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	XBM	23.78	24.30	23.77	24.30	0.95	107,549	343	24.24	24.33	38,004	18,027	17,050	7,900	5,505	7,770	2,070			2,374		8,000
2024-05-16	T	XBM	23.42	23.52	23.34	23.36	-0.06	83,739	237	23.30	23.39	9,010	27,583	9,200	4,000	6,286	17,000	4,597			666		4,500
2024-05-15	T	XBM	23.87	23.87	23.19	23.46	-0.20	116,570	490	23.40	23.49	43,510	8,310	20,951	6,100	6,387	13,700	7,723			4,225		3,300
2024-05-14	T	XBM	23.14	23.73	23.14	23.66	0.69	131,792	344	23.58	23.68	33,086	18,436	8,965	34,600	4,083	11,800	5,485			1,854		11,600
2024-05-13	T	XBM	22.95	23.07	22.88	22.97	0.12	67,511	181	22.90	23.00	15,614	32,250	4,350	3,300	1,909	2,600	1,551			1,152		3,600
2024-05-10	T	XBM	22.95	23.12	22.84	22.85	0.04	74,727	282	22.80	22.89	27,296	6,800	10,200	2,600	10,804	4,700	2,301			1,126		8,000
2024-05-09	T	XBM	22.52	22.89	22.50	22.80	0.34	69,594	218	22.74	22.83	19,776	17,774	5,000	5,800	2,096	3,800	8,008			3,288		2,600
2024-05-08	T	XBM	22.44	22.56	22.25	22.46	-0.34	162,000	264	22.40	22.49	32,791	79,841	8,500	3,700	2,337	5,000	4,211			10,387		2,600	50
2024-05-07	T	XBM	22.69	22.83	22.56	22.81	0.23	175,052	220	22.74	22.84	14,971	87,038	10,400	4,000	2,486	23,512	3,009			17,416		5,900
2024-05-06	T	XBM	22.49	22.59	22.40	22.57	0.37	45,033	209	22.54	22.60	8,940	4,300	4,500	3,300	1,212	10,400	4,978			1,457		4,700
2024-05-03	T	XBM	22.00	22.21	21.94	22.20	0.51	86,584	259	22.17	22.26	12,129	7,300	16,628	5,000	4,564	4,200	6,342			10,689		5,200
2024-05-02	T	XBM	21.84	21.84	21.52	21.71	-0.18	116,422	260	21.64	21.75	22,037	21,351	21,360	7,900	2,831	13,200	8,760			2,601		13,800	1,500
2024-05-01	T	XBM	22.05	22.17	21.63	21.81	-0.24	172,266	271	21.78	21.88	79,943	55,467	11,100	3,300	509	9,300	4,922			2,863		3,400
2024-04-30	T	XBM	22.57	22.57	22.03	22.03	-0.82	222,994	376	22.03	22.04	72,897	77,059	15,300	4,600	6,226	6,700	7,161			21,562		10,300	100
2024-04-29	T	XBM	22.73	22.87	22.51	22.87	0.25	111,422	245	22.82	22.92	19,035	56,284	16,900	3,200	4,005	3,000	2,259			633		2,400
2024-04-26	T	XBM	21.96	22.63	21.96	22.62	0.79	211,737	337	22.56	22.65	42,375	140,818	10,540	6,600	3,660	2,900	2,330			1,451		300
2024-04-25	T	XBM	21.44	21.88	21.36	21.82	0.44	179,931	254	21.77	21.87	136,434	6,212	7,100	300	8,459	9,500	3,699			910		6,500
2024-04-24	T	XBM	21.37	21.52	21.26	21.38	0.10	18,408	123	21.34	21.43	2,803	3,898	3,700	1,100	1,446	600	1,772			880		2,000
2024-04-23	T	XBM	21.20	21.49	21.06	21.28	-0.35	1,377,609	252	21.25	21.34	28,745	1,315,140	10,100	3,600	1,654	7,100	5,835			1,040		3,100
2024-04-22	T	XBM	21.49	21.71	21.30	21.64	-0.21	55,804	231	21.57	21.67	23,647	7,100	5,245	2,700	2,570	5,270	3,081			3,663		1,800
