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	Y	9.65	9.66	9.61	9.61	-0.09	5,686	34	9.61	9.65	5,476									71
2024-04-25	T	Y	9.70	9.74	9.66	9.66	-0.09	1,446	22	9.65	9.99	822	200			100	100				135
2024-04-24	T	Y	9.70	9.75	9.70	9.75	0.05	3,649	33	9.70	9.99	2,179	200			58	1,000				155
2024-04-23	T	Y	9.75	9.75	9.66	9.70	-0.04	1,674	30	9.66	9.75	328	500			146	400				274
2024-04-22	T	Y	9.70	9.75	9.69	9.74		4,446	38	9.66	9.74	3,186	300			228	500	1			168
2024-04-19	T	Y	9.75	9.75	9.65	9.74	0.09	2,402	38	9.70	9.75	1,402	200			132		1			571
2024-04-18	T	Y	9.65	9.74	9.65	9.65	-0.09	1,460	25	9.65	9.75	1,051				19		1			343
2024-04-17	T	Y	9.65	9.74	9.60	9.74	0.09	5,136	47	9.61	9.74	4,130	100			68	100	1			726
2024-04-16	T	Y	9.70	9.73	9.60	9.65	-0.09	5,989	34	9.65	9.74	2,203	100	1,200	1,800	105	200	1			329
2024-04-15	T	Y	9.70	9.75	9.69	9.75	0.01	5,757	33	9.69	9.99	800	3,102	1,500		207		1			104
2024-04-12	T	Y	9.75	9.75	9.74	9.74	-0.01	2,833	32	9.71	9.99	1,801	100			14	700				110
2024-04-11	T	Y	9.75	9.75	9.69	9.75	-0.01	7,463	73	9.74	10.50	5,354	800			30	1,000	15			239
2024-04-10	T	Y	9.84	9.87	9.76	9.76	-0.08	8,226	74	9.76	9.90	5,037	803			254	1,900	1			187
2024-04-09	T	Y	9.84	9.84	9.84	9.84	-0.05	250	18	9.84	10.15	116				24		1			4
2024-04-08	T	Y	9.90	9.90	9.84	9.89		3,795	39	9.84	10.05	3,305				85		1			381
2024-04-05	T	Y	9.83	9.89	9.83	9.89	-0.01	274	23	9.85	9.90	200				25		1			34
2024-04-04	T	Y	9.86	9.90	9.83	9.90		14,450	48	9.84	10.50	6,039	4,100			101	4,000	1			129
2024-04-03	T	Y	9.84	9.90	9.84	9.90	0.01	1,519	31	9.82	10.50	412	700			106	200	2			8
2024-04-02	T	Y	9.90	9.90	9.86	9.89	-0.01	1,717	35	9.84	10.45	232	1,000			22	400	1			51
2024-04-01	T	Y	9.90	9.90	9.88	9.90	0.04	2,171	43	9.84	10.50	1,028	700			8	200				222
2024-03-28	T	Y	10.50	10.50	9.86	9.90	0.01	2,699	23	9.85	10.50	439				31	2,000				134
2024-03-27	T	Y	9.90	9.90	9.88	9.89	0.02	3,261	38	9.88	10.15	2,367	200			177	400	1			60
2024-03-26	T	Y	9.90	9.90	9.86	9.87	-0.03	1,361	30	9.86	9.89	1,030		100		58	100				39
2024-03-25	T	Y	9.89	9.90	9.81	9.90		3,581	46	9.81	9.96	2,270	400	137		54	500	1			130
2024-03-22	T	Y	9.95	9.95	9.78	9.90	-0.05	22,529	79	9.89	10.00	14,568	600	2,500		3,602	800				455
2024-03-21	T	Y	9.92	10.00	9.92	9.95	0.04	4,556	37	9.92	10.00	3,800				149	300				233
2024-03-20	T	Y	9.95	9.95	9.91	9.91	-0.05	3,031	36	9.91	10.00	2,263	100			106	300				172
2024-03-19	T	Y	10.00	10.00	9.96	9.96	-0.04	2,261	34	9.95	10.00	1,673		400		21		3			70
2024-03-18	T	Y	9.95	10.00	9.95	10.00		7,890	50	9.95	10.05	5,017	1,401			96	1,200	1			52
2024-03-15	T	Y	10.00	10.00	9.98	10.00		3,959	49	9.98	10.20	1,604	1,000			93	800				136
2024-03-14	T	Y	10.00	10.00	9.90	10.00	0.05	4,675	50	9.96	10.20	3,251	500			50	700	1			119
2024-03-13	T	Y	10.00	10.07	9.94	9.95	-0.22	3,631	49	9.95	10.20	2,415	100	200		127	300				188
2024-03-12	T	Y	10.25	10.25	10.01	10.17	0.02	1,168	20	10.00	10.17	880	100			9		2			117
