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	XCHP	54.81	54.81	53.92	53.92	-0.57	3,551	62	53.80	54.01	1,571				25	900	100			638
2024-05-16	T	XCHP	54.47	54.80	54.47	54.49	-0.01	3,316	49	54.14	54.34	298	1,500			99		504			704
2024-05-15	T	XCHP	53.67	54.52	53.47	54.52	1.34	6,264	59	54.39	54.59	1,744		500	100	173	500	2,100			933
2024-05-14	T	XCHP	52.67	53.18	52.67	53.18	0.78	1,906	30	53.04	53.25	620	200			378		175			473
2024-05-13	T	XCHP	52.59	52.61	52.40	52.40	0.19	3,638	31	52.27	52.46	503	1,400			116	500	200			588
2024-05-10	T	XCHP	52.20	52.60	52.20	52.21	0.03	3,356	34	52.18	52.37	504			2,000	232		100			129
2024-05-09	T	XCHP	51.96	51.96	51.96	51.96	-0.22	673	21	51.68	51.88	183				61					104
2024-05-08	T	XCHP	52.03	52.23	51.80	52.23	-0.12	2,317	29	52.10	52.30	540				170	200	1,000			297
2024-05-07	T	XCHP	52.72	52.72	52.15	52.15	-0.03	27,252	38	52.01	52.21	6,992	6,000	200		115	11,900	1,600			205
2024-05-06	T	XCHP	52.10	52.18	52.10	52.18	0.85	1,267	22	52.24	52.44	244				207		500			205
2024-05-03	T	XCHP	51.34	51.37	51.33	51.33	1.00	1,204	38	51.24	51.44	541			200	78					329
2024-05-02	T	XCHP	49.92	50.33	49.92	50.33	0.83	1,558	31	50.09	50.29	566				95	100	660			65
2024-05-01	T	XCHP	53.21	53.21	49.42	49.50	-2.07	6,716	70	49.33	49.45	3,551			1,800	318	500	200			267
2024-04-30	T	XCHP	52.00	52.27	51.53	51.57	0.21	1,152	22	51.00	51.23	263				122	400	100			214
2024-04-29	T	XCHP	51.36	51.74	51.36	51.74	0.63	1,905	24	51.73	51.92	223		700		123	600	100			75
2024-04-26	T	XCHP	50.16	51.40	50.16	51.40	0.75	1,812	32	51.34	51.54	665	500			1					287
2024-04-25	T	XCHP	49.98	50.65	49.98	50.65	0.86	905	24	50.29	50.49	350				98	200	109			52
2024-04-24	T	XCHP	49.86	49.86	49.35	49.63	1.47	2,601	34	49.57	49.71	363			100	5	100	1,721			171
2024-04-23	T	XCHP	48.16	48.97	48.16	48.97	1.05	5,648	33	48.71	48.88	3,331	100			22	100	1,700			290
2024-04-22	T	XCHP	47.58	48.24	47.58	47.92	0.57	2,022	62	47.94	47.96	766			300	9		200			432
2024-04-19	T	XCHP	49.00	49.19	47.35	47.44	-1.95	4,923	90	47.27	47.46	1,016	300	421		126	1,000	1,111			609
2024-04-18	T	XCHP	49.99	50.06	49.39	49.39	-1.61	3,250	60	49.28	49.44	1,509	200			129	200	238			570
2024-04-17	T	XCHP	51.66	51.66	50.33	50.33	-1.82	1,573	31	50.18	50.36	519				42		600			281
2024-04-16	T	XCHP	51.69	52.25	51.69	52.15	-0.15	1,672	25	51.96	52.11	250				213	1,000	136			38
2024-04-15	T	XCHP	52.49	52.49	51.55	51.55	-0.58	4,888	53	51.45	51.62	3,683				48	600				351
2024-04-12	T	XCHP	53.07	53.07	52.13	52.13	-0.73	5,108	55	52.06	52.25	4,056		200		76	100	300			354
2024-04-11	T	XCHP	52.86	53.52	52.86	53.50	1.08	865	35	53.47	53.67	100				7		400			170
2024-04-10	T	XCHP	52.49	52.49	52.28	52.42	0.17	1,863	27	52.28	52.46	106	500	100		173		700			69
2024-04-09	T	XCHP	52.72	52.72	52.25	52.25		1,250	23	52.81	52.96	347		500		17		200			163
2024-04-08	T	XCHP	52.60	52.60	52.45	52.45	0.20	2,488	28	52.27	52.44	70				11	400	1,700			23
2024-04-05	T	XCHP	52.33	52.33	52.25	52.27	0.49	6,826	37	52.20	52.40	172				3	1,700	4,500			139
2024-04-04	T	XCHP	53.06	53.30	51.50	51.78	-1.01	3,530	51	51.43	51.63	2,088				53	100	1,000			58
