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
2024-05-01	T	XIU	33.00	33.31	32.87	33.04	0.02	5,877,569	6,976	32.99	33.10	2,707,038	232,253	247,200	159,400	211,041	1,587,634	343,633			213,648		12,500	17,940
2024-04-30	T	XIU	33.32	33.40	33.02	33.02	-0.39	5,661,609	8,030	33.00	33.02	2,802,388	503,768	199,504	235,600	132,455	1,146,500	341,269			89,373		47,200	28,410
2024-04-29	T	XIU	33.47	33.52	33.27	33.41	0.02	2,309,648	4,512	33.40	33.44	743,006	246,209	139,302	260,500	41,743	397,520	303,585			77,944		5,500	1,614
2024-04-26	T	XIU	33.34	33.44	33.30	33.39	0.13	3,460,072	4,687	33.30	33.42	1,638,090	342,279	114,017	216,552	93,956	629,892	148,994			128,194		54,700	7,734
2024-04-25	T	XIU	33.01	33.32	32.88	33.27	0.02	7,697,083	6,784	33.26	33.30	2,686,030	775,076	289,316	169,000	202,267	2,905,510	317,031			149,518		95,700	250
2024-04-24	T	XIU	33.48	33.53	33.13	33.25	-0.23	7,507,738	7,233	33.24	33.32	2,521,902	629,321	487,018	403,600	47,259	2,112,513	434,999			405,480		82,700	5,556
2024-04-23	T	XIU	33.28	33.535	33.23	33.47	0.20	2,320,443	5,548	33.42	33.52	993,547	268,150	91,102	69,800	108,044	432,700	182,472			60,472		7,500	12,151
2024-04-22	T	XIU	33.20	33.38	33.06	33.27	0.13	6,151,825	7,883	33.22	33.35	2,682,087	410,876	246,038	332,100	222,395	1,552,691	429,882			124,955		35,000	8,768
2024-04-19	T	XIU	32.93	33.23	32.91	33.14	0.20	6,183,223	7,557	33.05	33.20	2,399,661	758,372	157,764	202,700	181,444	1,772,300	332,885			171,048		50,600	5,977
2024-04-18	T	XIU	32.88	33.09	32.76	32.94	0.08	6,375,724	6,675	32.89	32.97	2,937,028	480,115	248,200	192,393	62,620	1,871,296	246,993			122,193		148,900	1,320
2024-04-17	T	XIU	32.89	33.11	32.73	32.86	0.03	5,584,718	7,351	32.81	32.90	2,204,962	709,144	185,656	212,600	353,288	1,268,203	322,088			134,415		59,900	26,026
2024-04-16	T	XIU	32.93	32.96	32.69	32.83	-0.18	6,329,241	8,715	32.76	32.87	2,856,312	491,295	167,798	286,800	227,670	1,570,193	429,506			152,356		59,800	1,795
2024-04-15	T	XIU	33.38	33.46	32.90	33.01	-0.23	9,078,880	9,151	32.98	33.06	4,176,185	695,443	217,496	420,400	361,196	2,134,555	590,969			128,736		182,600	4,146
2024-04-12	T	XIU	33.57	33.69	33.12	33.24	-0.30	7,472,968	7,527	33.18	33.30	3,357,009	492,632	352,310	255,500	93,845	2,029,934	377,296			211,594		134,300	5,371
2024-04-11	T	XIU	33.68	33.73	33.355	33.54	-0.16	3,274,206	5,531	33.54	33.63	1,381,290	272,430	118,587	173,400	107,456	836,603	222,649			86,375		11,600	1,448
2024-04-10	T	XIU	33.68	33.81	33.54	33.70	-0.25	6,437,332	9,231	33.64	33.72	3,142,251	469,976	343,170	272,411	101,086	1,339,501	499,498			143,538		12,200	8,597
2024-04-09	T	XIU	33.85	33.99	33.64	33.95	0.15	6,087,841	6,960	33.93	33.99	1,637,463	551,006	159,901	148,100	114,381	2,700,517	401,160			137,499		13,100	402
2024-04-08	T	XIU	33.86	33.89	33.68	33.80		3,415,581	6,281	33.74	33.80	1,058,395	612,474	152,903	131,900	94,517	887,000	220,694			94,147		31,400	7,044
2024-04-05	T	XIU	33.57	33.885	33.53	33.80	0.33	3,414,306	6,644	33.78	33.82	1,343,075	317,679	194,731	140,900	111,134	713,908	255,327			105,943		24,900	3,400
2024-04-04	T	XIU	33.74	33.785	33.40	33.49	-0.10	4,601,197	7,884	33.43	33.51	2,295,671	262,154	166,573	129,600	186,194	685,400	420,208			112,592		14,500	5,317
