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	XLY	0.055	0.055	0.05	0.055	0.005	281,161	111	0.05	0.055	61,470	58,422	85,000	42,000	1,900	7,000	14,000			10,183
2024-04-25	T	XLY	0.055	0.055	0.05	0.05	-0.0025	1,627,727	154	0.05	0.055	916,213	134,000	43,000	152,000	3,970	258,000	111,000			8,028
2024-04-24	T	XLY	0.05	0.055	0.05	0.055		279,356	91	0.05	0.055	73,437	47,694	49,000	33,000	9,915		6,000			57,517			1,000
2024-04-23	T	XLY	0.045	0.055	0.045	0.055	0.01	883,221	166	0.05	0.055	558,383	7,986	21,000	117,000	10,753	20,000	131,000			9,287			2,000
2024-04-22	T	XLY	0.05	0.05	0.045	0.045	-0.005	2,412,004	186	0.045	0.05	591,741	742,000	330,000	250,000	62,573		337,000			89,794			3,000
2024-04-19	T	XLY	0.05	0.05	0.045	0.05		1,293,891	126	0.045	0.05	296,919	7,100	78,000	608,000	245,621		39,000			6,811			8,000
2024-04-18	T	XLY	0.045	0.05	0.045	0.05		1,478,490	149	0.045	0.05	363,486	53,000	10,000	786,000	86,471		147,000			7,237			22,000
2024-04-17	T	XLY	0.05	0.05	0.045	0.05		3,425,665	264	0.045	0.05	2,366,592	194,111	324,000	107,000	45,450	17,000	247,000			88,220			20,000
2024-04-16	T	XLY	0.055	0.055	0.05	0.05	-0.005	957,131	133	0.05	0.055	247,491	222,100	91,000	257,000	16,571		46,000			17,010			28,000
2024-04-15	T	XLY	0.055	0.06	0.05	0.055		1,787,933	263	0.05	0.055	428,439	159,381	147,000	643,000	50,619	17,000	298,000			26,367		6,000	6,000
2024-04-12	T	XLY	0.055	0.06	0.05	0.055		4,218,853	376	0.05	0.055	2,168,837	808,000	250,000	459,000	43,891	3,000	450,000			20,746			6,210
2024-04-11	T	XLY	0.055	0.06	0.055	0.06	0.005	1,293,391	161	0.055	0.06	124,201	171,750	193,000	524,000	8,665		87,000			21,347			159,000
2024-04-10	T	XLY	0.055	0.06	0.055	0.055		2,057,163	145	0.055	0.06	1,771,210	80,855	23,000	52,000	560		99,000			12,215			15,000
2024-04-09	T	XLY	0.055	0.06	0.055	0.06		1,088,339	221	0.055	0.06	387,683	52,750	117,000	206,000	16,834	113,000	160,000			17,973			9,000
2024-04-08	T	XLY	0.05	0.06	0.05	0.06	0.01	2,435,082	313	0.055	0.06	1,140,699	251,496	90,000	476,000	207,881	14,000	232,000			16,534
2024-04-05	T	XLY	0.045	0.055	0.045	0.05		2,473,930	346	0.05	0.055	1,049,525	356,500	25,000	464,000	117,481	239,000	185,841			28,887			3,000
2024-04-04	T	XLY	0.05	0.05	0.045	0.05		2,474,530	332	0.045	0.05	683,379	256,000	473,000	60,000	114,606	47,000	304,368			523,519			5,450
2024-04-03	T	XLY	0.05	0.055	0.045	0.05	-0.0025	3,517,385	429	0.045	0.055	2,316,611	489,674	41,000	72,000	30,221	158,000	309,000			37,924			32,500
2024-04-02	T	XLY	0.055	0.055	0.05	0.055		1,691,632	259	0.05	0.055	384,646	58,677	168,000	363,000	106,325	10,000	518,046			75,862
2024-04-01	T	XLY	0.05	0.06	0.05	0.055	0.005	4,902,154	559	0.05	0.055	2,182,874	620,000	759,000	414,000	83,412	100,000	582,000			68,879			35
