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	XAW	40.73	40.77	40.66	40.77	0.09	161,923	652	40.70	40.79	29,664	21,729	9,300	11,700	897	37,947	12,399			20,385			1,900
2024-05-16	T	XAW	40.82	40.85	40.68	40.70	-0.06	61,982	515	40.65	40.74	15,072	10,242	2,722	5,300	679	5,600	9,212			6,185			245
2024-05-15	T	XAW	40.60	40.79	40.565	40.79	0.34	156,404	507	40.72	40.82	21,338	10,325	8,500	7,900	1,075	82,592	8,579			3,161
2024-05-14	T	XAW	40.29	40.45	40.26	40.45	0.18	61,706	407	40.39	40.49	13,075	4,500	4,500	3,200	557	12,800	5,771			7,877
2024-05-13	T	XAW	40.33	40.36	40.23	40.28	0.05	96,288	539	40.22	40.32	23,281	9,100	8,400	5,643	951	17,700	5,354			16,181			985
2024-05-10	T	XAW	40.24	40.26	40.17	40.23	0.03	189,666	724	40.19	40.23	62,010	16,167	9,950	8,100	4,642	46,500	9,321			18,890			489
2024-05-09	T	XAW	40.10	40.20	40.02	40.20	0.06	1,032,433	452	40.13	40.20	16,651	977,363	800	3,900	946	14,091	6,001			2,203			4,700
2024-05-08	T	XAW	40.10	40.15	40.01	40.14	0.02	102,647	520	40.08	40.17	50,133	7,522	1,100	7,800	888	9,800	7,638			6,821			1,943
2024-05-07	T	XAW	40.05	40.19	40.01	40.14	0.21	165,693	625	40.10	40.16	61,823	37,000	4,000	10,600	925	16,200	16,799			8,412			868
2024-05-06	T	XAW	39.73	39.93	39.70	39.93	0.35	102,605	605	39.85	39.96	18,639	12,900	7,866	12,000	834	13,000	7,410			15,953			2,085
2024-05-03	T	XAW	39.50	39.66	39.42	39.58	0.37	143,877	714	39.56	39.67	48,568	26,127	3,000	10,100	3,082	14,900	13,476			7,144			1,710
2024-05-02	T	XAW	39.15	39.23	38.96	39.21	0.25	244,490	641	39.13	39.23	31,530	19,542	1,100	5,500	1,425	153,077	16,572			2,930			300
2024-05-01	T	XAW	39.05	39.32	38.90	38.95	-0.13	221,660	964	38.89	39.00	44,546	24,300	10,700	21,200	4,807	26,000	34,284			25,710			805
2024-04-30	T	XAW	39.35	39.48	39.05	39.08	-0.30	100,575	580	39.08	39.16	39,718	4,378	5,922	4,500	1,084	11,588	6,044			19,868			1,600
2024-04-29	T	XAW	39.27	39.38	39.205	39.38	0.20	123,675	707	39.28	39.39	25,258	18,608	3,077	6,500	1,370	35,800	12,869			11,672			1,592
2024-04-26	T	XAW	38.95	39.25	38.95	39.17	0.32	113,810	543	39.18	39.22	43,853	14,262		3,500	644	14,100	9,887			16,808			200
2024-04-25	T	XAW	38.67	38.85	38.56	38.85	-0.24	123,560	711	38.81	38.86	27,876	23,255	1,100	8,100	431	23,900	20,291			9,977		600
2024-04-24	T	XAW	39.06	39.18	38.95	39.09	0.15	126,193	601	39.08	39.13	26,114	20,722	12,282	8,300	782	14,400	19,248			10,596			3,580
2024-04-23	T	XAW	38.75	39.00	38.72	38.96	0.29	785,755	498	38.90	38.99	33,501	11,839	8,500	4,300	990	706,476	2,128			10,129			3,302
2024-04-22	T	XAW	38.49	38.77	38.44	38.67	0.26	149,599	767	38.57	38.69	40,078	21,677	6,700	8,400	1,121	23,150	13,923			9,504			800
2024-04-19	T	XAW	38.59	38.64	38.32	38.41	-0.26	120,620	874	38.34	38.43	38,915	11,728	2,100	5,500	698	40,100	9,534			5,967			800
