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	XBB	27.47	27.47	27.38	27.43	-0.07	1,039,677	1,273	27.41	27.43	87,928	233,553	72,050	347,323	24,205	115,965	61,593			60,245		900	10,500
2024-05-16	T	XBB	27.51	27.57	27.48	27.50	0.05	1,159,218	1,983	27.47	27.51	109,467	348,138	75,132	241,006	12,113	101,800	71,830			133,426		1,500
2024-05-15	T	XBB	27.44	27.50	27.40	27.45	0.17	6,130,741	1,797	27.42	27.50	270,887	315,821	85,097	117,641	9,051	5,145,667	90,334			41,185		1,500	4,630
2024-05-14	T	XBB	27.29	27.31	27.24	27.29		658,172	1,223	27.25	27.29	140,012	66,769	37,193	100,584	7,005	151,201	60,775			59,995			300
2024-05-13	T	XBB	27.31	27.32	27.25	27.29	0.04	597,923	1,455	27.26	27.29	113,672	35,149	72,416	85,838	26,541	77,491	91,361			40,926			3,100
2024-05-10	T	XBB	27.27	27.27	27.20	27.25	-0.10	584,820	1,364	27.25	27.26	105,618	90,270	49,625	80,894	8,204	99,907	60,432			37,232		300	2,000
2024-05-09	T	XBB	27.30	27.36	27.28	27.35	0.02	939,730	1,520	27.34	27.36	179,868	95,010	69,546	179,516	10,965	127,700	185,972			60,834			1,400
2024-05-08	T	XBB	27.35	27.36	27.31	27.33	-0.10	1,319,899	1,878	27.31	27.36	100,759	104,774	42,051	115,154	12,217	81,458	768,959			49,296			1,500
2024-05-07	T	XBB	27.45	27.47	27.41	27.43	0.05	567,029	1,176	27.42	27.45	97,140	39,301	30,922	178,095	3,690	114,551	33,202			44,723			100
2024-05-06	T	XBB	27.35	27.38	27.28	27.38	0.13	769,613	1,462	27.33	27.38	240,750	82,052	38,591	98,742	4,365	109,257	92,958			51,443		1,500	500
2024-05-03	T	XBB	27.28	27.30	27.21	27.25	0.11	522,455	1,570	27.25	27.30	103,085	83,833	36,497	51,902	12,608	118,962	37,447			30,273
2024-05-02	T	XBB	27.05	27.16	27.02	27.15	0.12	523,977	1,234	27.14	27.15	74,341	82,321	34,339	84,590	12,472	106,136	42,612			51,095			2,900
2024-05-01	T	XBB	27.00	27.13	26.99	27.03	0.08	842,682	1,392	27.00	27.08	143,230	111,938	60,119	70,199	10,573	276,962	108,158			13,462		1,300	5,300
2024-04-30	T	XBB	26.97	27.03	26.94	26.95	-0.13	730,085	1,309	26.95	26.97	150,633	236,645	32,545	63,942	8,481	140,126	40,514			20,777		900	2,100
2024-04-29	T	XBB	26.98	27.08	26.98	27.07	0.13	432,569	1,284	27.03	27.08	106,480	80,920	38,944	44,004	8,328	35,722	43,131			14,644		1,500	4,060
2024-04-26	T	XBB	26.91	26.96	26.90	26.94	0.08	444,944	1,151	26.90	26.97	72,716	88,731	22,427	33,820	4,307	77,299	101,406			13,527			1,300
2024-04-25	T	XBB	26.83	26.89	26.82	26.86	-0.11	632,839	1,692	26.85	26.87	138,511	134,468	47,545	48,636	8,962	125,588	71,613			25,165			2,703
2024-04-24	T	XBB	26.97	27.00	26.92	26.97	-0.10	475,245	1,269	26.96	26.97	95,214	75,758	32,171	34,002	4,480	132,733	25,781			27,820
2024-04-23	T	XBB	27.06	27.13	27.03	27.07	-0.03	1,053,169	1,481	27.06	27.08	219,258	151,406	27,734	120,351	19,997	271,478	176,966			36,007			1,800
2024-04-22	T	XBB	27.07	27.11	27.05	27.10	-0.03	421,687	1,279	27.07	27.11	79,441	99,442	24,927	66,317	3,574	39,900	64,591			20,764			800
2024-04-19	T	XBB	27.12	27.15	27.07	27.13	0.05	602,546	1,291	27.09	27.14	84,811	81,925	23,029	37,636	4,368	250,028	36,822			40,028		1,100	150