2024-03-28	T	XLY	0.06	0.065	0.045	0.05	-0.01	14,656,740	1,025	0.045	0.05	7,390,380	1,521,310	1,018,000	1,321,000	534,467	779,000	1,243,000			626,996			151,504
2024-03-27	T	XLY	0.065	0.075	0.055	0.06		20,513,107	1,746	0.055	0.06	10,683,330	2,132,140	1,951,000	1,281,000	1,132,571	1,038,000	1,805,000			228,133		41,000	147,510
2024-03-26	T	XLY	0.035	0.06	0.035	0.06	0.025	25,276,716	1,825	0.055	0.06	11,000,040	4,038,625	1,767,000	3,432,000	932,786	825,000	2,798,999			257,108			138,000
2024-03-25	T	XLY	0.03	0.035	0.025	0.03	0.01	13,716,909	1,081	0.03	0.035	5,669,975	1,631,044	944,000	2,393,000	713,950	504,000	1,155,000			289,610			211,000
2024-03-22	T	XLY	0.02	0.025	0.015	0.025	0.01	7,475,699	580	0.02	0.025	6,288,610	312,000	104,000	354,000	4,207	41,000	217,000			133,718
2024-03-21	T	XLY	0.015	0.02	0.015	0.02		375,060	102	0.015	0.02	207,890	51,000	4,000	12,000	4,607		16,000			26,564			51,000
2024-03-20	T	XLY	0.02	0.02	0.015	0.02	0.005	1,664,106	187	0.015	0.02	684,283	39,361	48,000	101,000	122,685	89,000	419,000			23,786
2024-03-19	T	XLY	0.02	0.02	0.015	0.02	0.005	1,522,087	113	0.015	0.02	19,475	670,000	75,000	19,000	211,600	65,000	452,000			5,180			2,000
2024-03-18	T	XLY	0.015	0.02	0.015	0.02	0.005	787,142	101	0.015	0.02	568,038	18,000	71,000		1,513		117,000			6,222			2,000
2024-03-15	T	XLY	0.015	0.02	0.015	0.015		178,977	65	0.015	0.02	64,132	20,000			1,800	67,000	21,000			3,062
2024-03-14	T	XLY	0.015	0.02	0.015	0.015		115,640	55	0.015	0.02	28,000	13,000	57,000		200	9,000				5,445
2024-03-13	T	XLY	0.015	0.02	0.015	0.02	0.005	689,345	80	0.015	0.02	504,544	82,000	19,000		1,939	18,000	56,000			3,577
2024-03-12	T	XLY	0.015	0.02	0.015	0.02	0.005	1,865,375	188	0.01	0.02	1,342,330	40,000	1,000	332,000	2,460	9,000	105,000			19,524
2024-03-11	T	XLY	0.02	0.02	0.015	0.02		1,652,059	166	0.015	0.02	1,035,304	61,000	64,000	251,000	2,850	52,000	151,862			25,439
2024-03-08	T	XLY	0.015	0.02	0.015	0.02	0.005	432,317	85	0.015	0.02	127,733	71,000	7,000	5,000	12,400	35,000	31,000			138,687
2024-03-07	T	XLY	0.015	0.02	0.015	0.02	0.005	984,386	82	0.015	0.02	781,785	42,000		4,000	1,580	9,000	1,000			140,728
2024-03-06	T	XLY	0.015	0.02	0.015	0.02	0.005	503,482	85	0.015	0.02	370,890	51,000	17,000	16,000	1,960	22,000	5,000			17,464
2024-03-05	T	XLY	0.015	0.02	0.015	0.015		291,892	103	0.015	0.02	113,450	52,000	2,000	1,000	400	4,000	163			64,773		50,000
2024-03-04	T	XLY	0.02	0.02	0.015	0.015		1,083,778	145	0.015	0.02	680,900	280,000			2,502	63,000	10,000			37,929
2024-03-01	T	XLY	0.015	0.02	0.015	0.02	0.005	646,641	106	0.015	0.02	327,000	53,000	4,000		7,641	8,000	234,000			10,359
