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
2024-05-03	T	XTD	2.58	2.58	2.42	2.52	-0.07	57,764	133	2.48	2.52	51,140		3,100		90		2,700			570
2024-05-02	T	XTD	2.59	2.61	2.57	2.59	-0.03	11,110	41	2.59	2.62	10,256		100		15		600			101
2024-05-01	T	XTD	2.61	2.66	2.58	2.62	0.01	13,208	21	2.58	2.70	8,200		1,200			1,000	1,500			1,300
2024-04-30	T	XTD	2.61	2.64	2.61	2.61	-0.01	12,092	22	2.61	2.73	8,501		2,500				600			391
2024-04-29	T	XTD	2.60	2.64	2.60	2.62	0.01	6,895	30	2.61	2.64	5,010	400	600			200	1			682
2024-04-26	T	XTD	2.62	2.63	2.60	2.60		7,801	19	2.60	2.74	2,100	600	4,300		65					725
2024-04-25	T	XTD	2.64	2.64	2.60	2.60	-0.13	3,519	14	2.60	2.74	2,201				118		700			500
2024-04-24	T	XTD	2.73	2.74	2.73	2.73	0.02	7,729	17	2.65	2.70	1,300	400	1,400				2,901			1,652
2024-04-23	T	XTD	2.69	2.71	2.69	2.71	0.07	40,548	26	2.65	2.74	34,400		1,100	3,100	90	700	912			162
2024-04-22	T	XTD	2.60	2.71	2.60	2.64	0.03	13,302	15	2.64	2.72	12,500	500					100			200
2024-04-19	T	XTD	2.70	2.70	2.61	2.61	-0.01	3,060	14	2.60	2.63	1,904			1,000			100			6
2024-04-18	T	XTD	2.61	2.62	2.60	2.60		10,333	25	2.60	2.72	3,520	2,700			70		3,900			142
2024-04-17	T	XTD	2.74	2.74	2.60	2.61	-0.02	14,436	32	2.60	2.72	6,301	2,200	2,700	100			2,500			584
2024-04-16	T	XTD	2.76	2.76	2.63	2.63	-0.13	7,706	25	2.60	2.64	802		400	500	111		200			4,492
2024-04-15	T	XTD	2.76	2.76	2.74	2.74	0.08	1,355	14	2.60	2.80	1,000				26		300			26
2024-04-12	T	XTD	2.67	2.68	2.60	2.66	0.06	13,691	21	2.60	2.70	3,700		6,000	2,100	1		1,800			1
2024-04-11	T	XTD	2.58	2.61	2.58	2.61	0.03	7,129	22	2.61	2.70	5,936				40		1,000			27
2024-04-10	T	XTD	2.65	2.65	2.58	2.58	-0.07	12,235	25	2.58	2.65	8,399	1,100			2		2,501			58
2024-04-09	T	XTD	2.66	2.70	2.61	2.65	0.04	9,810	22	2.60	2.80	6,307	400	1,000		50		500			1,524
2024-04-08	T	XTD	2.73	2.73	2.61	2.61	-0.14	11,858	46	2.60	2.80	2,024		6,750			200	2,100			706
2024-04-05	T	XTD	2.66	2.75	2.57	2.75	0.07	29,586	95	2.60	2.80	14,225	1,300	6,201	1,000	78	900	2,701			3,128
2024-04-04	T	XTD	2.74	2.80	2.68	2.68	-0.04	21,455	39	2.65	2.90	18,501	200	1,200	100	3	100	1,000			287
2024-04-03	T	XTD	2.69	2.79	2.68	2.72	-0.06	11,269	35	2.72	2.80	7,000	1,300	200		15		1,501			1,203
2024-04-02	T	XTD	2.69	2.78	2.68	2.70	-0.04	14,144	38	2.68	2.78	6,105	400	5,500		75		1,800			237
2024-04-01	T	XTD	2.83	2.83	2.70	2.74	-0.08	20,819	46	2.70	2.74	11,665		2,800				5,900			104
2024-03-28	T	XTD	2.80	2.84	2.72	2.82	-0.03	16,452	40	2.80	2.85	11,500	300	800	100		200	2,601			864
2024-03-27	T	XTD	2.83	2.85	2.77	2.85	0.05	21,297	72	2.85	2.87	12,811	1,700	1,000	100	1	1,100	3,800			714
2024-03-26	T	XTD	2.75	2.80	2.75	2.80	0.05	22,378	60	2.77	2.83	8,100	1,700	3,200	600	30	1,000	7,600			128
2024-03-25	T	XTD	2.75	2.85	2.75	2.75	0.02	11,918	45	2.75	2.83	7,800	700	1,700	300	49	300	300			768
2024-03-22	T	XTD	2.73	2.73	2.73	2.73	-0.03	3,055	14	2.59	2.75	2,900				4					75
2024-03-21	T	XTD	2.68	2.80	2.68	2.75	0.08	15,915	50	2.68	2.76	10,470		1,200			100	1,201			2,825
