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
2024-05-17	T	XAD	59.55	59.68	59.55	59.68	0.53	419	18	59.61	59.79	107				125	100				7
2024-05-16	T	XAD	59.69	59.69	59.60	59.60	0.45	588	13	59.39	59.60	4	200					300			3
2024-05-15	T	XAD	59.24	59.24	59.15	59.15	-0.55	12,703	26	59.12	59.33	3,800	100		1,000	6	6,600	1,000			57
2024-05-14	T	XAD						60	7	59.45	59.63
2024-05-13	T	XAD	59.65	60.05	59.65	59.70	-0.18	490	19	59.39	59.58	232				51	100				30
2024-05-10	T	XAD	59.88	59.90	59.88	59.88	-0.01	1,308	34	59.73	59.90	859	100			42					90
2024-05-09	T	XAD	59.80	59.89	59.80	59.86	0.52	758	19	59.86	60.07	201		200		119		100			36
2024-05-08	T	XAD	59.59	59.59	59.59	59.59	0.25	306	12	59.55	59.70	10				51		100			117
2024-05-07	T	XAD	59.08	59.35	59.08	59.34	0.18	3,576	26	59.25	59.42	700	1,600	500		165	100	100			17
2024-05-06	T	XAD	59.36	59.36	59.06	59.16	0.86	1,432	28	59.03	59.24	623				20	500	100			25
2024-05-03	T	XAD	58.55	58.55	58.55	58.55	0.25	231	14	58.64	58.85	15				40	100				36
2024-05-02	T	XAD	58.13	58.31	58.13	58.30	0.42	828	14	58.42	58.62	201						400			38
2024-05-01	T	XAD	57.88	57.88	57.88	57.88	1.38	373	11	58.00	58.12	306				1					6
2024-04-30	T	XAD	58.21	58.21	58.20	58.20	1.70	799	21	57.78	58.00	224	100			30		100			197
2024-04-29	T	XAD	57.93	57.93	57.88	57.88	1.38	2,129	24	57.92	58.13	1		500	1,100	82		300			18
2024-04-26	T	XAD						54	9	57.24	57.41					21
2024-04-25	T	XAD	56.50	56.50	56.50	56.50	-0.52	329	26	56.98	57.19	121				45
2024-04-24	T	XAD	57.00	57.05	56.91	57.05	-0.11	1,455	25	56.90	57.11	438			500	63	100	200			24
2024-04-23	T	XAD	57.54	57.54	57.21	57.29	0.13	617	13	57.16	57.37	6	200					300			69
2024-04-22	T	XAD	57.16	57.16	57.16	57.16	-0.05	625	27	56.95	57.16	154				40	200				16
2024-04-19	T	XAD	57.25	57.25	57.04	57.21	0.29	2,783	27	56.93	57.14	2,000	200			1	200				283
2024-04-18	T	XAD	57.21	57.21	56.91	56.92		1,301	20	56.71	56.92	304			100	40	200	500			40
2024-04-17	T	XAD	57.40	57.41	56.81	56.95	-0.39	1,526	33	56.77	56.92	957		105	100	70	100				172
2024-04-16	T	XAD	59.00	59.00	57.17	57.34	0.53	1,065	39	57.10	57.27	502				87					243
2024-04-15	T	XAD	57.95	57.95	56.81	56.81	-0.19	5,972	68	56.61	56.81	2,819	100		400	115		2,000			168
2024-04-12	T	XAD	56.88	57.00	56.88	57.00	-0.18	430	19	56.87	57.08	282				65					10
2024-04-11	T	XAD	57.15	57.15	57.15	57.15	-0.03	265	13	57.15	57.32	70		42	100						22
2024-04-10	T	XAD						110	16	57.13	57.34					7
2024-04-09	T	XAD	57.17	57.18	57.17	57.18	-0.52	415	11	56.95	57.12	168						100			22
2024-04-08	T	XAD	57.81	57.93	57.70	57.70	-0.20	1,641	30	57.58	57.76	463	600			50		200			85
2024-04-05	T	XAD	57.90	57.90	57.75	57.75	0.65	577	10	57.71	57.92	160					300				107