2024-03-11	T	Y	10.01	10.15	10.00	10.15	0.09	9,795	54	10.00	10.20	3,917	1,700	100		261	3,200	28			254
2024-03-08	T	Y	10.19	10.20	10.00	10.05	-0.07	6,314	43	10.01	10.20	1,937		4,000		262		2			110
2024-03-07	T	Y	10.20	10.20	10.12	10.12	-0.01	3,549	31	10.10	10.49	1,594	600	300		77	800	1			159
2024-03-06	T	Y	10.20	10.20	10.11	10.13	-0.03	3,799	31	10.10	10.25	3,000	100	200		79					218
2024-03-05	T	Y	10.25	10.25	10.16	10.16	-0.09	4,230	39	10.15	10.49	1,250	800	900		293	700	100			123
2024-03-04	T	Y	10.23	10.25	10.07	10.25	0.08	7,967	49	10.08	10.45	4,400	100	2,011		150	300	100			617
2024-03-01	T	Y	10.20	10.20	10.11	10.17	-0.03	2,178	38	10.12	10.20	1,237		300		128		200			253
2024-02-29	T	Y	10.34	10.34	10.09	10.20	0.05	5,362	50	10.01	10.20	2,938		748		210	100	2			961
2024-02-28	T	Y	10.27	10.27	10.15	10.19	-0.10	19,534	105	10.01	10.30	7,786	1,200	4,200	1,700	234	3,900				412
2024-02-27	T	Y	10.29	10.35	10.21	10.26	0.11	77,302	152	10.00	10.35	53,282	4,400	3,500		178	14,200	1			1,018
2024-02-26	T	Y	10.01	10.44	10.01	10.15	-0.35	6,500	76	10.00	10.27	2,224	100	2,800		265	500	4			447
2024-02-23	T	Y	10.50	10.67	10.42	10.50		28,937	131	10.45	10.84	12,120	4,216	2,900		2,646	6,400	4			305
2024-02-22	T	Y	10.88	10.88	10.43	10.50		18,426	69	10.48	10.88	14,102	2	1,193		71	2,600	1			416
2024-02-21	T	Y	10.41	10.50	10.37	10.50	0.11	10,012	58	10.35	10.90	3,500		4,100		244	1,100	1			974
2024-02-20	T	Y	10.99	10.99	10.27	10.48	0.20	7,542	56	10.24	10.90	4,675	200	1,500		6	400	500			239
2024-02-16	T	Y	10.48	10.49	10.17	10.17	-0.16	12,508	81	10.15	10.81	6,519	600	3,400		44		2			863
2024-02-15	T	Y	10.53	10.53	10.15	10.40	-0.13	25,193	55	10.30	10.99	15,192	200	6,400	1,800	133	400				1,016
2024-02-14	T	Y	10.00	10.86	9.86	10.53	0.68	37,155	95	10.53	10.60	31,440		5,100		269		1			224
2024-02-13	T	Y	9.86	9.90	9.80	9.85	-0.05	3,507	37	9.85	10.00	2,239		900		62		2			236
2024-02-12	T	Y	9.90	9.90	9.90	9.90		3,941	45	9.86	10.00	2,024	300			238	1,200	101			73
2024-02-09	T	Y	9.90	9.90	9.89	9.90	0.05	3,439	48	9.86	10.00	1,412	800	500		146	500	1			40
2024-02-08	T	Y	9.90	9.90	9.90	9.90	0.05	1,228	18	9.85	10.00			1,000		83
2024-02-07	T	Y	9.80	9.90	9.80	9.85	0.04	2,097	26	9.81	10.00	1,603	3			74	200	1			143
2024-02-06	T	Y	9.93	9.94	9.80	9.81	-0.09	18,622	80	9.81	10.00	11,763	1,900	1,829		246	2,000	2			355
2024-02-05	T	Y	9.92	9.92	9.90	9.90	-0.02	912	25	9.85	10.00	851				7		1			11
2024-02-02	T	Y	10.00	10.00	9.92	9.92	-0.06	16,290	72	9.92	10.00	12,005	1,200	200		166	100				1,531
2024-02-01	T	Y	10.04	10.11	9.98	9.98	-0.05	23,641	105	9.97	10.20	9,302	2,100	2,100		1,334	1,000	2			7,588
2024-01-31	T	Y	10.26	10.26	10.03	10.03	-0.23	43,057	121	10.01	10.30	28,431	3,300	1,400		2,026	3,000	1			4,600
2024-01-30	T	Y	10.45	10.56	10.17	10.26	-0.29	30,065	184	10.26	11.20	18,001		9,400		129	100	1			1,682
2024-01-29	T	Y	10.56	10.615	10.50	10.55	0.05	3,935	45	10.48	10.70	3,125	100			96		1			155