2024-04-18	T	XBB	27.16	27.17	27.05	27.08	-0.08	502,191	1,164	27.07	27.09	97,807	100,682	12,125	52,627	9,407	156,622	22,582			23,660		1,200	1,400
2024-04-17	T	XBB	27.14	27.19	27.095	27.16	0.07	478,819	1,238	27.16	27.19	126,266	65,597	23,751	55,309	6,982	95,882	43,080			36,199		1,500	2,074
2024-04-16	T	XBB	27.09	27.18	27.08	27.09	-0.02	4,461,498	1,515	27.08	27.13	127,818	170,348	34,100	70,001	4,514	3,896,631	69,678			50,105		1,800	4,432
2024-04-15	T	XBB	27.16	27.16	27.06	27.11	-0.17	1,305,517	1,733	27.10	27.13	206,016	478,935	43,205	256,615	18,099	133,103	57,598			63,461		5,700	3,302
2024-04-12	T	XBB	27.26	27.34	27.26	27.28	0.13	543,342	1,289	27.25	27.28	82,659	106,028	31,500	89,684	14,167	105,826	63,663			9,977		5,400	3,235
2024-04-11	T	XBB	27.19	27.25	27.11	27.15	-0.04	1,209,696	1,489	27.15	27.16	160,376	98,675	35,109	44,718	5,591	543,436	218,327			39,698		2,700	800
2024-04-10	T	XBB	27.29	27.34	27.15	27.18	-0.26	957,942	2,249	27.16	27.19	175,481	212,505	44,312	164,191	19,000	177,004	82,300			15,883		9,700	11,505
2024-04-09	T	XBB	27.41	27.45	27.39	27.44	0.11	3,797,138	1,590	27.41	27.45	151,366	159,420	30,071	78,402	16,027	3,174,425	82,482			53,590		8,700	3,800
2024-04-08	T	XBB	27.31	27.36	27.29	27.33	-0.03	1,001,405	2,195	27.30	27.33	279,135	260,899	24,200	47,296	10,074	176,685	72,682			28,985		600	6,018
2024-04-05	T	XBB	27.43	27.49	27.33	27.36	-0.07	892,721	1,374	27.33	27.38	115,525	195,577	30,799	212,381	3,594	185,577	59,007			38,581		4,300	3,500
2024-04-04	T	XBB	27.37	27.45	27.34	27.42	0.05	1,075,449	1,825	27.42	27.45	387,652	207,784	36,253	76,977	11,425	139,293	115,134			23,070		3,900	11,500
2024-04-03	T	XBB	27.28	27.37	27.23	27.37	0.03	1,064,038	1,671	27.32	27.40	188,539	195,231	29,550	247,035	5,342	162,661	169,480			35,932		1,800	2,189
2024-04-02	T	XBB	27.26	27.34	27.22	27.34	0.03	3,251,265	1,801	27.32	27.34	2,481,702	323,509	41,439	80,531	6,861	177,879	81,665			22,720		3,300	3,600
2024-04-01	T	XBB	27.44	27.50	27.31	27.31	-0.31	2,027,427	1,751	27.31	27.36	157,867	1,280,551	20,056	212,832	11,053	107,922	138,923			26,667		3,000	6,450
2024-03-28	T	XBB	27.54	27.645	27.50	27.62	0.02	979,180	1,888	27.56	27.62	228,850	147,352	35,215	230,885	7,607	172,858	84,376			34,076		1,800	1,875
2024-03-27	T	XBB	27.53	27.60	27.50	27.60	0.10	638,703	1,227	27.59	27.60	163,307	118,402	31,700	56,626	6,802	99,809	81,695			22,350		5,700	3,800
2024-03-26	T	XBB	27.45	27.51	27.40	27.50	-0.01	1,244,126	1,538	27.45	27.50	202,549	169,931	42,272	66,611	3,953	93,794	591,923			42,187		900	2,043
2024-03-25	T	XBB	27.52	27.54	27.47	27.51	-0.04	2,254,399	1,660	27.46	27.51	103,341	172,731	31,212	124,346	5,063	1,431,554	279,265			54,099		2,400	4,515
2024-03-22	T	XBB	27.59	27.60	27.52	27.58	0.05	551,852	1,127	27.55	27.58	127,096	105,661	26,770	115,793	5,009	45,480	55,575			27,729		900	1,600
2024-03-21	T	XBB	27.57	27.59	27.49	27.53	-0.03	703,473	1,444	27.52	27.53	115,939	110,703	31,304	199,020	8,563	81,051	76,398			41,391			5,800
2024-03-20	T	XBB	27.50	27.58	27.44	27.56	0.07	918,752	1,588	27.50	27.56	215,532	274,861	48,702	160,340	4,431	122,185	28,405			31,808		100	2,601
