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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-05	T	ABX	57.71	58.32	56.53	56.79	-0.32	9,846,947	27,501	56.55	57.05	7,259,083	627,760	153,409	112,119	78,759	1,032,605	218,350			139,381		117,200	1,809
2025-12-04	T	ABX	56.09	57.33	56.01	57.11	0.60	8,774,229	18,215	57.00	57.15	6,045,840	1,069,892	147,501	112,800	51,463	745,290	152,297			247,947		109,400	3,176
2025-12-03	T	ABX	57.68	58.24	56.47	56.51	-0.91	5,853,088	25,497	56.51	56.53	3,434,242	428,839	122,772	125,013	70,777	1,142,608	183,654			92,171		193,900	1,353
2025-12-02	T	ABX	58.42	59.46	56.21	57.42	-1.85	7,953,590	33,764	57.42	57.52	4,520,363	499,927	225,531	303,212	55,487	1,289,997	476,387			160,342		285,900	3,259
2025-12-01	T	ABX	58.97	60.14	58.35	59.27	0.84	13,073,098	52,930	58.95	59.39	7,116,079	946,853	353,174	230,302	123,514	2,591,987	618,022			360,206		407,200	4,969
2025-11-28	T	ABX	57.47	58.58	56.95	58.43	0.93	8,039,045	35,066	58.25	58.60	3,892,307	483,842	202,685	215,270	80,718	1,606,678	410,665			562,895		192,200	2,272
2025-11-27	T	ABX	57.25	57.67	56.96	57.50	-0.06	1,432,084	7,904	57.48	57.69	718,340	113,944	61,398	55,769	19,720	235,491	22,751			108,269		53,200	2,330
2025-11-26	T	ABX	55.53	57.68	55.49	57.56	2.38	9,037,885	33,809	57.45	57.74	5,446,487	387,309	108,902	169,994	55,536	1,200,413	439,612			423,211		134,100	1,794
2025-11-25	T	ABX	55.68	56.37	54.78	55.18	-0.75	8,642,347	41,134	55.10	55.49	3,885,580	678,256	384,436	225,476	98,788	1,551,460	430,101			567,759		331,900	1,847
2025-11-24	T	ABX	53.25	55.93	52.44	55.93	4.40	21,133,577	62,550	55.10	55.93	14,696,812	918,452	328,154	449,320	91,057	2,947,446	745,117			316,349		305,500	5,952
2025-11-21	T	ABX	50.94	51.99	50.36	51.53	0.73	7,579,791	35,074	51.06	51.60	4,199,081	577,827	241,490	206,069	189,312	1,212,892	415,788			129,629		249,200	2,906
2025-11-20	T	ABX	52.95	53.58	50.58	50.80	-2.28	13,516,873	43,009	50.68	50.85	7,996,403	1,301,665	260,252	245,267	83,567	2,519,700	371,589			248,422		282,900	1,450
2025-11-19	T	ABX	53.90	54.33	52.85	53.08	0.32	6,525,979	30,802	53.03	53.20	3,974,805	517,407	137,978	177,132	46,454	940,600	188,348			188,898		227,200	1,978
2025-11-18	T	ABX	53.15	53.57	52.10	52.76	0.78	10,136,870	47,488	52.76	52.84	5,015,788	852,024	379,811	242,175	153,216	1,985,554	410,389			473,781		234,800	2,406
2025-11-17	T	ABX	51.69	53.54	51.59	51.98	-0.02	13,046,513	48,348	51.93	52.50	6,527,441	819,258	299,409	572,840	58,216	3,389,289	507,519			274,668		237,900	2,164
2025-11-14	T	ABX	49.35	52.90	49.09	52.435	1.325	16,979,601	62,792	51.57	52.20	10,577,191	1,262,581	473,803	520,592	136,904	2,131,269	826,087			404,947		298,400	12,730