2024-03-20	T	XTD	2.55	2.67	2.55	2.67	0.03	23,005	71	2.53	2.68	9,450	700	5,300		34		5,101			2,357
2024-03-19	T	XTD	2.54	2.64	2.53	2.64	0.11	14,963	44	2.53	2.65	3,700		5,900	400			1,901			2,872
2024-03-18	T	XTD	2.60	2.66	2.53	2.53	-0.11	4,366	26	2.55	2.65	1,800	200			42	100	2,001			113
2024-03-15	T	XTD	2.68	2.68	2.54	2.64	0.09	8,524	25	2.60	2.65	2,700		2,900		1		2,200			568
2024-03-14	T	XTD	2.54	2.60	2.53	2.55	-0.02	4,553	31	2.54	2.73	3,700		100		100	100	300			181
2024-03-13	T	XTD	2.57	2.62	2.53	2.57	-0.02	16,805	49	2.55	2.61	7,242		6,200	500	34	100	1,501			1,011
2024-03-12	T	XTD	2.59	2.73	2.59	2.59	-0.02	1,324	15	2.62	2.68	1,200				23					89
2024-03-11	T	XTD	2.73	2.73	2.60	2.61	-0.06	11,820	47	2.61	2.70	8,920	500	100		69		1,200			593
2024-03-08	T	XTD	2.70	2.72	2.66	2.66	0.03	9,064	31	2.63	2.67	1,005		3,700		181	100	1,101			2,926
2024-03-07	T	XTD	2.58	2.69	2.58	2.62	0.03	8,775	31	2.61	2.70	6,100		700	300	221		900			548
2024-03-06	T	XTD	2.56	2.61	2.56	2.59	0.02	13,520	56	2.56	2.67	5,704		749		5	200	2,100			4,562
2024-03-05	T	XTD	2.57	2.57	2.54	2.57	-0.01	4,100	26	2.56	2.59	2,200		1,200				202			498
2024-03-04	T	XTD	2.64	2.64	2.52	2.58	-0.05	30,725	111	2.54	2.65	14,563	200	8,801		50	500	2,901			1,928
2024-03-01	T	XTD	2.64	2.64	2.63	2.63		5,761	24	2.63	2.67	800	1,000	1,000	1,200	46		1,001			653
2024-02-29	T	XTD	2.69	2.74	2.62	2.63	-0.02	34,564	67	2.63	2.65	22,584	1,000	3,400	600	50	1,000	5,700			221
2024-02-28	T	XTD	2.65	2.69	2.62	2.68	-0.02	9,852	41	2.65	2.69	3,360	800	100	1,100		700	1,900			1,591
2024-02-27	T	XTD	2.73	2.73	2.67	2.67	0.02	19,775	39	2.65	2.71	9,309	400	6,505	600	67	300	1,300			1,058
2024-02-26	T	XTD	2.69	2.69	2.65	2.65	-0.06	13,951	40	2.65	2.75	8,453		2,900		50		300			2,180
2024-02-23	T	XTD	2.68	2.72	2.62	2.71		55,024	115	2.65	2.72	23,850	3,100	2,201	9,400		1,300	10,600			4,308
2024-02-22	T	XTD	2.66	2.74	2.65	2.71	0.02	16,915	75	2.66	2.70	8,700	1,200	2,000	500	50	300	3,700			361
2024-02-21	T	XTD	2.72	2.74	2.65	2.69	0.04	7,972	30	2.65	2.72	2,750	200	3,200		25		1,501			170
2024-02-20	T	XTD	2.72	2.73	2.62	2.65	-0.07	11,583	41	2.60	2.70	7,489		1,800			200	1,500			387
2024-02-16	T	XTD	2.71	2.74	2.66	2.72	-0.02	6,889	49	2.72	2.74	3,450		1,400		95	200	601			504
2024-02-15	T	XTD	2.65	2.74	2.65	2.74	0.14	9,423	35	2.65	2.73	7,600		500				1,000			58
2024-02-14	T	XTD	2.69	2.69	2.57	2.60	0.02	5,764	30	2.60	2.70	2,240		2,500		107		101			812
2024-02-13	T	XTD	2.63	2.69	2.55	2.58	-0.10	24,254	66	2.58	2.63	19,597	500	2,700		86		800			368
2024-02-12	T	XTD	2.70	2.74	2.66	2.68	0.01	28,923	76	2.68	2.79	11,015	1,300	9,700		4	1,000	3,800			1,848
2024-02-09	T	XTD	2.66	2.70	2.66	2.67	-0.03	13,255	48	2.66	2.67	5,995	600	4,300		110	100	2,001			98
2024-02-08	T	XTD	2.70	2.71	2.65	2.71	-0.04	26,788	77	2.65	2.80	22,091	100			154	400	1,801			1,978
2024-02-07	T	XTD	2.77	2.77	2.70	2.75	-0.04	1,163	15	2.70	2.77	301				2		1			850
2024-02-06	T	XTD	2.81	2.83	2.74	2.79	0.04	5,345	32	2.76	2.89	2,170		200				2,401			358
2024-02-05	T	XTD	2.82	2.82	2.73	2.75	-0.07	8,313	30	2.74	2.89	3,450		3,000				701			1,052