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	XCLN	31.91	31.99	31.91	31.99	-0.51	906	14	31.95	32.09	230			500	46					49
2024-05-16	T	XCLN	32.50	32.51	32.18	32.36	0.06	1,193	23	32.13	32.36	100			500	95	200	1			204
2024-05-15	T	XCLN	32.53	32.54	32.29	32.30	0.55	7,081	42	32.04	32.42	3,203			2,600	4	1,200	2			47
2024-05-14	T	XCLN	32.23	32.23	31.75	31.75	0.08	2,299	18	31.83	32.10	1,007			500	2	600	9			129
2024-05-13	T	XCLN	31.68	31.78	31.48	31.48	-0.04	1,583	11	31.38	31.74	1,100			100	18	350	1			14
2024-05-10	T	XCLN						105	6	31.31	31.68	89				3
2024-05-09	T	XCLN	31.64	31.64	31.51	31.51	-0.12	3,057	15	31.47	31.73	1,903			500	2	600	1			8
2024-05-08	T	XCLN	31.57	31.63	31.57	31.63	-0.30	1,242	22	31.42	31.75	806				10	150	11			134
2024-05-07	T	XCLN	31.54	31.93	31.54	31.93	0.33	707	12	31.66	31.95	674	1								32
2024-05-06	T	XCLN	31.64	31.64	31.59	31.60	0.25	4,308	14	31.35	31.69	3,400			800	50		1			57
2024-05-03	T	XCLN	30.94	31.39	30.94	31.35	1.02	556	9	31.33	31.60	400				10	100	14			32
2024-05-02	T	XCLN	30.33	30.33	30.33	30.33	-0.16	316	8	30.49	30.69	265				1		1			48
2024-05-01	T	XCLN	30.49	30.49	30.49	30.49	0.32	382	11	30.02	30.23	250				42		1			1
2024-04-30	T	XCLN	30.18	30.18	30.17	30.17	-0.10	412	14	30.07	30.33	310						1
2024-04-29	T	XCLN	30.27	30.27	30.27	30.27		515	13	30.34	30.49	450						1			6
2024-04-26	T	XCLN	30.15	30.27	30.07	30.27	0.56	2,074	15	29.93	30.27	1,071			200	18	600	86			99
2024-04-25	T	XCLN	29.71	29.71	29.54	29.71	-0.16	413	14	29.53	29.78	122			100	17	100	2			7
2024-04-24	T	XCLN	29.87	30.02	29.87	30.02	-0.24	726	7	29.72	30.06	215			400						49
2024-04-23	T	XCLN	30.26	30.26	30.26	30.26	0.38	245	11	30.02	30.27	150				81		1			1
2024-04-22	T	XCLN	29.60	30.04	29.60	30.04	0.34	1,164	19	29.79	30.07	404				79	600	11			35
2024-04-19	T	XCLN	29.81	29.84	29.70	29.70	-0.63	785	21	29.60	29.87	556				18		1			106
2024-04-18	T	XCLN	30.10	30.33	30.00	30.33	0.14	948	14	29.88	30.21	739				106	100	1			2
2024-04-17	T	XCLN	30.19	30.19	30.16	30.16		225	7	30.10	30.30	100				15	100				4
2024-04-16	T	XCLN	30.13	30.30	30.13	30.23	-0.31	2,674	19	29.90	30.17	602			100	60	1,600	83			51
2024-04-15	T	XCLN	30.52	30.54	30.51	30.54	-0.70	452	22	30.24	30.57	331				25		1			49
2024-04-12	T	XCLN	31.24	31.24	31.24	31.24	-0.38	304	11	30.87	31.24	288				1		1			7
2024-04-11	T	XCLN	31.35	31.62	31.35	31.62	0.62	286	13	31.30	31.66	200				43		2			35
2024-04-10	T	XCLN						144	8	31.23	31.59					14
2024-04-09	T	XCLN	31.38	31.38	31.38	31.38	0.38	386	13	31.65	32.02					72	100	1			201
2024-04-08	T	XCLN						26	5	30.96	31.34
2024-04-05	T	XCLN	31.00	31.00	30.82	30.82	-0.78	440	12	30.73	31.09	221				20	100	1			88
2024-04-04	T	XCLN	31.50	31.80	31.50	31.60	0.35	10,644	63	31.00	31.36	6,355			600	66	3,500	7			9