2024-04-18	T	XAW	38.74	38.92	38.63	38.67	-0.06	134,806	637	38.62	38.72	34,589	12,215	3,759	3,200	868	57,396	5,909			3,316		600	2,100
2024-04-17	T	XAW	39.17	39.17	38.70	38.73	-0.29	67,414	636	38.70	38.79	19,049	14,742	3,200	5,000	809	4,000	8,908			4,128
2024-04-16	T	XAW	39.12	39.16	38.97	39.02	-0.12	100,381	783	38.95	39.05	33,685	20,201	600	3,600	618	11,700	4,740			10,325		400	329
2024-04-15	T	XAW	39.69	39.69	39.06	39.14	-0.31	103,554	877	39.13	39.18	34,809	13,152	4,652	7,200	1,207	18,927	6,995			5,434		500	1,421
2024-04-12	T	XAW	39.75	39.75	39.39	39.47	-0.36	68,933	744	39.39	39.51	19,650	6,400	9,404	3,000	2,335	4,805	7,312			7,568
2024-04-11	T	XAW	39.68	39.87	39.50	39.83	0.25	76,579	518	39.75	39.87	25,139	11,413	4,527	6,000	982	7,300	4,767			10,188			1,300
2024-04-10	T	XAW	39.45	39.64	39.42	39.58	-0.14	83,255	714	39.50	39.60	26,851	12,000	3,000	3,200	745	10,678	8,870			5,670			1,825
2024-04-09	T	XAW	39.74	39.77	39.51	39.72	0.04	50,954	503	39.67	39.78	13,600	12,313	600	3,700	1,088	3,377	6,886			3,170			300
2024-04-08	T	XAW	39.67	39.78	39.64	39.69	0.05	81,808	670	39.61	39.73	33,159	6,407	5,700	2,700	1,102	8,900	9,968			8,020		100	800
2024-04-05	T	XAW	39.47	39.70	39.47	39.64	0.40	87,693	661	39.57	39.69	25,267	15,912	3,900	5,600	963	6,800	7,640			13,092			1,300
2024-04-04	T	XAW	39.73	39.76	39.20	39.24	-0.32	103,755	789	39.24	39.25	20,841	10,659	6,423	3,800	1,523	42,270	8,546			3,138		500	800
2024-04-03	T	XAW	39.50	39.62	39.46	39.56	-0.03	153,980	821	39.53	39.60	31,865	63,358	5,200	8,800	862	24,900	5,241			2,299		100	2,300
2024-04-02	T	XAW	39.62	39.62	39.455	39.59	-0.27	104,693	880	39.51	39.62	20,428	29,935	11,179	5,000	809	15,979	7,994			5,757			1,001
2024-04-01	T	XAW	39.92	39.94	39.75	39.86	0.02	233,815	863	39.81	39.89	25,188	154,473	4,443	5,700	1,369	7,000	11,246			4,291			4,310
2024-03-28	T	XAW	39.86	39.89	39.77	39.84	-0.02	222,629	535	39.80	39.90	13,483	81,624	2,300	5,100	830	102,000	7,632			3,966			1,115
2024-03-27	T	XAW	39.82	39.92	39.70	39.92	0.27	55,063	451	39.83	39.94	17,441	7,115	100	3,500	1,275	5,800	7,915			4,701			1,511
2024-03-26	T	XAW	39.69	39.74	39.62	39.64	-0.02	62,359	553	39.57	39.67	14,517	9,807	5,752	4,800	728	6,400	3,141			3,603			1,709
2024-03-25	T	XAW	39.75	39.75	39.65	39.69	-0.17	114,388	751	39.65	39.74	35,538	16,471	14,300	5,900	2,528	11,800	10,871			6,257
2024-03-22	T	XAW	39.80	39.91	39.75	39.86	0.12	94,531	598	39.80	39.90	22,809	17,894	8,612	7,100	3,630	8,022	11,984			2,651			25
2024-03-21	T	XAW	39.76	39.83	39.69	39.74	0.23	135,102	567	39.70	39.78	22,107	30,527	18,206	7,500	924	21,700	24,251			2,809		1,200
2024-03-20	T	XAW	39.38	39.51	39.26	39.51	0.18	3,324,594	557	39.40	39.52	32,986	3,231,965	9,900	3,400	1,210	12,200	14,187			11,886
