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	XDSR	58.67	58.92	58.67	58.76	-0.14	3,770	33	58.72	58.94	190	630		1,500	55		76			590
2024-05-16	T	XDSR	59.05	59.05	58.69	58.88	-0.22	9,626	48	58.68	58.95	2,000	611	4,200	1,100	56	100	100			1,291
2024-05-15	T	XDSR	58.74	59.10	58.74	59.10	0.75	11,999	36	58.84	59.17	700	200	500		365	9,885	19			103
2024-05-14	T	XDSR	58.22	58.61	58.22	58.61	0.26	8,622	43	58.36	58.69	6,325	31	10	800	85	500	34			486
2024-05-13	T	XDSR	58.27	58.35	58.27	58.35	-0.06	368	18	58.14	58.42	131	100			13		56
2024-05-10	T	XDSR	58.20	58.58	58.20	58.44	0.27	11,327	59	58.24	58.53	6,160	412	800	1,100	16	2,100	41			309
2024-05-09	T	XDSR	58.00	58.18	57.96	58.17	0.32	3,634	26	58.08	58.24	625	10		300	93	2,300	41			55
2024-05-08	T	XDSR	57.85	58.00	57.74	58.00	0.40	7,135	42	57.85	58.05	1,600	504	2,000	1,300	243	1,100	198			143
2024-05-07	T	XDSR	57.60	57.70	57.60	57.68	0.29	11,865	24	57.81	58.08	1,429		700			9,610	1			102
2024-05-06	T	XDSR	57.44	57.60	57.39	57.39	0.39	14,030	31	57.40	57.60	168	104	861	300		11,620	63			498
2024-05-03	T	XDSR	57.09	57.09	57.00	57.00	0.47	1,717	25	57.02	57.32	316		25		112	1,085	22			124
2024-05-02	T	XDSR	56.50	56.53	56.29	56.53	0.28	3,916	32	56.50	56.68	500	4		2,300	494	500	12			41
2024-05-01	T	XDSR	56.32	56.62	56.08	56.23	-0.05	2,427	34	56.03	56.27	1,442	211	300		17	200	52			142
2024-04-30	T	XDSR	56.74	56.81	56.28	56.39	-0.20	2,433	28	56.22	56.42	819	8	400	400		300	42			430
2024-04-29	T	XDSR	56.59	56.61	56.34	56.57	0.53	5,247	47	56.41	56.69	1,708		947	1,900	165	100	166			106
2024-04-26	T	XDSR	56.04	56.40	56.04	56.38	0.67	5,453	37	56.24	56.46	407	410	900	200	84	2,600	34			174
2024-04-25	T	XDSR	55.69	55.85	55.68	55.71	-0.68	5,175	30	55.66	55.90	200	500	900	400	38	1,700	244			1,065
2024-04-24	T	XDSR	56.41	56.42	56.36	56.39	0.22	953	17	56.24	56.52	419		460				2			61
2024-04-23	T	XDSR	56.15	56.37	56.12	56.37	0.62	4,121	39	56.15	56.40	302	304	1,200	300	7	1,300	84			354
2024-04-22	T	XDSR	55.40	55.85	55.40	55.75	0.34	46,676	42	55.57	55.83	1,500	1,182		1,700	243	41,102	1			828
2024-04-19	T	XDSR	55.52	55.52	55.25	55.41	-0.45	2,427	32	55.11	55.43	654	100	300	200	46	200				543
2024-04-18	T	XDSR	55.72	55.89	55.65	55.65	-0.10	5,441	41	55.46	55.72	943		800	1,800	147	300	143			936
2024-04-17	T	XDSR	56.11	56.11	55.71	55.76	-0.46	2,127	29	55.65	55.83	306	2	735	600	68		47			258
2024-04-16	T	XDSR	56.89	57.06	56.22	56.22	-0.59	3,534	32	56.16	56.30	1,783	100	400		135	1,000	6			87
2024-04-15	T	XDSR	57.07	57.07	56.41	56.56	-0.34	23,211	74	56.34	56.61	5,483	724	7,370	700	111	7,600	213			703
2024-04-12	T	XDSR	56.76	56.90	56.67	56.67	-0.38	1,448	28	56.57	56.80	308	177	600		26		19			293
2024-04-11	T	XDSR	57.08	57.28	56.72	57.26	0.17	3,026	36	57.09	57.38	409	400		200		200	1			818
2024-04-10	T	XDSR	57.14	57.18	57.02	57.09	-0.08	7,209	29	56.86	57.07	166	1,100	1,100	600	96	4,000	11			131
2024-04-09	T	XDSR	57.50	57.50	57.17	57.21	-0.29	3,031	21	57.22	57.45	819	100			1	1,700				309
2024-04-08	T	XDSR	57.30	57.54	57.30	57.54	0.30	1,256	30	57.40	57.57	446	415	200		82	40	45			6
2024-04-05	T	XDSR	57.14	57.34	57.14	57.34	0.38	2,616	32	57.12	57.34	616	300	300	1,000	44		34			277
2024-04-04	T	XDSR	57.43	57.43	56.82	56.82	-0.37	3,075	39	56.70	56.87	647		1,500	200	210	200	33			182
