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	ZZZ	27.62	27.62	27.15	27.34	0.09	29,586	241	27.20	27.34	13,807	2,208	2,169	300	464	1,000	700			8,465
2024-05-02	T	ZZZ	27.38	27.40	27.11	27.25	-0.05	27,738	275	27.19	27.39	16,200	2,600	4,754	400	534	1,900	338			578		100
2024-05-01	T	ZZZ	27.28	27.53	26.96	27.30	-0.03	67,187	426	27.11	27.36	49,699	4,951	5,151	200	909	1,800	301			2,791
2024-04-30	T	ZZZ	27.79	27.79	27.33	27.33	-0.69	27,418	265	27.25	27.54	22,699	1,535	1,305		338	700	255			348
2024-04-29	T	ZZZ	27.90	28.10	27.77	28.02	0.23	57,834	492	27.84	28.09	34,662	2,630	5,992	1,000	693	3,232	1,201			4,559
2024-04-26	T	ZZZ	27.76	28.27	27.76	27.79	0.07	52,091	369	27.73	27.98	22,327	4,139	4,281	1,600	381	2,000	901			13,009
2024-04-25	T	ZZZ	27.91	27.91	27.44	27.72	-0.19	92,477	361	27.61	27.90	21,869	58,784	1,831	400	321	1,100	302			5,566
2024-04-24	T	ZZZ	28.44	28.53	27.89	27.91	-0.54	49,480	443	27.80	28.23	32,393	2,707	3,363	1,100	541	1,000	821			5,807
2024-04-23	T	ZZZ	27.99	28.64	27.66	28.45	0.48	71,488	546	28.35	28.56	30,050	10,700	5,196	1,000	824	5,800	1,571			10,966
2024-04-22	T	ZZZ	27.69	27.98	27.49	27.97	0.45	104,915	740	27.78	27.99	34,028	10,004	7,688	3,200	1,178	3,300	3,384			37,062
2024-04-19	T	ZZZ	27.72	27.90	27.45	27.52	-0.07	149,832	681	27.42	27.71	70,096	6,900	5,414	3,000	751	53,000	3,425			6,135
2024-04-18	T	ZZZ	28.18	28.18	27.45	27.59	-0.23	25,683	242	27.43	27.71	15,414	1,800	1,860	600	797	1,100	2,001			1,809
2024-04-17	T	ZZZ	27.54	28.14	27.54	27.82	0.37	153,155	534	27.77	27.95	36,213	7,100	2,518	1,100	1,182	65,500	858			19,419
2024-04-16	T	ZZZ	27.20	27.50	26.90	27.45	0.13	644,869	982	27.16	27.58	185,090	7,428	9,461	1,000	926	419,296	802			15,251
2024-04-15	T	ZZZ	27.61	27.68	27.15	27.32	-0.36	72,715	497	27.16	27.39	26,595	5,006	5,631	2,700	860	18,282	1,400			10,751
2024-04-12	T	ZZZ	28.04	28.25	27.61	27.68	-0.32	41,923	403	27.51	27.77	24,973	3,800	3,151	400	235	1,650	500			5,434
2024-04-11	T	ZZZ	28.69	28.69	27.98	28.00	-0.57	36,972	364	27.92	28.28	18,206	4,600	4,867	2,800	527	1,400	659			3,443
2024-04-10	T	ZZZ	28.38	28.63	27.89	28.57		88,388	818	28.38	28.64	50,865	6,725	8,814	2,700	1,157	2,200	1,902			12,123
2024-04-09	T	ZZZ	28.22	28.63	27.81	28.57	0.37	75,635	604	28.46	28.65	49,748	6,100	8,230	3,600	874	3,900	1,101			1,165
2024-04-08	T	ZZZ	28.80	28.91	28.13	28.20	-0.14	49,947	459	28.12	28.34	27,314	5,300	8,077	1,100	773	1,800	1,250			3,326
2024-04-05	T	ZZZ	28.78	28.92	28.24	28.34	-0.44	46,950	435	28.20	28.51	27,733	2,300	6,661	2,000	805	900	1,451			4,202