2025-11-13	T	ABX	52.19	52.67	50.64	51.11	-1.21	13,833,796	49,164	51.01	51.30	8,958,659	779,464	309,598	236,990	192,951	2,239,531	397,057			218,206		255,800	6,851
2025-11-12	T	ABX	50.31	52.62	50.015	52.32	2.14	9,854,608	41,034	52.20	52.40	5,558,418	1,011,381	473,727	344,385	101,156	1,335,515	331,077			229,598		235,700	4,015
2025-11-11	T	ABX	49.34	50.42	48.66	50.18	1.29	8,277,373	31,729	50.00	50.40	5,076,453	566,954	250,467	267,412	167,481	1,234,909	248,338			161,549		146,400	6,695
2025-11-10	T	ABX	48.57	49.98	47.82	48.89	2.45	17,627,923	53,653	48.77	48.89	11,008,740	1,720,277	361,439	384,952	179,231	2,051,657	521,632		200,000	564,412		243,500	14,481
2025-11-07	T	ABX	45.78	46.47	45.28	46.44	0.51	10,141,286	35,866	46.36	46.47	6,552,516	456,086	213,792	301,748	68,355	1,531,708	204,228			391,964		167,500	1,428
2025-11-06	T	ABX	46.41	47.10	45.75	45.93	-0.32	7,727,617	25,366	45.75	46.00	4,698,245	471,123	188,548	140,975	86,306	1,209,765	261,777			291,719		151,100	1,980
2025-11-05	T	ABX	45.39	46.28	45.36	46.25	1.63	9,966,605	24,491	46.22	46.25	6,978,858	468,307	193,232	408,526	119,641	916,408	152,681			351,690		151,000	4,767
2025-11-04	T	ABX	45.21	45.52	44.57	44.62	-1.83	7,550,983	31,793	44.58	44.85	4,123,150	804,632	341,121	212,526	139,890	1,130,809	292,720			172,267		180,900	1,310
2025-11-03	T	ABX	46.00	46.78	45.65	46.45	0.41	9,920,908	24,246	46.31	46.55	7,547,438	624,346	166,435	188,823	146,004	729,097	178,947			113,005		160,100	819
2025-10-31	T	ABX	46.35	46.49	45.34	46.04	-0.23	6,283,210	25,559	45.74	46.12	3,159,001	362,487	169,755	205,704	144,647	1,540,345	191,033			175,281		178,200	858
2025-10-30	T	ABX	44.86	46.30	44.62	46.27	1.57	7,071,854	29,519	45.80	46.29	4,604,225	492,900	206,759	198,755	52,809	832,801	195,722			109,049		228,000	1,331
2025-10-29	T	ABX	45.08	45.13	44.27	44.70	0.31	5,827,776	29,863	44.50	44.80	3,302,807	329,768	241,064	295,047	88,664	897,507	250,550			79,352		168,200	1,385
2025-10-28	T	ABX	43.39	44.59	43.33	44.39	-0.15	8,923,215	32,160	44.21	44.40	4,660,792	548,836	366,938	313,851	100,584	2,005,239	323,295			190,197		239,100	5,984
2025-10-27	T	ABX	44.16	44.79	43.40	44.54	-0.95	9,580,307	39,046	44.26	44.54	5,106,046	1,075,385	449,685	387,309	103,188	1,211,119	272,042			269,551		348,900	12,535
2025-10-24	T	ABX	44.03	46.79	43.74	45.49	0.82	16,847,150	55,793	45.25	45.65	8,808,968	1,069,383	488,204	256,205	290,477	2,911,315	689,931		52,700	1,046,351		312,500	18,901
2025-10-23	T	ABX	45.46	45.47	44.53	44.67	0.58	12,667,339	34,636	44.50	44.73	6,144,186	694,529	402,438	181,597	265,758	3,149,402	399,486			523,551		215,500	10,854
