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	XCD	52.97	53.04	52.72	52.92	0.40	754	19	52.74	53.06	448				106		58			31
2024-05-16	T	XCD	52.82	52.82	52.52	52.52	-0.03	1,139	9	52.43	52.81	1,020				89					1
2024-05-15	T	XCD	52.75	52.85	52.53	52.85	0.07	2,969	25	52.59	52.98	1,075	100			5	1,200	1			342
2024-05-14	T	XCD	52.37	52.78	52.37	52.78	0.35	1,219	17	52.52	52.92	998				97		1			1
2024-05-13	T	XCD	52.47	52.47	52.16	52.43	0.13	1,399	23	52.14	52.52	900				23	100				244
2024-05-10	T	XCD	52.25	52.30	52.25	52.30	-0.30	607	18	52.05	52.44	400				50		1			126
2024-05-09	T	XCD	52.17	52.60	52.17	52.60	0.43	1,225	17	52.30	52.67	700			100	81	250	1			88
2024-05-08	T	XCD	52.18	52.21	52.17	52.17	-0.71	710	12	52.09	52.17	500			100			15			95
2024-05-07	T	XCD	52.88	52.88	52.72	52.72	-0.16	640	16	52.25	52.65	103			100	14		1			406
2024-05-06	T	XCD	52.79	52.91	52.52	52.88	0.38	5,738	22	52.64	53.02	4,876			400	4	100				52
2024-05-03	T	XCD	52.23	52.50	52.23	52.50	0.33	884	15	52.25	52.58	400			200	43					91
2024-05-02	T	XCD	51.97	52.17	51.81	52.17	-0.05	1,352	18	51.81	52.18	900			200	62					185
2024-05-01	T	XCD	51.21	52.22	51.21	52.22	-0.37	826	12	51.11	51.60	471			100	33					148
2024-04-30	T	XCD	52.07	52.07	52.07	52.07	-0.52	1,814	8	51.42	51.92	5				112	1,600				77
2024-04-29	T	XCD	52.27	52.70	52.24	52.59	0.32	3,389	25	52.54	52.92	3,103				85		1			104
2024-04-26	T	XCD	51.90	52.27	51.90	52.27	0.82	1,178	17	51.92	52.31	644			300	14		1			167
2024-04-25	T	XCD	51.29	51.45	51.29	51.45	-0.17	529	15	51.37	51.79	302				76		2			110
2024-04-24	T	XCD	51.80	51.81	51.55	51.62	0.43	2,698	21	51.58	51.97	2,351				91		80			129
2024-04-23	T	XCD	51.13	51.47	51.13	51.19	0.42	868	16	51.14	51.56	400				19		1			205
2024-04-22	T	XCD	50.38	51.03	50.31	51.03	0.81	5,262	29	50.57	50.94	4,305	100			4	700				103
2024-04-19	T	XCD	50.54	50.54	50.22	50.22	-0.57	1,520	19	50.23	50.61	1,005				9		7			163
2024-04-18	T	XCD	50.90	50.90	50.79	50.79	-0.23	1,111	18	50.53	50.85	850				14		2			167
2024-04-17	T	XCD	51.01	51.02	50.80	51.02	0.12	1,016	17	50.63	51.04	691				36	100	1			69
2024-04-16	T	XCD	51.36	51.36	50.75	50.88	-1.02	1,746	29	50.77	51.09	645		500		43		1			347
2024-04-15	T	XCD	51.90	51.90	51.14	51.14	-0.65	1,066	13	51.14	51.38	140		700				1			187
2024-04-12	T	XCD	51.82	51.94	51.79	51.94	-0.37	1,480	15	51.63	51.93	1,208		200		14					55
2024-04-11	T	XCD	52.45	52.96	52.45	52.96	0.65	1,330	19	52.65	52.96	261		800		116		60
2024-04-10	T	XCD	52.32	52.58	52.31	52.31	-0.57	1,352	22	52.28	52.56	483		461		169		2			141
2024-04-09	T	XCD	52.55	52.96	52.55	52.84	0.07	2,199	22	52.79	53.07	420		800	500	94		1			97
2024-04-08	T	XCD	52.74	52.98	52.74	52.78	0.56	8,330	36	52.72	53.01	3,465		2,600	300	121	1,600	1			221
2024-04-05	T	XCD	52.25	52.59	52.19	52.22	-0.02	2,133	22	52.16	52.51	433		1,400		60	100				2