2024-04-19	T	XBM	21.91	22.12	21.79	21.84	-0.17	48,632	217	21.81	21.90	6,479	14,000	10,100	2,400	2,056	4,900	2,600			3,556		1,900	100
2024-04-18	T	XBM	21.91	22.17	21.75	22.01	0.18	199,891	260	21.96	22.05	53,887	29,271	5,200	8,300	590	5,100	86,909			4,583		4,700
2024-04-17	T	XBM	21.97	22.37	21.78	21.80	0.01	102,778	301	21.76	21.86	36,577	11,300	7,350	9,200	6,582	14,874	4,952			1,207		10,100
2024-04-16	T	XBM	21.90	21.90	21.26	21.80	-0.11	143,631	302	21.73	21.83	38,200	73,700	6,300	3,100	4,279	6,500	4,433			2,214		3,300
2024-04-15	T	XBM	22.23	22.34	21.79	21.91	0.07	76,001	226	21.86	21.96	25,444	16,219	8,900	2,300	4,647	7,300	5,823			1,778		1,100	77
2024-04-12	T	XBM	22.37	22.68	21.77	21.84	-0.25	91,877	303	21.80	21.90	21,432	24,718	5,770	2,700	2,297	23,000	3,000			2,969		3,300	900
2024-04-11	T	XBM	22.23	22.23	21.76	22.10	-0.08	44,244	220	22.04	22.13	11,109	9,150	7,947	4,100	599	3,800	1,202			1,858		3,400
2024-04-10	T	XBM	21.95	22.30	21.75	22.16	-0.04	158,694	277	22.11	22.20	19,535	72,747	14,300	6,700	2,202	33,912	1,600			1,677		4,600
2024-04-09	T	XBM	21.88	22.23	21.87	22.20	0.59	160,103	394	22.20	22.24	24,608	58,180	9,060	23,500	2,570	28,219	4,424			3,162		4,800	200
2024-04-08	T	XBM	21.45	21.63	21.43	21.60	0.29	344,476	203	21.56	21.65	9,789	6,466	4,858	2,400	313,828	1,000	3,902			1,082		300
2024-04-05	T	XBM	21.22	21.31	21.00	21.31	0.19	126,384	427	21.22	21.31	31,982	14,050	2,000	2,500	920	23,600	2,300			12,295		8,800
2024-04-04	T	XBM	21.27	21.52	21.07	21.12	-0.12	291,144	405	21.07	21.12	152,899	57,164	15,100	6,100	2,129	24,100	6,204			1,513		22,100
2024-04-03	T	XBM	20.86	21.27	20.86	21.26	0.34	63,922	327	21.19	21.28	26,746	11,400	4,925	800	1,445	8,400	2,810			1,264		4,200
2024-04-02	T	XBM	20.62	20.93	20.62	20.92	0.26	239,979	238	20.87	20.92	41,220	18,600	5,204	3,600	977	156,165	2,744			884		10,100
2024-04-01	T	XBM	20.55	20.71	20.55	20.67	0.20	37,268	191	20.61	20.70	14,535	8,650	4,212	1,000	687	3,700	2,032			909		1,000
2024-03-28	T	XBM	20.20	20.52	20.18	20.45	0.32	153,181	257	20.41	20.50	25,398	98,900	7,600	10,000	745	4,800	3,101			1,142		1,100
2024-03-27	T	XBM	19.71	20.14	19.67	20.14	0.59	53,229	199	20.08	20.17	11,916	13,560	4,900	2,200	594	6,900	1,902			4,025		1,700
2024-03-26	T	XBM	19.79	19.79	19.55	19.57	-0.29	23,727	122	19.52	19.61	6,901	7,200	3,400	800	737	1,500	1,713			898		300
2024-03-25	T	XBM	19.93	20.12	19.75	19.77	-0.07	28,849	145	19.72	19.82	6,125	5,000	5,250	1,200	642	4,050	776			1,445		3,800
2024-03-22	T	XBM	19.88	19.93	19.80	19.84	-0.13	15,314	106	19.78	19.87	3,773	4,550	2,600	500	343	600	1,600			657		400
2024-03-21	T	XBM	20.09	20.19	19.84	19.97	-0.01	53,607	196	19.91	20.00	20,538	4,500	5,911	2,300	511	2,300	2,218			11,100		3,800