2025-10-22	T	ABX	42.84	44.39	42.62	44.09	-0.07	25,084,922	61,060	44.06	44.10	9,822,302	1,664,485	575,428	547,383	718,745	9,706,387	701,779			408,783		387,800	13,071
2025-10-21	T	ABX	45.53	45.64	43.88	44.16	-4.60	11,277,123	46,050	44.16	44.18	6,157,502	728,800	446,956	326,782	413,072	1,716,789	354,965			367,581		399,200	6,859
2025-10-20	T	ABX	48.07	48.88	47.32	48.76	2.03	7,906,253	26,213	48.65	48.76	5,299,475	416,117	188,022	203,463	155,603	932,493	140,498			229,799		178,000	6,557
2025-10-17	T	ABX	49.07	49.28	45.91	46.73	-3.35	12,308,916	42,562	46.70	46.97	7,335,563	979,788	277,402	346,878	285,674	1,750,227	497,066			244,687		333,000	8,920
2025-10-16	T	ABX	49.21	51.10	49.02	50.08	1.38	11,879,571	47,369	50.08	50.10	4,966,602	2,405,306	398,887	284,797	484,429	1,952,088	350,004			474,555		219,300	5,935
2025-10-15	T	ABX	47.36	48.78	47.33	48.70	1.90	8,585,557	36,675	48.50	48.75	4,383,758	1,029,057	341,504	197,610	141,021	1,524,099	207,766		49,700	280,113		167,900	2,941
2025-10-14	T	ABX	46.56	47.44	46.37	46.80	0.94	11,420,464	41,921	46.71	46.82	6,363,978	919,549	328,314	169,395	223,964	2,112,259	182,196			436,833		257,900	5,092
2025-10-10	T	ABX	46.49	46.49	45.51	45.86	-0.47	8,676,857	35,716	45.75	45.90	4,565,354	624,741	236,607	251,763	333,957	1,593,966	388,241			182,402		247,500	2,423
2025-10-09	T	ABX	47.50	47.51	45.75	46.33	-0.99	7,598,836	30,874	46.25	46.35	4,180,106	570,996	246,468	321,883	260,672	1,240,676	275,036			147,035		135,100	4,193
2025-10-08	T	ABX	47.17	47.57	46.75	47.32	0.96	11,430,643	34,012	47.01	47.34	6,747,903	1,080,360	253,885	233,954	145,297	1,731,448	326,719		2,700	354,458		133,500	4,004
2025-10-07	T	ABX	47.50	47.62	45.77	46.36	-1.14	7,759,518	32,900	46.33	46.40	3,995,989	662,597	247,045	294,816	116,889	1,582,196	224,355			194,782		201,800	2,479
2025-10-06	T	ABX	48.35	49.19	47.44	47.50	0.13	10,810,230	40,024	47.44	47.55	4,620,303	1,708,714	328,024	339,354	217,768	1,800,186	556,852			662,766		208,400	5,414
2025-10-03	T	ABX	47.44	47.60	46.99	47.37	-0.02	7,624,744	27,031	47.32	47.45	3,565,356	660,756	155,004	369,009	121,355	1,876,527	391,233			189,491		129,400	4,870
2025-10-02	T	ABX	47.42	47.54	45.53	47.39	0.39	11,612,457	38,924	47.34	47.43	6,548,067	1,033,739	251,871	377,995	187,576	2,118,935	193,001			281,819		247,200	97,080
2025-10-01	T	ABX	46.15	47.61	46.04	47.00	1.29	9,304,039	39,303	46.80	47.01	4,045,002	1,557,458	332,297	369,170	182,802	1,608,962	267,032			383,036		145,900	6,968
2025-09-30	T	ABX	45.54	46.64	45.38	45.71	-0.41	13,847,987	52,082	45.50	45.75	7,023,971	1,221,023	299,292	333,623	236,598	2,828,804	488,196			588,298		234,700	9,140
