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
2024-04-26	T	XIT	52.22	52.34	52.00	52.13	0.05	24,138	227	52.00	52.20	4,233	900	2,500	700	3,408	5,100	2,060			4,579
2024-04-25	T	XIT	52.32	52.32	51.78	52.01	-0.93	32,188	292	51.95	52.09	8,164	4,200	2,211	3,400	436	1,100	6,747			4,429		200
2024-04-24	T	XIT	53.46	53.92	52.78	52.94	-0.44	43,691	341	52.85	53.01	7,150	2,400	3,081	5,700	4,039	1,900	7,181			10,971		200
2024-04-23	T	XIT	52.69	53.57	52.51	53.33	0.98	61,341	360	53.23	53.44	28,422	9,200	9,556	4,100	441	4,400	2,138			1,619
2024-04-22	T	XIT	52.10	52.54	51.84	52.32	0.61	21,776	284	52.28	52.50	6,724	3,367	2,545	1,000	3,041	900	1,247			2,080
2024-04-19	T	XIT	52.35	52.39	51.49	51.71	-0.16	37,542	304	51.65	51.87	14,397	6,302	4,652	2,700	515	4,600	2,023			1,457
2024-04-18	T	XIT	52.22	52.50	51.60	52.00	-0.22	45,437	320	51.96	52.14	13,012	6,601	4,105	3,000	4,414	4,600	5,901			2,544
2024-04-17	T	XIT	52.04	52.50	52.04	52.22	0.39	31,371	289	52.09	52.28	9,348	2,300	7,604	2,200	3,087	1,900	1,651			2,102
2024-04-16	T	XIT	51.10	52.05	51.10	51.83	0.63	46,031	339	51.77	51.93	22,786	4,646	6,811	1,400	2,634	4,200	1,084			1,935
2024-04-15	T	XIT	51.87	52.16	51.20	51.20	-0.73	145,733	620	51.19	51.37	49,605	21,168	6,628	7,400	4,035	41,400	11,979			2,413
2024-04-12	T	XIT	52.73	52.73	51.81	51.93	-0.96	34,554	426	51.88	52.05	8,680	4,900	5,421	1,900	4,209	4,300	1,574			2,461
2024-04-11	T	XIT	52.73	52.99	52.17	52.81	0.16	238,518	368	52.74	52.95	18,390	12,457	3,100	3,100	2,740	5,700	189,900			1,589
2024-04-10	T	XIT	52.59	52.93	52.51	52.57	-0.88	22,155	308	52.55	52.68	7,974	2,000	6,107	400	606	823	1,005			2,392
2024-04-09	T	XIT	53.54	53.54	52.72	53.42	0.03	36,021	355	53.35	53.50	8,565	6,402	7,008	2,400	3,392	3,200	2,026			1,979
2024-04-08	T	XIT	53.52	53.66	53.10	53.28	-0.29	32,171	394	53.23	53.41	9,655	6,102	4,308	1,800	2,437	2,600	1,816			1,994
2024-04-05	T	XIT	53.06	53.84	53.00	53.59	0.76	32,927	380	53.47	53.66	5,161	8,202	9,225	1,300	3,305	2,300	949			1,727
2024-04-04	T	XIT	54.00	54.10	52.83	52.83	-0.69	63,844	621	52.77	52.95	15,378	16,204	9,983	6,595	4,310	4,800	3,300			1,761
2024-04-03	T	XIT	53.92	54.44	53.39	53.47	-0.51	50,098	351	53.39	53.58	4,375	8,101	6,250	300	3,780	23,935	851			1,456
2024-04-02	T	XIT	53.92	54.10	53.55	54.01	-0.55	43,211	477	53.93	54.13	13,268	8,164	5,629	2,700	2,768	4,700	2,050			2,908
2024-04-01	T	XIT	54.55	54.73	54.17	54.51	0.12	44,598	438	54.44	54.64	20,414	4,500	7,493	1,300	620	4,800	1,452			2,696