2024-04-04	T	ZZZ	28.95	29.10	28.60	28.78	-0.03	70,885	694	28.61	28.86	38,712	4,900	7,686	3,100	1,072	2,200	502			10,033
2024-04-03	T	ZZZ	28.58	29.05	28.58	28.81	-0.14	54,781	512	28.67	28.90	31,339	3,500	3,133	4,000	1,312	5,057	501			4,861
2024-04-02	T	ZZZ	29.30	29.43	28.75	28.95	-0.40	65,200	613	28.81	29.04	30,123	3,700	3,552	3,800	1,009	2,800	800			16,582		100
2024-04-01	T	ZZZ	30.00	30.00	29.31	29.35	-0.56	44,157	345	29.30	29.60	22,358	11,285	3,150	700	967	1,200	987			2,732
2024-03-28	T	ZZZ	30.00	30.39	29.81	29.91	-0.08	67,119	525	29.76	30.00	44,874	600	4,329	1,200	903	1,800	601			11,270
2024-03-27	T	ZZZ	30.12	30.40	29.90	29.99	-0.03	110,145	548	29.89	30.18	66,054	5,044	5,416	2,800	559	20,722	2,001			6,207
2024-03-26	T	ZZZ	29.66	30.12	29.46	30.02	0.72	207,728	973	29.86	30.02	166,554	2,491	4,918	1,100	1,933	7,100	547			21,401
2024-03-25	T	ZZZ	29.34	29.61	29.25	29.30	-0.03	103,966	600	29.25	29.52	55,893	5,040	5,403	1,100	3,032	23,435	836			6,750
2024-03-22	T	ZZZ	29.54	29.79	29.33	29.33	-0.10	38,917	363	29.29	29.53	22,368	3,750	5,031	1,000	531	627	203			4,724		100
2024-03-21	T	ZZZ	29.95	30.10	29.39	29.43	-0.34	48,892	400	29.30	29.62	31,521	2,953	7,006	1,600	256	1,300	702			3,218
2024-03-20	T	ZZZ	29.50	29.98	29.50	29.77	0.28	128,041	527	29.65	29.99	29,896	32,450	5,469	10,200	1,334	1,700	727			43,563
2024-03-19	T	ZZZ	29.37	29.80	29.32	29.49	0.10	178,635	931	29.37	29.50	87,528	3,200	10,343	2,700	1,003	10,100	1,600		38,400	22,897
2024-03-18	T	ZZZ	29.91	30.17	29.37	29.39	-0.47	178,208	1,014	29.37	29.83	120,651	12,600	10,943	1,700	779	10,200	1,818			16,431
2024-03-15	T	ZZZ	30.11	30.50	29.80	29.86	-0.56	289,353	1,244	29.74	30.00	205,148	7,036	10,373	2,700	1,624	8,200	2,601			44,283		200
2024-03-14	T	ZZZ	29.94	30.46	29.80	30.42	0.62	125,776	1,025	30.18	30.47	55,723	19,500	13,856	4,000	949	2,700	1,101			22,360
2024-03-13	T	ZZZ	29.53	29.95	29.50	29.80	0.31	63,950	582	29.67	29.85	34,831	8,577	8,225	3,900	701	1,300	467			5,521
2024-03-12	T	ZZZ	29.57	29.74	28.96	29.49	-0.01	141,933	1,218	29.35	29.57	98,476	9,529	3,743	1,600	1,185	15,500	1,000			7,997		100
2024-03-11	T	ZZZ	28.96	30.27	28.87	29.50	0.56	261,225	1,540	29.37	29.63	102,715	13,400	16,605	6,700	19,870	32,624	3,253			51,163
2024-03-08	T	ZZZ	28.74	28.94	28.13	28.94	-0.24	230,227	1,624	28.81	29.00	124,787	16,100	20,422	3,200	19,599	7,100	2,200			30,719
2024-03-07	T	ZZZ	28.75	29.33	28.15	29.18	0.88	184,325	1,375	28.95	29.19	97,824	16,308	17,369	7,500	2,043	9,200	4,900			23,260		500
2024-03-06	T	ZZZ	28.35	28.39	27.94	28.30	0.08	168,532	747	28.26	28.52	101,558	10,936	10,325	2,000	2,376	3,100	3,473			30,733