2024-02-29	T	XLY	0.02	0.02	0.015	0.02		100,081	97	0.015	0.02	41,810	15,000			658	17,000	3,000			13,761
2024-02-28	T	XLY	0.015	0.02	0.015	0.015		886,540	108	0.015	0.02	741,770	47,000	53,000		2,516	5,000	27,000			6,798
2024-02-27	T	XLY	0.015	0.02	0.015	0.02	0.005	240,467	83	0.015	0.02	21,535	172,000	20,825		14,250	1,000	3,000			5,446
2024-02-26	T	XLY	0.02	0.02	0.015	0.015		664,434	105	0.015	0.02	488,304	47,000	3,000	50,000	5,055	4,000	60,000			2,395
2024-02-23	T	XLY	0.015	0.02	0.015	0.015		233,345	68	0.015	0.02	115,647	4,000	1,000	100,000	1,200	1,000				6,761
2024-02-22	T	XLY	0.015	0.015	0.015	0.015	-0.005	243,261	94	0.015	0.02	168,006	3,000	1,000		6,299	55,000				2,926			500
2024-02-21	T	XLY	0.015	0.02	0.015	0.015		299,209	110	0.015	0.02	181,331	24,000		1,000	1,158	36,000	42,000			11,166
2024-02-20	T	XLY	0.015	0.02	0.015	0.015		2,275,432	159	0.015	0.02	2,131,166	90,000	3,000	2,000	4,310	9,000	5,000			14,904		3,000	6,000
2024-02-16	T	XLY	0.015	0.02	0.015	0.015		593,012	68	0.015	0.02	539,992	10,000	2,000		12,001	20,000	2,000			3,436
2024-02-15	T	XLY	0.015	0.0175	0.015	0.015		380,960	88	0.015	0.02	280,005	16,000	2,000		5,450	28,000				46,592
2024-02-14	T	XLY	0.02	0.02	0.015	0.02		846,722	102	0.015	0.02	335,431	212,000	22,000	85,000	113,500	4,000	52,000			19,611
2024-02-13	T	XLY	0.015	0.02	0.015	0.015		2,436,788	114	0.015	0.02	2,282,801	3,000		28,000	107,300	2,000	4,000			6,262
2024-02-12	T	XLY	0.015	0.02	0.015	0.015		376,022	84	0.015	0.02	111,789	149,000		10,000		86,000	10,000			2,993			1,000
2024-02-09	T	XLY	0.015	0.02	0.015	0.015		53,880	46	0.015	0.02	37,055				1,550	6,000	3,000			1,945
2024-02-08	T	XLY	0.015	0.02	0.015	0.02	0.005	109,228	42	0.015	0.02	94,000	2,000		6,000	122	1,000	2,000			1,291
2024-02-07	T	XLY	0.015	0.02	0.015	0.015		252,305	74	0.015	0.02	166,710	34,000	2,000	12,000	1,630	18,000	11,000			4,486
2024-02-06	T	XLY	0.015	0.02	0.015	0.015		3,491,602	131	0.015	0.02	2,377,353	317,000	171,000	14,000	30,075	157,000	213,000			210,508
2024-02-05	T	XLY	0.02	0.02	0.015	0.015	-0.005	525,918	145	0.015	0.02	349,117	46,000	12,000	29,000	5,500	14,000	54,000			8,603
2024-02-02	T	XLY	0.015	0.02	0.015	0.02	0.005	224,188	75	0.015	0.02	154,358	21,000		1,000	6,900	25,000	3,000			10,666
2024-02-01	T	XLY	0.015	0.02	0.015	0.015		602,854	79	0.015	0.02	402,821	38,000			4,026	22,000				9,045			124,000
2024-01-31	T	XLY	0.015	0.02	0.015	0.015		360,693	69	0.015	0.02	237,754	29,000	1,000		10,925	71,000				9,917
2024-01-30	T	XLY	0.02	0.02	0.015	0.015		708,550	102	0.015	0.02	193,233	49,000	219,000	1,000	157,000	49,000	20,000			17,145			1,000
2024-01-29	T	XLY	0.015	0.02	0.015	0.015		420,634	96	0.015	0.02	51,888	92,000	210,000		1,531	58,000				4,826