2024-03-28	T	XIT	54.85	55.08	54.38	54.38	-0.36	26,049	297	54.30	54.52	5,508	4,058	6,821	1,000	3,291	1,200	1,521			2,003
2024-03-27	T	XIT	55.29	55.39	54.53	54.74	-0.15	47,180	329	54.73	54.88	23,063	5,800	6,500	2,000	2,107	1,900	2,633			1,669
2024-03-26	T	XIT	54.94	55.38	54.82	54.89	0.02	36,775	364	54.82	55.03	7,875	6,200	8,396	1,700	3,227	2,500	3,912			1,883
2024-03-25	T	XIT	54.93	55.29	54.82	54.84	-0.45	76,977	485	54.77	54.97	21,807	12,810	7,731	5,200	862	7,200	6,568			12,818
2024-03-22	T	XIT	55.58	55.84	55.06	55.24	-0.68	35,086	465	55.15	55.36	7,823	3,300	6,793	3,300	3,612	1,700	2,035			5,084
2024-03-21	T	XIT	56.22	56.75	55.87	55.89	-0.17	50,677	540	55.77	55.96	16,068	7,722	4,806	3,600	2,662	4,800	5,240			3,383
2024-03-20	T	XIT	54.86	56.14	54.86	56.06	0.98	49,188	395	55.95	56.13	18,899	6,900	6,000	900	3,743	6,600	1,795			3,248
2024-03-19	T	XIT	54.61	55.25	54.28	54.98	0.25	22,867	232	54.86	55.05	6,994	2,120	4,006	700	756	2,900	3,202			1,356
2024-03-18	T	XIT	55.04	55.12	54.46	54.66	-0.27	27,246	371	54.59	54.80	8,260	4,500	2,601	2,100	3,908	1,000	1,601			1,945
2024-03-15	T	XIT	55.02	55.33	54.90	54.95	-0.38	28,937	319	54.83	55.04	8,167	4,400	7,300	1,200	2,462	1,300	1,344			1,756
2024-03-14	T	XIT	55.54	55.63	55.06	55.36	-0.11	130,699	465	55.25	55.45	35,367	29,400	7,563	6,340	5,129	38,246	5,422			1,775
2024-03-13	T	XIT	54.95	55.61	54.95	55.55	0.48	46,486	377	55.47	55.60	21,065	7,700	6,257	1,500	783	4,200	1,718			2,193
2024-03-12	T	XIT	55.03	55.26	54.75	55.11	0.43	37,278	354	55.03	55.23	12,577	9,183	2,100	3,100	2,983	2,000	2,332			1,783
2024-03-11	T	XIT	54.66	54.85	54.33	54.68	-0.29	102,239	486	54.61	54.81	32,456	3,728	1,749	3,000	2,255	44,587	3,244			4,624
2024-03-08	T	XIT	55.16	55.88	54.84	55.00	-0.13	80,988	670	54.84	55.06	25,029	11,600	10,702	3,700	5,528	14,300	5,569			2,240
2024-03-07	T	XIT	54.16	55.38	54.00	55.16	1.36	133,036	495	55.10	55.23	38,571	10,102	15,987	1,500	4,518	3,900	55,001			2,546
2024-03-06	T	XIT	54.24	54.49	53.65	53.80	0.08	48,552	437	53.70	53.89	17,413	6,100	10,168	2,600	3,490	2,800	1,641			2,582
2024-03-05	T	XIT	54.91	55.07	53.70	53.72	-1.56	67,444	598	53.62	53.83	19,944	17,828	11,707	2,200	4,375	4,900	2,783			2,028
2024-03-04	T	XIT	55.24	55.51	54.97	55.21	-0.23	42,675	496	55.16	55.37	17,184	3,400	7,246	1,000	5,162	1,800	862			3,495
2024-03-01	T	XIT	54.75	55.62	54.75	55.44	0.84	39,601	430	55.29	55.50	13,809	2,872	9,200	400	4,351	3,600	1,041			1,769
2024-02-29	T	XIT	54.69	54.85	54.33	54.54	0.16	25,907	331	54.43	54.65	3,394	7,702	5,304	600	848	2,100	1,532			2,701