2024-03-05	T	ZZZ	28.41	28.41	28.00	28.22	-0.20	172,726	687	28.13	28.35	109,060	7,040	10,019	1,700	1,028	2,400	815			38,779		100
2024-03-04	T	ZZZ	28.53	28.95	28.27	28.42	-0.33	101,296	474	28.27	28.52	25,627	3,175	7,379	2,100	856	4,691	200			54,792
2024-03-01	T	ZZZ	28.50	28.92	28.50	28.75	0.10	71,036	671	28.60	28.75	36,098	4,802	11,319	1,100	2,308	1,700	968			10,678
2024-02-29	T	ZZZ	28.55	28.75	28.50	28.65	0.05	114,732	711	28.51	28.74	62,802	5,100	10,236	5,200	19,086	4,800	1,137			4,927
2024-02-28	T	ZZZ	28.54	28.73	28.42	28.60	-0.01	159,444	939	28.46	28.69	112,555	5,206	15,746	2,700	345	7,385	1,130			12,253
2024-02-27	T	ZZZ	28.20	28.67	27.87	28.61	0.40	106,072	481	28.23	28.64	81,334	6,693	5,607	1,800	1,207	600	464			7,885
2024-02-26	T	ZZZ	27.99	28.35	27.70	28.21	0.08	75,889	570	28.13	28.34	37,686	6,135	4,478	2,700	550	6,200	1,213			16,426
2024-02-23	T	ZZZ	28.19	28.27	27.71	28.13	0.09	292,895	661	28.06	28.30	176,310	6,900	9,146	900	2,159	6,000	1,001		75,000	13,353
2024-02-22	T	ZZZ	27.88	28.30	27.57	28.04	0.55	368,480	745	27.94	28.15	328,824	6,100	8,414	2,000	360	3,000	964			14,625
2024-02-21	T	ZZZ	27.53	27.72	27.27	27.49	-0.04	83,805	663	27.37	27.60	55,796	6,200	7,794	2,000	1,534	3,420	501			3,584
2024-02-20	T	ZZZ	27.39	27.64	27.00	27.53	-0.29	60,945	475	27.43	27.62	32,176	4,722	14,353	1,500	1,103	2,000	1,066			3,078
2024-02-16	T	ZZZ	27.51	28.19	27.48	27.82	0.21	107,813	504	27.63	27.88	62,783	3,700	9,835	1,800	1,515	1,500	701			23,343
2024-02-15	T	ZZZ	27.57	27.89	27.48	27.61	0.31	258,261	674	27.50	27.66	210,575	5,000	14,781	1,500	884	7,100	1,101			13,404
2024-02-14	T	ZZZ	27.32	27.51	26.88	27.30	0.30	148,980	468	27.22	27.50	119,002	2,834	7,094	400	2,325	4,100	601			9,417
2024-02-13	T	ZZZ	27.01	27.30	26.81	27.00	-0.50	31,288	317	26.85	27.18	17,777	2,113	2,906	3,300	531	900	451			2,632
2024-02-12	T	ZZZ	27.43	27.93	27.20	27.50	0.07	537,205	508	27.40	27.65	503,007	7,768	7,462	1,100	1,357	4,200	1,012			7,305
2024-02-09	T	ZZZ	26.91	27.48	26.58	27.43	0.92	77,048	599	27.40	27.50	50,234	4,503	8,518	800	977	3,900	600			5,812		200
2024-02-08	T	ZZZ	26.57	26.65	26.18	26.51	0.22	62,313	532	26.36	26.65	34,276	3,200	6,515	1,100	1,819	3,600	901			9,922		100
2024-02-07	T	ZZZ	26.77	26.88	26.15	26.29	-0.09	80,900	628	26.29	26.44	55,844	3,669	9,388	200	264	3,700	901			5,412		100
2024-02-06	T	ZZZ	26.20	26.735	26.20	26.38	0.07	83,909	734	26.27	26.42	44,716	6,440	7,954	400	353	4,900	2,003			15,342		500
2024-02-05	T	ZZZ	26.32	26.40	25.89	26.31	-0.15	50,122	514	26.14	26.49	26,853	3,000	4,959	400	1,261	3,600	503			8,384		100