2024-04-03	T	XIU	33.49	33.71	33.49	33.58	0.02	3,271,822	4,526	33.53	33.65	1,067,161	475,009	68,842	173,300	65,635	927,288	235,950			63,284		26,100	12,650
2024-04-02	T	XIU	33.64	33.66	33.45	33.57	-0.21	3,929,835	6,622	33.55	33.59	1,075,832	267,892	114,065	297,100	62,339	1,144,130	380,648			183,559		3,000	1,495
2024-04-01	T	XIU	33.78	33.80	33.65	33.78	0.03	3,306,134	4,817	33.76	33.80	1,342,655	186,271	135,419	231,982	72,320	873,886	300,103			89,677		3,900	3,040
2024-03-28	T	XIU	33.72	33.835	33.71	33.75	0.08	3,987,091	6,259	33.73	33.83	1,047,760	649,589	120,393	201,066	78,854	1,166,861	397,622			89,392		55,400	1,292
2024-03-27	T	XIU	33.49	33.67	33.44	33.67	0.32	3,306,967	5,073	33.59	33.70	1,436,134	336,603	101,400	134,200	82,306	719,591	212,544			116,345		29,500	1,200
2024-03-26	T	XIU	33.46	33.54	33.34	33.35	-0.07	5,618,796	5,807	33.33	33.36	2,004,890	656,228	242,585	317,984	146,111	1,332,059	554,545			53,808		124,700	1,053
2024-03-25	T	XIU	33.43	33.59	33.40	33.42	-0.04	2,880,832	4,353	33.40	33.50	709,194	942,499	62,133	166,575	86,155	491,000	244,699			85,229		6,900	3,232
2024-03-22	T	XIU	33.67	33.71	33.435	33.46	-0.165	3,084,577	4,832	33.45	33.49	961,120	728,971	69,538	199,600	67,508	653,200	182,740			54,044		18,300	2,712
2024-03-21	T	XIU	33.71	33.80	33.62	33.62	0.05	3,997,017	6,013	33.62	33.68	1,286,366	856,495	126,701	182,300	111,942	624,450	416,510			153,601		62,700	4,870
2024-03-20	T	XIU	33.27	33.60	33.25	33.57	0.28	4,486,334	5,778	33.56	33.59	1,386,088	1,120,968	117,920	224,300	98,063	935,400	336,055			98,940		19,200	3,556
2024-03-19	T	XIU	33.31	33.40	33.245	33.29	0.03	3,944,342	5,356	33.28	33.35	1,533,134	308,124	78,900	299,404	60,328	986,300	329,232			125,852		3,100	5,954
2024-03-18	T	XIU	33.33	33.33	33.21	33.26	-0.03	4,546,301	6,560	33.22	33.28	1,982,458	417,616	143,721	233,600	29,208	1,028,900	251,524			195,197		37,400	3,594
2024-03-15	T	XIU	33.23	33.37	33.19	33.29		4,931,446	8,889	33.27	33.30	1,842,467	594,234	135,310	176,600	171,987	1,302,325	364,250			75,927		48,300	4,300
2024-03-14	T	XIU	33.52	33.52	33.135	33.30	-0.20	5,300,299	8,465	33.27	33.30	2,451,346	499,464	136,225	230,001	93,320	1,250,372	375,080			70,015		11,600	5,165
2024-03-13	T	XIU	33.34	33.55	33.33	33.50	0.21	6,436,580	8,019	33.49	33.52	2,242,847	671,362	170,814	201,013	121,518	2,223,215	529,403			88,320		20,000	3,473
2024-03-12	T	XIU	33.27	33.305	33.10	33.29	0.13	4,048,629	6,896	33.25	33.29	1,632,312	427,428	147,691	225,200	93,830	811,584	385,520			119,188		14,700	22,507
2024-03-11	T	XIU	33.00	33.19	32.94	33.17	0.06	4,679,050	7,274	33.15	33.18	1,239,109	349,611	124,443	233,700	105,341	2,044,200	407,338			49,439		16,900	4,836
2024-03-08	T	XIU	33.32	33.34	33.035	33.11	-0.06	6,290,856	6,929	33.06	33.18	2,426,010	796,765	162,779	284,800	110,971	1,581,180	605,856			76,287		68,700	2,216
2024-03-07	T	XIU	33.01	33.19	32.985	33.17	0.31	4,495,557	6,076	33.10	33.18	1,882,664	424,945	186,433	96,000	20,653	1,470,907	166,953			91,724		38,100	3,527
2024-03-06	T	XIU	33.00	33.08	32.78	32.86	0.07	4,212,311	7,366	32.85	32.91	1,773,147	452,809	166,301	308,632	67,778	757,655	324,068			193,352		28,200	2,563
2024-03-05	T	XIU	32.74	32.905	32.72	32.79	0.05	6,886,683	5,705	32.78	32.86	2,252,512	667,793	105,225	129,800	27,378	3,016,308	352,269			141,170		56,000	2,817