2024-04-04	T	XAD	57.10	57.29	57.01	57.01	-0.04	2,444	18	57.04	57.24	200	1,000		1,000	10	170				14
2024-04-03	T	XAD	57.11	57.11	56.86	56.89	-0.41	1,214	28	56.74	56.95	122	400		100	167	300				15
2024-04-02	T	XAD	57.30	57.30	57.30	57.30	-0.36	316	23	57.18	57.39	158				73
2024-04-01	T	XAD	58.21	58.21	57.66	57.66	-0.35	1,096	33	57.60	57.64	489				85	200	100			136
2024-03-28	T	XAD	58.00	58.01	58.00	58.01	0.21	318	11	57.77	57.98	200									10
2024-03-27	T	XAD	57.70	57.80	57.70	57.80	0.40	707	14	57.86	58.06	300	200			77					25
2024-03-26	T	XAD	57.35	57.40	57.35	57.40	0.05	1,041	25	57.13	57.34	559	200				100				152
2024-03-25	T	XAD	57.43	57.43	57.35	57.35	0.43	1,598	29	57.26	57.45	626	300			31	100	400			108
2024-03-22	T	XAD	57.44	57.44	57.44	57.44	0.52	162	12	57.30	57.46					3		100
2024-03-21	T	XAD	56.85	57.15	56.85	56.92	0.95	830	21	56.75	56.95	562			200						20
2024-03-20	T	XAD	56.87	56.87	56.55	56.55	0.58	1,938	11	56.51	56.67	2			400	85	1,300	50			50
2024-03-19	T	XAD	55.97	56.29	55.97	56.29	0.57	940	13	56.19	56.35	110				45	100	400			165
2024-03-18	T	XAD	55.51	55.51	55.51	55.51	-0.21	383	8	55.55	55.75	7						300			7
2024-03-15	T	XAD	55.72	55.72	55.72	55.72	0.45	554	14	55.66	55.84	394				15
2024-03-14	T	XAD	55.54	55.54	55.27	55.27	0.08	557	13	55.37	55.56	143		200		12
2024-03-13	T	XAD	55.28	55.28	55.19	55.19	-0.19	599	17	55.22	55.38	101			300	66					6
2024-03-12	T	XAD	55.38	55.38	55.38	55.38	-0.54	362	13	55.30	55.47	126		42		20
2024-03-11	T	XAD	55.92	55.92	55.72	55.72	-0.71	1,256	18	55.70	55.85	325		500	100	22		100			97
2024-03-08	T	XAD	56.64	56.66	56.33	56.43	-0.12	541	23	56.28	56.44	201			100	23		100			24
2024-03-07	T	XAD	56.49	56.57	56.49	56.55	-0.06	1,198	18	56.41	56.60	945				89		100			3
2024-03-06	T	XAD	56.66	56.71	56.61	56.61	-0.29	1,384	33	56.54	56.74	501				93		300			201
2024-03-05	T	XAD	56.92	56.92	56.68	56.76	0.10	3,296	26	56.54	56.69	214	1,828	545	200	103	100	200			18
2024-03-04	T	XAD	56.51	56.70	56.51	56.66	0.61	2,444	24	56.52	56.68	1,170		500		107		400			68
2024-03-01	T	XAD	56.05	56.05	56.05	56.05	-0.03	286	16	56.01	56.14	100				57
2024-02-29	T	XAD	56.34	56.34	56.04	56.08	-0.43	611	23	55.98	56.20	275				5		100			104
2024-02-28	T	XAD	55.88	56.51	55.88	56.28	1.01	1,370	17	56.21	56.37	311			600	2		100			185
2024-02-27	T	XAD	55.09	55.27	55.09	55.27	-0.09	787	18	55.23	55.40	365					100				267
2024-02-26	T	XAD	55.33	55.36	55.33	55.36	0.10	491	19	55.05	55.25	215			100	22
2024-02-23	T	XAD	55.13	55.29	55.13	55.29	0.28	6,795	21	55.13	55.28	400	3,000	500	200	80		2,500			62
2024-02-22	T	XAD	54.74	55.04	54.74	55.04	0.24	904	17	54.88	55.07	200			100	54	100	200			162
2024-02-21	T	XAD	54.88	54.88	54.88	54.88	0.08	220	10	54.78	54.94	88	100			5
2024-02-20	T	XAD	54.80	54.80	54.80	54.80	0.50	339	11	54.81	54.96	227