2024-04-03	T	XCHP	52.71	53.18	52.71	52.97	-0.07	2,949	41	52.86	53.05	805	400			190	900	200			229
2024-04-02	T	XCHP	52.63	53.04	52.57	53.04	-0.66	1,172	43	52.85	53.04	207	100			159	200	100			127
2024-04-01	T	XCHP	53.41	54.20	53.41	53.70	0.65	4,380	45	53.70	53.88	1,629				20	100	2,100			381
2024-03-28	T	XCHP	53.34	53.34	52.97	53.05	0.18	3,761	62	53.07	53.20	809				522	900	900			331
2024-03-27	T	XCHP	52.50	52.93	52.40	52.87	0.01	3,198	45	53.08	53.27	1,284	200			301		900			263
2024-03-26	T	XCHP	53.42	53.42	52.86	52.86	-0.18	1,865	42	52.46	52.67	760				96		565			330
2024-03-25	T	XCHP	52.70	53.36	52.70	53.04	-0.26	2,049	55	52.84	53.04	775				88	600	135			278
2024-03-22	T	XCHP	53.00	53.61	52.99	53.30	0.20	2,348	47	53.15	53.35	482				165		1,047			332
2024-03-21	T	XCHP	53.16	53.83	52.94	53.10	1.97	6,767	65	52.94	53.01	1,889	500		900	109	200	2,300			615
2024-03-20	T	XCHP	51.11	51.52	50.78	51.52	1.26	2,304	36	51.46	51.63	378			100	121	200	1,000			411
2024-03-19	T	XCHP	50.67	50.89	50.14	50.89	-1.26	3,521	59	50.90	51.09	1,218	100			172		1,300			449
2024-03-18	T	XCHP	52.15	52.45	51.53	51.56	-0.02	3,579	47	51.24	51.43	186	900		300	224	1,061	569			285
2024-03-15	T	XCHP	51.04	51.62	51.04	51.54	0.14	7,103	47	51.32	51.51	100	1,900			114	100	500			4,084
2024-03-14	T	XCHP	52.33	52.33	51.34	51.75	-0.58	4,211	54	51.59	51.78	916		100	1,000	367	300	1,000			254
2024-03-13	T	XCHP	52.75	52.75	52.33	52.33	-1.07	1,559	54	52.26	52.46	586					300	200			277
2024-03-12	T	XCHP	53.55	53.62	52.79	53.45	0.95	7,386	73	53.68	53.88	2,915				109	600	3,079			545
2024-03-11	T	XCHP	53.00	53.00	52.22	52.50	-0.93	9,428	79	52.52	52.71	2,209	100	300		70	100	2,300			3,932
2024-03-08	T	XCHP	55.83	55.90	53.43	53.43	-2.05	6,830	155	53.27	53.46	1,541				291	800	2,571			670
2024-03-07	T	XCHP	54.69	55.62	54.69	55.62	1.76	17,068	123	55.36	55.57	1,512		1,500	2,700	535	800	8,900			646
2024-03-06	T	XCHP	54.06	54.30	53.61	53.86	1.46	3,436	90	53.77	53.96	1,092	200	22		188	300	550			661
2024-03-05	T	XCHP	53.50	53.50	52.38	52.52	-1.64	5,654	90	52.78	52.97	1,377	300	10		255	2,100	600			555
2024-03-04	T	XCHP	53.70	54.47	53.68	53.93	0.72	13,775	147	53.77	53.97	4,287			400	252	2,100	4,615			1,323
2024-03-01	T	XCHP	52.10	53.39	51.98	53.29	2.26	7,700	93	53.19	53.38	1,809		160	100	148	1,100	3,570			550
2024-02-29	T	XCHP	50.53	51.10	50.43	51.03	1.23	2,555	63	51.04	51.26	1,062				9	264	600			502
2024-02-28	T	XCHP	49.80	49.92	49.80	49.80	-0.50	2,314	49	49.73	49.93	1,032				113	500	234			245
2024-02-27	T	XCHP	50.27	50.41	50.26	50.26	0.01	1,335	34	50.12	50.31	360				60	136	586			3
2024-02-26	T	XCHP	50.03	50.47	49.97	50.25	0.47	3,918	74	50.09	50.29	1,243			200	299	300	1,235			498
2024-02-23	T	XCHP	50.54	50.54	49.61	49.74	-0.69	6,888	95	49.63	49.77	4,851		200	100	165		800			475
2024-02-22	T	XCHP	49.94	50.43	49.94	50.43	2.99	3,075	65	50.12	50.23	807				325	300	1,000			513
2024-02-21	T	XCHP	47.40	47.56	47.40	47.56	-0.88	1,025	31	47.79	47.96	214				85		536			65
2024-02-20	T	XCHP	48.44	48.44	47.44	47.44	-1.37	1,106	34	47.95	48.14	213			300	80	200	100			163