2024-03-19	T	XBB	27.51	27.54	27.47	27.49	0.14	600,544	1,137	27.47	27.50	102,135	153,128	20,598	105,121	4,586	107,300	25,824			39,699			1,900
2024-03-18	T	XBB	27.41	27.44	27.34	27.35	-0.11	1,469,665	1,547	27.32	27.37	116,941	267,591	33,581	810,284	5,478	93,810	30,935			34,178			2,300
2024-03-15	T	XBB	27.45	27.51	27.40	27.46	-0.02	1,009,698	1,322	27.42	27.48	131,987	88,830	20,681	97,426	6,181	578,950	19,366			25,844		1,500	4,100
2024-03-14	T	XBB	27.52	27.52	27.43	27.48	-0.16	771,547	1,624	27.45	27.48	129,564	253,277	21,725	43,041	3,607	177,653	43,060			52,659		2,900	3,900
2024-03-13	T	XBB	27.67	27.69	27.61	27.64	-0.05	565,756	1,419	27.62	27.64	193,414	78,306	35,084	40,301	6,193	139,200	15,957			15,967		900	3,900
2024-03-12	T	XBB	27.70	27.71	27.63	27.69	-0.05	1,187,602	1,375	27.65	27.69	96,841	161,719	36,442	179,882	4,535	614,950	24,979			32,770		1,500	4,500
2024-03-11	T	XBB	27.80	27.80	27.72	27.74	-0.08	573,592	1,293	27.73	27.77	83,502	200,685	21,395	78,610	5,585	78,254	22,060			41,148		3,000	4,702
2024-03-08	T	XBB	27.79	27.83	27.76	27.82	0.05	727,608	1,515	27.78	27.83	209,699	137,248	40,829	74,942	4,079	129,725	25,709			51,989		900	2,960
2024-03-07	T	XBB	27.80	27.84	27.72	27.77	-0.01	637,819	1,503	27.72	27.77	140,002	81,811	43,696	79,849	5,896	144,809	28,987			34,472			7,000
2024-03-06	T	XBB	27.82	27.83	27.73	27.78	0.03	925,449	1,602	27.76	27.78	230,280	165,230	42,168	47,705	9,767	305,406	37,581			37,708			5,500
2024-03-05	T	XBB	27.74	27.79	27.69	27.75	0.17	1,057,194	1,853	27.71	27.75	198,603	243,442	43,105	54,148	10,240	363,715	42,644			55,258		4,500	4,500
2024-03-04	T	XBB	27.56	27.62	27.53	27.58	-0.10	707,093	1,680	27.58	27.60	165,642	155,354	50,225	81,638	5,531	135,164	35,531			26,178		100	2,100
2024-03-01	T	XBB	27.52	27.68	27.45	27.68	0.13	1,832,568	1,845	27.65	27.75	344,900	121,739	41,734	96,041	10,626	1,070,643	38,972			45,516		1,900	11,100
2024-02-29	T	XBB	27.48	27.55	27.45	27.55	0.08	1,362,270	1,755	27.51	27.55	212,666	598,953	48,576	171,880	12,959	178,338	45,410			56,284		3,100	4,800
2024-02-28	T	XBB	27.40	27.47	27.365	27.47	0.03	1,169,244	1,817	27.46	27.47	378,265	153,698	51,456	238,284	9,816	168,840	36,910			44,015		600	5,700
2024-02-27	T	XBB	27.46	27.50	27.40	27.44	-0.08	874,438	1,657	27.41	27.44	141,379	267,423	54,913	102,432	11,277	139,589	30,600			61,932		2,700	4,000
2024-02-26	T	XBB	27.56	27.56	27.48	27.52	-0.07	1,689,433	1,777	27.52	27.53	239,853	190,745	40,089	77,700	10,544	1,001,237	44,362			36,393			5,063
2024-02-23	T	XBB	27.48	27.60	27.46	27.59	0.06	1,210,330	1,732	27.57	27.61	97,834	132,674	35,092	209,726	9,190	572,373	48,588			34,010			6,058
2024-02-22	T	XBB	27.49	27.53	27.46	27.53	0.05	918,731	1,792	27.49	27.55	154,921	183,159	43,645	85,931	9,425	308,925	70,301			21,888		1,500	700
2024-02-21	T	XBB	27.55	27.57	27.435	27.48	-0.09	974,707	2,114	27.43	27.51	182,283	147,754	64,663	227,993	9,811	186,860	49,398			27,828		1,500	3,980
2024-02-20	T	XBB	27.52	27.61	27.50	27.57	0.15	744,579	1,873	27.50	27.59	129,474	189,773	31,966	114,122	10,240	151,904	59,124			15,378		2,400	2,151