2024-03-19	T	XAW	39.25	39.34	39.15	39.34	0.21	61,072	455	39.29	39.38	18,058	9,607	3,800	6,700	969	5,500	7,147			2,007
2024-03-18	T	XAW	39.16	39.26	39.08	39.13	0.11	91,548	662	39.05	39.14	33,687	11,516	7,700	5,400	1,071	13,893	5,409			2,940			82
2024-03-15	T	XAW	38.99	39.02	38.88	39.02	-0.12	62,292	571	38.94	39.03	15,339	12,430	7,152	5,700	648	5,200	6,077			3,006
2024-03-14	T	XAW	39.17	39.18	38.95	39.14	0.02	45,122	470	39.04	39.16	12,138	6,761	1,600	4,500	1,396	6,100	6,917			1,922		100
2024-03-13	T	XAW	39.18	39.18	39.05	39.12	-0.12	55,183	456	39.06	39.15	19,134	7,178	7,024	2,700	902	5,800	3,484			2,330			600
2024-03-12	T	XAW	39.00	39.25	38.91	39.24	0.43	60,522	434	39.18	39.28	20,113	7,782	5,927	4,300	456	7,638	3,971			2,228
2024-03-11	T	XAW	38.91	38.91	38.73	38.84	-0.13	94,148	787	38.76	38.87	27,250	13,427	4,398	8,500	1,804	8,200	15,161			6,177			327
2024-03-08	T	XAW	39.13	39.24	38.90	38.97	-0.07	120,077	776	38.90	39.00	34,225	19,200	11,401	5,400	2,549	18,200	12,097			3,732			1,100
2024-03-07	T	XAW	38.99	39.08	38.95	39.04	0.21	88,535	587	39.00	39.09	17,918	14,503	10,066	7,700	952	15,406	7,770			4,700
2024-03-06	T	XAW	38.95	38.98	38.75	38.83	0.08	73,118	528	38.80	38.87	21,487	12,893	5,524	5,200	1,301	5,500	7,559			2,882			3,900
2024-03-05	T	XAW	38.89	38.89	38.62	38.75	-0.23	121,856	870	38.66	38.77	20,349	16,757	16,037	8,700	1,460	17,000	7,828			4,294			435
2024-03-04	T	XAW	38.96	39.08	38.92	38.99	-0.01	108,211	918	38.95	39.03	30,443	16,036	10,948	7,200	1,587	13,900	6,903			5,906
2024-03-01	T	XAW	38.78	39.00	38.76	39.00	0.33	101,051	680	38.92	39.03	23,164	17,570	12,660	8,400	1,883	16,000	8,858			3,515			100
2024-02-29	T	XAW	38.64	38.71	38.47	38.67	0.14	110,737	606	38.63	38.73	35,623	12,055	18,106	9,100	1,240	10,200	7,061			2,842			400
2024-02-28	T	XAW	38.53	38.55	38.43	38.53	-0.03	99,476	627	38.45	38.55	26,460	16,991	16,412	6,944	1,604	10,256	11,477			2,454			230
2024-02-27	T	XAW	38.42	38.56	38.39	38.56	0.15	74,633	563	38.49	38.59	16,933	7,772	5,600	10,700	1,323	5,600	5,248			3,494			2,200
2024-02-26	T	XAW	38.59	38.59	38.39	38.39	-0.10	107,395	773	38.36	38.44	33,622	11,181	13,203	3,800	1,199	18,077	5,034			8,403			400
2024-02-23	T	XAW	38.51	38.54	38.44	38.49	0.06	123,477	720	38.48	38.53	22,987	19,309	17,065	10,153	2,007	16,959	5,934			9,387			1,100
2024-02-22	T	XAW	38.19	38.45	38.17	38.43	0.57	69,764	496	38.33	38.44	18,413	14,161	14,300	3,700	977	6,700	4,351			2,729			200
2024-02-21	T	XAW	37.78	37.86	37.63	37.86	0.04	116,302	644	37.79	37.89	36,097	15,978	5,300	9,900	1,543	18,876	8,684			2,850			400
2024-02-20	T	XAW	37.80	37.92	37.73	37.86		117,448	842	37.78	37.89	24,810	13,743	10,112	8,300	1,343	30,478	10,619			5,554		600	895