34.57	34.79	501,310	92,204	51,323	27,775	4,356	186,111	30,564		46,800	58,088		100	400
2024-03-05	T	X	35.65	36.21	35.22	35.38	-0.34	702,677	4,638	35.26	35.69	258,318	47,401	36,201	126,255	4,502	98,100	20,481			78,978
2024-03-04	T	X	35.38	35.86	35.38	35.72	0.28	728,743	4,453	35.58	35.83	330,941	61,218	44,794	23,119	4,654	186,026	20,601			40,840
2024-03-01	T	X	35.58	35.95	35.07	35.44	-0.16	717,460	5,245	35.40	35.57	378,110	71,400	53,250	31,283	3,660	85,575	16,100			48,456		200	200
2024-02-29	T	X	34.90	35.79	34.79	35.60	0.94	2,038,473	7,073	35.40	35.74	1,564,285	63,693	65,655	23,327	5,693	100,450	124,942			64,413		200	200
2024-02-28	T	X	34.26	34.85	34.20	34.66	0.39	515,709	3,769	34.49	34.76	249,629	60,342	32,141	34,755	3,926	61,775	4,978		3,000	45,551		200	250
2024-02-27	T	X	34.21	34.31	33.98	34.27	0.13	539,341	3,326	34.13	34.36	258,034	74,292	36,210	30,712	2,854	35,901	9,151			63,069		100	700
2024-02-26	T	X	34.19	34.35	33.98	34.14	-0.06	342,266	2,695	34.05	34.25	158,836	57,344	20,234	19,460	2,058	40,337	4,601			20,970		100	200
2024-02-23	T	X	34.64	34.90	33.79	34.20	-0.35	701,047	4,255	34.08	34.32	281,713	167,921	60,282	24,449	4,138	66,400	10,085			69,500		200	30
2024-02-22	T	X	34.32	34.59	34.02	34.55	0.15	371,789	2,491	34.47	34.67	213,716	34,783	21,694	15,846	2,379	33,691	11,601			28,572			100
2024-02-21	T	X	34.28	34.53	34.06	34.40	0.21	1,080,520	4,072	34.27	34.50	367,554	40,667	24,777	12,590	2,570	443,691	37,802		23,000	91,617		300	200
2024-02-20	T	X	34.01	34.52	33.82	34.19	0.01	1,207,869	8,011	34.03	34.26	686,982	56,426	56,774	38,887	5,333	251,200	15,101		17,000	58,828			500
2024-02-16	T	X	34.67	34.82	34.16	34.18	-0.53	689,135	4,481	34.18	34.22	405,702	53,924	43,327	17,386	1,784	83,821	8,201			56,041			401
2024-02-15	T	X	34.78	35.03	34.39	34.71	0.10	840,346	4,279	34.59	34.72	436,277	67,790	39,585	19,134	2,323	132,590	27,165			99,800		100	600
2024-02-14	T	X	34.50	34.83	34.19	34.61	0.21	643,411	4,038	34.40	34.70	314,896	51,627	44,870	20,281	5,597	63,614	27,946			92,517		300	80
2024-02-13	T	X	33.99	34.45	33.84	34.40	0.33	803,781	4,341	34.21	34.45	436,562	61,271	32,167	15,909	2,010	57,600	8,300			172,061			402
2024-02-12	T	X	34.19	34.26	33.96	34.07	-0.13	403,629	2,987	34.05	34.18	228,688	33,801	31,147	19,900	1,305	38,674	6,800			32,794			100
2024-02-09	T	X	34.04	34.24	33.88	34.20	0.20	349,884	2,882	34.10	34.25	197,368	35,585	27,733	14,696	1,422	24,258	3,801			34,702		600	300
2024-02-08	T	X	34.13	34.24	33.58	34.00	-0.15	710,616	4,890	33.89	34.08	414,053	53,800	42,520	25,462	6,893	77,621	7,701			59,712		300	1,900
2024-02-07	T	X	33.95	34.20	33.56	34.15	0.20	504,623	3,633	33.94	34.25	298,411	43,766	38,576	20,779	1,533	41,167	7,088			45,091		700	200
2024-02-06	T	X	33.54	33.99	33.33	33.95	0.56	1,017,901	4,425	33.70	34.04	421,226	53,966	39,673	13,636	2,970	63,290	14,426			392,837		300	500
2024-02-05	T	X	33.75	34.32	33.36	33.39	-0.34	526,652	3,285	33.23	33.49	301,965	33,861	23,601	11,133	2,405	49,499	51,797			37,759		500
2024-02-02	T	X	33.53	33.86	33.45	33.73	0.21	262,996	2,077	33.60	33.85	151,810	25,405	20,566	20,181	2,893	14,600	4,071			18,831		300
2024-02-01	T	X	33.30	33.66	33.30	33.52	0.27	501,973	2,755	33.44	33.68	202,814	53,903	25,128	14,812	3,984	134,147	8,659			43,849		200	300
2024-01-31	T	X	33.30	33.88	33.19	33.25	-0.05	926,305	4,131	33.18	33.39	592,392	50,153	35,687	18,223	4,772	122,125	8,588			73,346		900	400
2024-01-30	T	X	33.35	33.41	33.22	33.30		650,998	3,202	33.19	33.40	252,581	29,276	20,426	16,502	2,822	239,639	7,940			53,476		200
2024-01-29	T	X	33.62	33.67	33.29	33.30	-0.34	384,711	2,854	33.13	33.42	195,449	37,425	40,685	16,618	3,388	23,800	10,136			42,633		500	33