2024-03-04	T	XIU	32.74	32.85	32.68	32.75	-0.07	3,772,027	7,290	32.72	32.83	1,293,304	454,992	235,019	206,200	88,501	698,500	365,971			181,107		19,000	14,948
2024-03-01	T	XIU	32.66	32.925	32.61	32.81	0.27	7,010,475	8,615	32.77	32.84	2,233,825	795,578	249,148	348,562	126,150	2,263,227	510,384			133,625		98,200	9,733
2024-02-29	T	XIU	32.51	32.58	32.405	32.54	0.20	4,852,914	8,125	32.52	32.57	1,715,570	564,629	196,320	195,100	107,705	1,045,624	410,632			207,950		72,600	616
2024-02-28	T	XIU	32.34	32.47	32.33	32.35	-0.07	3,218,865	6,366	32.33	32.42	1,031,348	730,598	122,601	267,500	34,384	539,100	221,424			82,024		20,900	727
2024-02-27	T	XIU	32.49	32.53	32.35	32.42	-0.06	4,807,195	8,020	32.36	32.45	1,350,840	772,076	221,040	196,800	107,206	1,211,807	443,234			184,338		53,300	24,610
2024-02-26	T	XIU	32.59	32.69	32.44	32.48	-0.17	7,222,660	7,335	32.46	32.51	1,988,122	2,566,188	174,958	271,200	124,025	1,092,766	494,372			204,996		57,100	14,120
2024-02-23	T	XIU	32.48	32.67	32.43	32.64	-0.08	7,591,403	5,075	32.57	32.67	1,731,475	383,524	95,251	90,000	51,219	4,456,000	221,898			334,685		38,900	51,395
2024-02-22	T	XIU	32.67	32.80	32.64	32.73	0.26	6,778,232	7,560	32.72	32.77	3,167,845	734,466	155,300	185,850	81,241	1,564,000	338,059			154,597		99,900	1,635
2024-02-21	T	XIU	32.50	32.55	32.355	32.47	-0.10	4,059,735	7,183	32.41	32.52	1,552,925	292,476	90,562	131,269	57,784	1,313,900	332,034			120,464		31,600	4,726
2024-02-20	T	XIU	32.67	32.73	32.51	32.58		8,552,154	12,210	32.55	32.63	1,817,915	485,292	228,888	277,100	102,548	4,924,800	345,252			113,595		4,200	13,926
2024-02-16	T	XIU	32.56	32.70	32.50	32.59	0.06	4,451,768	5,597	32.52	32.64	1,352,201	459,147	105,301	115,000	164,945	1,685,528	298,988			96,406		23,600	18,679
2024-02-15	T	XIU	32.11	32.56	32.11	32.53	0.50	15,006,927	12,611	32.49	32.55	4,563,007	1,258,048	368,902	580,700	601,295	5,041,225	1,974,470			137,037		194,400	64,467
2024-02-14	T	XIU	31.78	32.03	31.71	32.03	0.51	9,967,997	12,214	31.99	32.10	4,451,391	932,933	285,319	365,900	248,304	2,249,600	709,982			408,065		142,900	15,969
2024-02-13	T	XIU	31.87	31.87	31.33	31.52	-0.75	16,067,551	12,856	31.48	31.56	7,514,868	1,691,520	354,180	651,820	235,587	4,088,250	891,224			211,149		214,300	22,865
2024-02-12	T	XIU	32.23	32.40	32.20	32.27	0.06	5,703,034	6,259	32.23	32.32	2,576,427	741,118	231,451	185,937	240,837	1,036,600	404,542			94,739		79,700	6,084
2024-02-09	T	XIU	32.10	32.25	32.02	32.22	0.13	4,158,036	5,357	32.17	32.22	1,463,132	725,811	90,061	123,650	90,796	1,131,400	269,247			115,921		42,900	3,678
2024-02-08	T	XIU	32.08	32.17	31.84	32.09		4,944,949	5,494	32.06	32.10	1,885,855	443,205	135,135	143,116	56,065	1,730,804	337,383			83,178		12,500	4,716
2024-02-07	T	XIU	32.06	32.13	31.98	32.08	0.01	4,153,842	4,762	32.05	32.11	1,287,044	462,239	298,717	161,500	38,967	1,363,966	249,627			123,745		39,700	41,000
2024-02-06	T	XIU	32.01	32.10	31.94	32.07	0.12	5,281,637	5,729	32.01	32.09	1,962,171	467,356	132,258	182,500	66,794	1,862,837	241,423			130,356		16,200	41,100
2024-02-05	T	XIU	32.16	32.16	31.87	31.95	-0.31	6,824,921	7,364	31.93	32.00	2,359,009	1,333,657	155,650	186,424	91,851	2,132,881	323,548			100,135		36,200	17,118