2025-09-29	T	ABX	48.85	49.62	45.80	46.12	-1.94	17,551,993	66,204	46.12	46.13	8,804,135	1,234,644	536,205	475,320	207,209	3,830,157	749,762			626,710		312,300	7,534
2025-09-26	T	ABX	47.95	48.08	47.12	48.06	0.25	11,066,597	31,098	47.98	48.09	6,408,624	1,071,023	166,823	471,293	242,174	1,670,586	370,377			211,231		211,500	2,686
2025-09-25	T	ABX	46.98	48.47	46.66	47.81	1.11	10,850,361	35,377	47.80	47.84	6,842,367	745,946	229,862	441,910	170,650	1,515,288	302,993			200,848		211,300	4,159
2025-09-24	T	ABX	47.88	48.08	46.08	46.70	-1.10	12,030,279	44,603	46.65	46.73	7,362,427	764,936	296,229	193,020	114,427	1,860,799	397,937			376,907		137,700	2,474
2025-09-23	T	ABX	49.05	49.92	47.55	47.80	-1.14	14,210,947	57,166	47.73	47.81	7,710,733	1,238,922	371,734	292,143	230,339	2,693,552	621,605			291,797		258,600	8,854
2025-09-22	T	ABX	47.02	49.33	46.90	48.94	3.39	22,015,912	77,558	48.88	48.95	11,596,207	1,150,031	575,492	550,372	539,815	4,382,634	935,884		5,800	964,206		285,800	4,425
2025-09-19	T	ABX	41.66	45.745	41.66	45.55	4.03	26,383,783	64,797	45.40	45.55	14,916,634	2,366,263	507,642	477,639	509,412	5,266,169	868,417			485,808		280,600	13,623
2025-09-18	T	ABX	40.35	41.54	40.17	41.52	0.89	10,986,367	27,322	41.34	41.55	7,664,633	454,458	151,899	268,277	175,335	1,597,121	170,668			198,794		113,600	2,582
2025-09-17	T	ABX	39.16	41.07	39.05	40.63	0.92	12,832,416	35,923	40.57	40.67	7,980,912	778,978	308,530	263,275	308,166	1,959,048	422,946			334,208		190,300	5,582
2025-09-16	T	ABX	39.88	40.06	39.37	39.71	-0.29	8,705,994	28,035	39.60	39.75	5,443,774	730,713	139,107	139,013	154,180	1,373,350	205,600			216,450		111,200	2,969
2025-09-15	T	ABX	40.09	40.27	39.62	40.00	-0.22	12,688,843	28,619	39.98	40.05	6,492,634	1,631,122	164,581	193,841	204,957	3,059,621	250,870			286,054		131,100	2,555
2025-09-12	T	ABX	40.82	40.97	39.92	40.22	-0.47	8,272,834	26,795	40.10	40.26	5,065,377	514,498	162,897	213,300	99,882	1,351,064	292,874			219,098		83,400	8,480
2025-09-11	T	ABX	40.45	40.715	40.10	40.69	-0.23	9,786,733	36,499	40.67	40.71	5,322,712	523,278	324,120	289,400	130,874	1,816,564	409,177			347,178		199,600	9,912
2025-09-10	T	ABX	40.66	41.24	40.55	40.92	0.49	7,840,130	19,372	40.88	40.95	4,993,027	353,413	103,424	257,607	119,261	801,278	249,512		233,000	423,152		141,600	9,209
2025-09-09	T	ABX	40.50	40.53	39.905	40.43	0.36	10,340,769	28,657	40.07	40.43	6,079,511	1,123,799	230,963	156,249	131,887	1,196,937	292,232		215,000	501,570		179,900	10,439
2025-09-08	T	ABX	39.78	40.24	39.26	40.07	0.70	11,341,477	26,894	40.04	40.10	5,857,269	552,016	218,029	155,446	184,557	3,556,040	157,385			188,746		258,900	4,815