2024-03-20	T	XBM	19.41	20.00	19.41	19.97	0.52	17,585	151	19.91	20.00	4,246	2,800	3,250	200	4,335	100	1,301			847
2024-03-19	T	XBM	19.64	19.64	19.36	19.51	-0.17	41,209	182	19.45	19.54	13,068	7,700	4,200	4,100	955	2,200	4,201			777		3,500
2024-03-18	T	XBM	19.99	20.00	19.63	19.63	-0.20	34,355	149	19.61	19.70	10,112	7,350	6,980	100	639	4,600	2,330			927		700
2024-03-15	T	XBM	19.36	19.93	19.36	19.83	0.46	104,734	305	19.80	19.89	31,260	50,543	8,835	1,200	954	7,900	1,209			911		1,200
2024-03-14	T	XBM	19.55	19.55	19.25	19.37	-0.13	116,468	151	19.33	19.42	7,931	35,000	4,350	800	279	63,007	3,035			1,760
2024-03-13	T	XBM	18.76	19.60	18.76	19.50	0.98	92,381	336	19.47	19.56	34,308	12,000	16,200	1,368	1,734	11,200	2,892			2,120		9,600
2024-03-12	T	XBM	18.66	18.66	18.34	18.50	0.01	20,242	107	18.47	18.56	7,897	4,100	400	500	345	4,029	492			789		900
2024-03-11	T	XBM	18.50	18.54	18.32	18.51	0.03	51,284	172	18.49	18.54	18,442	4,100	3,393	2,200	837	15,000	2,901			605		3,000
2024-03-08	T	XBM	18.43	18.62	18.38	18.49	0.07	61,077	170	18.42	18.52	32,685	5,355	4,900	3,700	722	3,900	2,026			976		6,100
2024-03-07	T	XBM	18.29	18.70	18.29	18.42	0.33	73,050	191	18.40	18.50	11,869	30,416	8,775	3,900	537	3,800	3,691			700		8,800
2024-03-06	T	XBM	18.01	18.19	18.01	18.09	0.39	37,077	147	18.07	18.16	12,445	6,400	5,200	400	518	7,100	833			1,041		2,800
2024-03-05	T	XBM	17.91	18.05	17.70	17.77	-0.39	54,336	235	17.71	17.81	19,847	12,300	12,200		476	6,700	1,005			686		500
2024-03-04	T	XBM	18.00	18.17	17.93	18.09	0.13	33,413	161	18.05	18.14	9,654	6,184	8,100	1,200	513	900	4,587			1,311		300
2024-03-01	T	XBM	17.91	18.03	17.77	17.97	0.18	27,720	172	17.91	18.00	13,807	1,500	3,890	1,100	285	1,400	140			1,581		3,400
2024-02-29	T	XBM	17.72	17.83	17.65	17.78	0.30	34,986	125	17.72	17.82	9,108	6,018	3,000	700	911	6,400	168			1,075		6,500
2024-02-28	T	XBM	17.46	17.53	17.45	17.46	-0.16	31,509	138	17.40	17.49	12,180	5,049	4,252	800	534	4,800	2,099			812
2024-02-27	T	XBM	17.50	17.67	17.47	17.62	0.22	23,328	148	17.59	17.68	4,818	3,452	3,014	3,500	1,107	2,100	2,081			1,060		1,700
2024-02-26	T	XBM	17.56	17.56	17.28	17.40	-0.35	19,274	175	17.34	17.43	5,185	4,538	2,715	1,200	522	2,000	1,361			909		100
2024-02-23	T	XBM	17.67	17.77	17.63	17.73	-0.01	29,039	182	17.70	17.76	12,005	3,126	1,900	1,300	448	2,700	965			1,349		4,700
2024-02-22	T	XBM	17.75	17.80	17.65	17.68	0.03	23,445	126	17.62	17.71	4,130	8,700	1,500		208	3,800	2,611			1,611		500
2024-02-21	T	XBM	17.45	17.72	17.45	17.65	0.08	17,824	119	17.63	17.72	5,015	2,761	3,850	1,700	496	800	1,703			648		300
2024-02-20	T	XBM	18.04	18.04	17.53	17.56	-0.48	27,575	183	17.53	17.62	9,839	4,900	7,515	1,100	633	500	658			1,173