2024-04-03	T	XCLN	31.00	31.25	31.00	31.25	0.42	12,741	45	31.14	31.30	8,669				64	3,900	1			7
2024-04-02	T	XCLN	31.41	31.41	30.83	30.83	-0.87	2,103	18	30.80	31.11	1,307			300	20	302	2			107
2024-04-01	T	XCLN	32.04	32.04	31.63	31.70	0.08	821	20	31.41	31.72	525				54	100	1			139
2024-03-28	T	XCLN	31.61	31.62	31.61	31.62	0.11	616	8	31.30	31.59	500				40					75
2024-03-27	T	XCLN	30.86	31.51	30.83	31.51	0.75	1,673	11	31.27	31.61	1,625									48
2024-03-26	T	XCLN	30.80	30.80	30.76	30.76	-0.14	1,597	17	30.44	30.77	710			100	169	600	6			11
2024-03-25	T	XCLN	30.90	30.91	30.88	30.88	-0.22	491	11	30.60	30.92	100				14	300				48
2024-03-22	T	XCLN	31.10	31.10	31.10	31.10	0.31	243	7	30.85	31.23	161				50					10
2024-03-21	T	XCLN						56	11	30.75	31.09					26
2024-03-20	T	XCLN	30.44	30.85	30.44	30.79	0.69	6,172	53	30.53	30.82	2,902			900	30	2,200				75
2024-03-19	T	XCLN	30.11	30.11	30.10	30.10	-0.44	410	8	30.04	30.41	300				85		2			1
2024-03-18	T	XCLN	30.42	30.59	30.42	30.55	0.30	2,072	21	30.21	30.57	1,202			100	74	600	1			43
2024-03-15	T	XCLN	30.43	30.43	30.25	30.25	-0.27	918	14	30.23	30.52	300				93	500	3			6
2024-03-14	T	XCLN	30.65	30.65	30.52	30.52	-0.31	727	16	30.27	30.63	654				2		1			67
2024-03-13	T	XCLN	30.86	30.86	30.83	30.83	-0.63	645	17	30.65	30.94	411				105					5
2024-03-12	T	XCLN	31.88	31.88	31.45	31.46	-0.42	1,533	21	31.19	31.57	1,262				44	100	1			125
2024-03-11	T	XCLN	32.37	32.37	31.88	31.88	-0.12	2,422	23	31.88	32.21	2,200				138		1			64
2024-03-08	T	XCLN	32.39	32.39	32.39	32.39	0.39	513	11	32.08	32.37	17			400			1
2024-03-07	T	XCLN	31.98	32.01	31.98	32.00	0.03	506	11	31.74	32.11	400									4
2024-03-06	T	XCLN	31.97	31.97	31.85	31.85	0.39	478	7	31.54	31.83	175					200				9
2024-03-05	T	XCLN	31.69	31.70	31.46	31.46	-0.02	975	14	31.31	31.60	900				17		2			1
2024-03-04	T	XCLN	31.48	31.48	31.11	31.11	-0.87	1,286	17	31.24	31.51	119			600	51	400	1			60
2024-03-01	T	XCLN	31.44	31.98	31.44	31.98	0.29	479	20	31.69	31.96	200				82	100	1			21
2024-02-29	T	XCLN	31.69	31.69	31.26	31.26	0.24	862	14	30.95	31.64	144				12	600	36			17
2024-02-28	T	XCLN	31.01	31.02	31.01	31.02	0.42	451	12	30.77	31.08	300				109		1			32
2024-02-27	T	XCLN						52	4	30.95	31.40					48
2024-02-26	T	XCLN	30.66	31.03	30.60	30.60	-0.11	936	19	30.53	30.87	252			200	54	220	2			58
2024-02-23	T	XCLN	31.03	31.03	30.56	30.71	-0.83	1,569	19	30.66	30.98	1,417				18		2			36
2024-02-22	T	XCLN	31.60	31.60	31.24	31.24	-0.62	1,236	21	31.03	31.27	312			300	20	500				98
2024-02-21	T	XCLN	31.84	31.86	31.84	31.86	-0.62	682	11	31.62	31.91	100				48	400	8			124
2024-02-20	T	XCLN	32.34	32.34	32.34	32.34	-0.14	6,364	11	31.98	32.36	86	6,001				200				35