2024-04-04	T	XCD	52.96	52.98	52.24	52.24	-0.41	1,517	17	52.01	52.30	1,408				3		2			97
2024-04-03	T	XCD	52.46	52.80	52.46	52.80	-0.09	1,638	26	52.57	52.87	431		800		299		1			6
2024-04-02	T	XCD	52.89	52.89	52.53	52.53	-1.16	420	9	52.51	52.81	161		200		36		1			22
2024-04-01	T	XCD	53.70	53.70	53.53	53.54	-0.16	1,016	21	53.31	53.67	352	100	320		45					197
2024-03-28	T	XCD	53.97	53.97	53.70	53.70	0.27	3,718	16	53.65	53.95	2,961		300		182		1
2024-03-27	T	XCD	53.66	53.89	53.66	53.89	0.46	425	10	53.67	54.00	87		200		117		1
2024-03-26	T	XCD	53.71	53.81	53.43	53.43	0.08	2,553	21	53.24	53.59	793		1,600	100			1			29
2024-03-25	T	XCD	53.10	53.56	53.10	53.45	0.06	858	18	53.21	53.53	404		100	100	70					153
2024-03-22	T	XCD	53.56	53.64	53.39	53.44	-0.74	5,392	25	53.40	53.73	1,406	100	600		68	3,000	1			57
2024-03-21	T	XCD	54.14	54.18	53.82	54.05	0.95	2,103	21	53.76	54.10	560		800		136	400	1			206
2024-03-20	T	XCD	53.07	53.68	53.07	53.68	0.59	1,826	23	53.52	53.87	269		400		5	900	2			197
2024-03-19	T	XCD	52.83	53.13	52.80	53.09	0.88	6,879	37	52.81	53.16	4,783		1,100	300	84	400	1			211
2024-03-18	T	XCD	52.54	52.78	52.54	52.72	0.51	1,593	22	52.52	52.78	237		1,000	100	115		1			1
2024-03-15	T	XCD	52.27	52.28	52.12	52.21	-0.45	2,898	19	52.16	52.42	1,314		1,200		105	100	1			93
2024-03-14	T	XCD	52.70	52.70	52.23	52.23	-0.86	9,913	22	52.28	52.58	234	8,711	700		42	100	1			39
2024-03-13	T	XCD	53.00	53.09	52.86	53.07	0.18	2,195	23	52.77	53.03	516		1,300		13					235
2024-03-12	T	XCD	52.66	53.05	52.66	52.90	0.78	1,657	20	52.84	53.10	626		100	500	73		3			271
2024-03-11	T	XCD	52.45	52.45	52.11	52.12	-0.31	664	13	52.06	52.42	241	100			59	200	1
2024-03-08	T	XCD	52.28	52.53	52.20	52.43	-0.03	4,877	36	52.21	52.47	2,171		2,277	100	76		40			202
2024-03-07	T	XCD	52.44	52.70	52.43	52.46	0.04	1,981	18	52.39	52.73	1,300		400		12		1			57
2024-03-06	T	XCD	52.53	52.90	52.42	52.42	-0.08	3,580	29	52.46	52.77	935		2,000	200	102		96			217
2024-03-05	T	XCD	52.42	52.67	52.14	52.14	-0.72	2,716	28	52.20	52.50	384		2,000	100	89		1			22
2024-03-04	T	XCD	52.87	52.98	52.86	52.98	0.20	736	15	52.60	52.97	370		200		24		1			128
2024-03-01	T	XCD	53.46	53.54	53.30	53.39	0.61	1,084	20	53.33	53.61	165		700		116		11
2024-02-29	T	XCD	53.12	53.12	53.04	53.11	0.33	1,409	19	53.05	53.37	157		1,000		160		2
2024-02-28	T	XCD	52.77	53.07	52.73	52.95	0.18	55,460	63	52.75	53.02	51,258		3,800	200	141		1			37
2024-02-27	T	XCD	53.03	53.03	52.64	52.77	0.10	22,310	55	52.67	52.77	15,000		4,600		220	2,200	2			109
2024-02-26	T	XCD	52.65	52.93	52.58	52.76	0.21	4,262	27	52.51	52.79	1,391		2,100	100	203	50	58			285
2024-02-23	T	XCD	52.66	52.82	52.55	52.55	-0.10	4,486	29	52.49	52.85	3,033		900		63	100	93			97
2024-02-22	T	XCD	52.24	52.65	52.24	52.65	1.10	528	14	52.65	52.81	126		100		204		1			16
2024-02-21	T	XCD	51.79	51.79	51.54	51.55	0.58	1,372	16	51.58	51.83	448		600		263		46			15