2024-02-28	T	XIT	54.56	54.59	54.01	54.38	-0.31	27,368	335	54.26	54.47	4,820	9,129	3,213	1,500	603	3,200	1,436			2,166
2024-02-27	T	XIT	54.57	54.79	54.36	54.70	0.13	47,034	457	54.55	54.77	10,071	5,500	13,900	600	4,359	6,695	1,201			2,969
2024-02-26	T	XIT	54.34	54.86	54.34	54.57	0.30	59,593	606	54.50	54.71	10,152	10,000	14,363	4,600	3,391	8,300	2,713			4,078
2024-02-23	T	XIT	53.45	54.41	53.45	54.23	0.63	50,804	469	54.17	54.36	20,908	5,100	6,590	1,400	6,621	3,300	2,132			2,647
2024-02-22	T	XIT	53.81	54.15	53.59	53.64	0.66	65,413	517	53.51	53.70	20,767	14,034	12,204	1,800	4,866	4,800	3,069			2,241
2024-02-21	T	XIT	53.39	53.77	52.68	52.95	-1.30	58,628	642	52.88	53.07	21,388	6,101	10,018	2,200	7,247	4,600	2,169			2,742
2024-02-20	T	XIT	54.66	54.70	53.99	54.21	-0.79	159,635	821	54.14	54.37	49,703	50,904	15,212	7,900	4,634	19,700	6,183			2,710
2024-02-16	T	XIT	55.44	55.73	54.97	55.08	-0.71	39,433	420	55.02	55.23	9,690	6,803	9,985	1,700	501	4,900	2,527			2,181
2024-02-15	T	XIT	55.06	55.86	54.87	55.79	0.84	48,550	468	55.69	55.89	15,621	11,000	10,382	1,100	3,005	2,300	1,061			2,765
2024-02-14	T	XIT	54.21	55.13	53.81	55.10	1.73	90,956	610	54.96	55.19	22,214	18,000	18,310	3,700	4,929	15,000	4,530			2,418
2024-02-13	T	XIT	54.00	54.58	53.25	53.49	-2.59	92,366	1,008	53.35	53.55	26,183	14,602	17,982	6,500	6,861	5,900	5,595			4,867
2024-02-12	T	XIT	56.85	57.02	56.00	56.07	-0.78	67,756	596	55.93	56.14	27,616	5,502	10,093	4,800	3,883	5,400	4,780			2,942
2024-02-09	T	XIT	56.51	56.99	56.23	56.91	0.90	44,999	487	56.75	56.96	10,219	9,000	10,720	1,300	4,830	1,500	3,148			2,408
2024-02-08	T	XIT	55.46	56.64	55.30	56.01	0.55	55,847	558	55.83	56.06	14,582	13,004	7,900	2,800	4,722	4,400	2,686			3,619
2024-02-07	T	XIT	54.99	55.70	54.70	55.38	0.65	61,430	485	55.27	55.45	23,858	11,502	11,140	1,000	4,367	3,800	1,557			2,463
2024-02-06	T	XIT	55.09	55.22	54.09	54.73	-0.23	53,158	503	54.68	54.79	13,720	13,666	12,136	1,100	4,583	2,400	1,249			1,738
2024-02-05	T	XIT	56.00	56.09	54.63	54.96	-1.25	83,590	822	54.90	55.02	30,525	15,301	14,319	2,700	4,546	6,300	3,483			3,163
2024-02-02	T	XIT	55.36	56.21	54.83	56.21	1.41	62,492	663	56.07	56.25	18,733	8,400	12,975	1,700	9,214	4,300	1,564			3,382
2024-02-01	T	XIT	55.00	55.32	54.14	54.80	-0.12	104,469	551	54.65	54.86	11,937	8,404	6,940	2,100	7,309	61,518	2,629			1,874
2024-01-31	T	XIT	55.25	55.81	54.84	54.85	-0.73	74,901	635	54.78	55.00	21,302	11,626	17,113	900	6,772	7,200	3,938			3,587
2024-01-30	T	XIT	55.46	55.77	55.36	55.58	-0.06	63,336	563	55.44	55.60	9,780	16,853	11,200	3,900	3,139	5,300	7,463			3,084