2024-04-03	T	XDSR	56.93	57.47	56.93	57.19	0.02	2,855	39	57.17	57.48	285	100	300	700	57	800	104			466
2024-04-02	T	XDSR	57.19	57.20	56.95	57.20	-0.30	4,126	53	56.98	57.31	318	22	100	1,200	209	1,800	19			310
2024-04-01	T	XDSR	57.87	58.22	57.29	57.51	-0.25	10,941	61	57.40	57.57	5,269	200	300	1,300	21	3,600	64			132
2024-03-28	T	XDSR	57.82	57.87	57.73	57.76	-0.27	7,647	64	57.62	57.84	1,342	1,367		900	210	2,800	578			189
2024-03-27	T	XDSR	57.95	58.15	57.93	58.15	0.16	2,139	23	58.03	58.23	473	400		200	44	700	241			72
2024-03-26	T	XDSR	58.03	58.09	57.97	57.99	0.10	11,254	53	57.90	58.04	3,054	2,374	1,100	300	31	4,000	129			170
2024-03-25	T	XDSR	58.02	58.02	57.88	57.89	-0.25	3,483	47	57.80	57.93	498	325	1,000	900	470		2			176
2024-03-22	T	XDSR	58.14	58.27	58.02	58.19	0.08	3,420	40	58.07	58.26	1,203	250	600	900	146		202			78
2024-03-21	T	XDSR	57.77	58.19	57.77	58.07	0.53	21,430	91	57.93	58.15	2,520	6,400	6,000	400	229	4,300	1,134			223
2024-03-20	T	XDSR	57.61	57.64	57.51	57.62	0.17	3,683	42	57.69	57.87	826	500	100	500	192	900	421			184
2024-03-19	T	XDSR	57.38	57.61	57.34	57.45	0.08	2,603	30	57.41	57.64	792	300	185	1,000	137		54			135
2024-03-18	T	XDSR	57.56	57.56	57.33	57.36	-0.01	5,020	51	57.24	57.42	1,199	700	1,061	800	152	500	401			56
2024-03-15	T	XDSR	57.33	57.41	57.33	57.37	-0.02	2,174	27	57.20	57.44	765	500		300	143	100	100			245
2024-03-14	T	XDSR	57.44	57.59	57.26	57.39	-0.22	14,156	69	57.27	57.50	2,780	3,100	3,100	1,900	1	2,200	418			510
2024-03-13	T	XDSR	57.77	57.77	57.59	57.62	-0.12	5,127	41	57.46	57.69	1,394	100	1,400	427	140	1,000	215			184
2024-03-12	T	XDSR	57.41	57.86	57.41	57.74	0.45	4,119	40	57.68	57.95	1,203	900	100	600	290	600	150			189
2024-03-11	T	XDSR	57.44	57.44	57.16	57.25	-0.50	2,622	33	57.12	57.30	965	517	300	400		180	112			121
2024-03-08	T	XDSR	58.00	58.07	57.66	57.75	-0.10	6,448	54	57.65	57.81	1,416	1,000	1,405	1,400	106	300	657			148
2024-03-07	T	XDSR	57.77	57.96	57.73	57.85	0.50	5,050	37	57.76	57.97	1,700	700	900	300	106		8			710
2024-03-06	T	XDSR	57.30	57.46	57.19	57.30	0.37	2,438	39	57.19	57.40	259	100	605	800	183		107			333
2024-03-05	T	XDSR	57.20	57.20	56.87	56.95	-0.26	5,113	40	56.82	57.04	1,420	46	1,500	1,000	115		111			43
2024-03-04	T	XDSR	57.10	57.27	57.08	57.19	0.06	4,085	46	57.12	57.25	800	700		700	27	1,200	314			152
2024-03-01	T	XDSR	56.75	57.16	56.75	57.16	0.58	5,297	41	57.00	57.24	1,530	100		800	283	1,900	222			237
2024-02-29	T	XDSR	56.42	56.60	56.29	56.58	0.22	5,476	54	56.40	56.65	1,150	402	100	900	87	2,020	307			460
2024-02-28	T	XDSR	56.17	56.41	56.17	56.35	-0.08	7,908	69	56.22	56.42	2,105	1,048	800	1,000	328	1,600	509			101
2024-02-27	T	XDSR	56.29	56.48	56.29	56.46	0.13	8,009	52	56.31	56.54	584	1,304	2,200	1,400	80	1,785	402			232
2024-02-26	T	XDSR	56.40	56.42	56.33	56.33	0.04	3,931	50	56.21	56.40	1,682	100	391	800	30	300	309			119
2024-02-23	T	XDSR	56.25	56.33	56.15	56.18	0.14	4,447	36	56.13	56.34	702	714	2,415	400	56		136			16
2024-02-22	T	XDSR	56.00	56.15	55.98	56.04	0.64	5,749	46	55.98	56.18	1,604	1,635	1,300	100	285	500	1			207
2024-02-21	T	XDSR	55.40	55.41	55.25	55.40	-0.04	7,395	45	55.28	55.48	997	912	300	2,200	162	1,000	205			1,599
2024-02-20	T	XDSR	55.57	55.58	55.28	55.43	0.19	7,940	60	55.33	55.53	760	700	1,200	2,400	350	1,700	213			245