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	XETM						119	8	47.38	47.60					80
2024-05-16	T	XETM	45.88	45.88	45.88	45.88	0.14	227	3	45.53	45.75							200			18
2024-05-15	T	XETM	46.43	46.43	45.74	45.74	-0.15	2,131	21	45.59	45.81	1,134						800			194
2024-05-14	T	XETM	45.89	46.20	45.89	46.20	2.09	218	5	46.13	46.35	100						100			18
2024-05-13	T	XETM						19	3	44.82	45.04	17
2024-05-10	T	XETM						3	1	44.77	45.00
2024-05-09	T	XETM	45.23	45.23	45.23	45.23	1.12	115	2	45.16	45.38	15	100
2024-05-08	T	XETM	44.14	44.14	44.11	44.11	0.43	294	6	44.14	44.36	100				75		100			15
2024-05-07	T	XETM						84	4	44.90	45.12							55
2024-05-06	T	XETM	44.46	44.46	44.46	44.46	0.78	1,135	5	44.49	44.71	1					1,100	24
2024-05-03	T	XETM	43.68	43.68	43.68	43.68	1.10	3,965	7	43.64	43.87	400					3,500				51
2024-05-02	T	XETM	42.58	42.58	42.58	42.58	-0.71	372	6	42.77	43.00	300				30					34
2024-05-01	T	XETM						10	1	42.62	42.83	10
2024-04-30	T	XETM						26	3	42.64	42.89
2024-04-29	T	XETM	44.45	44.45	44.45	44.45	1.16	124	5	44.32	44.52						100	12
2024-04-26	T	XETM	43.29	43.29	43.29	43.29	0.69	180	5	43.35	43.57	147
2024-04-25	T	XETM						54	6	42.17	42.39	1						38
2024-04-24	T	XETM				42.60				41.68	41.85
2024-04-23	T	XETM				42.60				41.49	41.69
2024-04-22	T	XETM						71	4	41.63	41.85	6				1		34
2024-04-19	T	XETM						34	4	42.29	42.51
2024-04-18	T	XETM	42.60	42.60	42.60	42.60	-0.65	125	2	42.60	42.79	100
2024-04-17	T	XETM	42.84	42.84	42.84	42.84	-0.41	105	2	42.42	42.62							100			5
2024-04-16	T	XETM						1	1	42.34	42.53
2024-04-15	T	XETM	43.25	43.25	43.25	43.25	0.19	206	3	42.76	42.94	200
2024-04-12	T	XETM	43.53	43.53	43.06	43.06	-0.69	290	7	43.08	43.27	200									58
2024-04-11	T	XETM	43.75	43.75	43.75	43.75	3.17	1,296	5	43.94	44.15	1,250
2024-04-10	T	XETM						1	1	43.69	43.90
2024-04-09	T	XETM						82	4	43.67	43.86	20						60
2024-04-08	T	XETM	42.55	42.55	42.55	42.55	1.97	155	3	42.73	42.92	10	100
2024-04-05	T	XETM						4	1	42.01	42.22
2024-04-04	T	XETM						59	4	41.49	41.70	49
2024-04-03	T	XETM	41.63	41.63	41.63	41.63	1.05	475	2	42.08	42.27	75					400
2024-04-02	T	XETM	40.71	40.74	40.58	40.74	1.92	613	4	40.93	41.13	500						100			13
2024-04-01	T	XETM						28	6	40.47	40.67	5						15
2024-03-28	T	XETM				38.82				39.84	40.02
2024-03-27	T	XETM	38.72	38.72	38.72	38.72	-0.10	539	5	39.11	39.29					10		500			29
2024-03-26	T	XETM						6	2	37.82	38.03
2024-03-25	T	XETM	38.42	38.42	38.42	38.42	-0.40	225	5	38.21	38.42	116					100
2024-03-22	T	XETM	38.86	38.86	38.78	38.81	-0.04	4,502	9	38.56	38.77	100			100	77	800	3,300			124
2024-03-21	T	XETM	38.91	38.91	38.91	38.91	0.06	2,451	4	38.86	39.02					45	2,400
2024-03-20	T	XETM						42	1	38.90	39.07
2024-03-19	T	XETM						8	2	37.77	37.93
2024-03-18	T	XETM	38.95	38.95	38.85	38.85	3.21	566	5	38.37	38.54	200						300
2024-03-15	T	XETM	38.13	38.13	38.13	38.13	2.49	1,250	2	38.74	38.91					50		1,200
2024-03-14	T	XETM						102	4	37.74	37.95
2024-03-13	T	XETM	38.11	38.33	38.11	38.33	2.69	603	7	38.19	38.36		300			95		100
2024-03-12	T	XETM						13	3	36.84	37.01	4
2024-03-11	T	XETM						28	1	36.76	36.93
2024-03-08	T	XETM						24	3	36.37	36.58	12
2024-03-07	T	XETM				35.64				36.72	36.93
2024-03-06	T	XETM				35.64				36.05	36.26
2024-03-05	T	XETM	35.64	35.64	35.64	35.64	-0.18	201	7	35.17	35.38	159									26
2024-03-04	T	XETM						108	3	36.46	36.67	107
2024-03-01	T	XETM						4	1	36.48	36.69
2024-02-29	T	XETM	35.82	35.82	35.82	35.82	1.26	150	2	35.71	35.92	150
2024-02-28	T	XETM				34.56				34.82	35.03
2024-02-27	T	XETM						60	2	35.03	35.24							59
2024-02-26	T	XETM						15	2	34.32	34.53
2024-02-23	T	XETM						83	1	34.74	34.91							83
2024-02-22	T	XETM				34.56				34.58	34.69
2024-02-21	T	XETM						5	1	34.72	34.89
2024-02-20	T	XETM						51	3	34.66	34.86	34						15