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
2026-04-16	T	BCT	6.43	6.43	5.85	5.91	-0.42	30,018	184	5.91	6.45	16,718	3,900	1,300	100	100	4,800	800			247		1,500	195
2026-04-15	T	BCT	6.30	6.38	6.20	6.33	0.06	7,492	74	5.75	6.45	4,473	800	1			600	600			480		200
2026-04-14	T	BCT	6.24	6.33	6.00	6.27	0.18	8,539	75	6.01	6.39	3,800	300	1,100	600	151	1,400	400			114		400
2026-04-13	T	BCT	5.92	6.13	5.85	6.09	0.23	3,102	34	6.01	6.25	2,616	20								72		300
2026-04-10	T	BCT	6.23	6.23	5.86	5.98	-0.30	8,204	71	5.85	6.45	7,528	32	300		82	100				19
2026-04-09	T	BCT	5.99	6.39	5.99	6.33	0.22	22,125	150	6.00	6.39	17,844	200			109	1,700	400			707		600
2026-04-08	T	BCT	6.20	6.31	5.95	6.10	0.05	6,839	61	5.30	6.18	5,201	127	100	200	200	100	400			308			50
2026-04-07	T	BCT	5.98	6.20	5.73	6.05	0.02	11,193	103	6.05	6.20	7,718	418	100			800	800			752		500
2026-04-06	T	BCT	5.68	6.07	5.68	6.03	0.39	18,957	82	5.93	6.03	18,957	344	400		143	1,100	100			483		1,000
2026-04-02	T	BCT	5.80	5.80	5.50	5.64	-0.09	11,014	77	5.59	5.95	8,200	11	103			1,500	100			370		700	1
2026-04-01	T	BCT	5.73	5.78	5.68	5.68	-0.07	5,555	57	5.12	5.88	3,590	1,207	100			200	200			124		100
2026-03-31	T	BCT	5.86	5.90	5.72	5.795	0.155	24,087	167	5.10	5.87	15,739	2,913	200		216	2,800	200			637		1,000	5
2026-03-30	T	BCT	5.19	5.70	5.19	5.64	0.47	14,916	118	5.14	6.15	8,659	1,000	900		200	1,300	500			497		1,400	105
2026-03-27	T	BCT	5.40	5.40	5.17	5.17	-0.21	17,208	133	5.17	5.24	11,112	1,200	300		400	1,600	1,200			308		1,000	85
2026-03-26	T	BCT	5.80	5.80	5.30	5.30	-0.28	11,752	112	5.29	6.10	7,130	900	400	900		1,200	411			298		100	110
2026-03-25	T	BCT	5.76	5.95	5.48	5.54	-0.08	12,159	79	5.50	5.95	7,502	900	300	200	230	1,200				100		1,500	90
2026-03-24	T	BCT	5.73	5.775	5.58	5.62	-0.24	7,355	66	5.55	5.80	5,555	200	200			100	300			140		700
2026-03-23	T	BCT	5.74	5.93	5.74	5.86	0.16	15,743	126	5.30	5.86	10,031	2,172	200		300	1,600				128		1,000	40
2026-03-20	T	BCT	6.08	6.13	5.66	5.70	-0.49	25,428	177	5.58	6.15	10,863	2,275	1,000		500	7,100	1,800			291		700
2026-03-19	T	BCT	5.83	6.22	5.82	6.19	0.27	59,790	380	5.84	6.24	28,963	5,558	1,400	1,100	700	15,300	3,900			558		1,500	212
2026-03-18	T	BCT	6.155	6.155	5.66	5.96	-0.26	35,720	248	5.71	6.09	17,480	3,000	400		618	8,100	4,500			532		700
2026-03-17	T	BCT	6.02	6.31	6.02	6.22	0.27	71,661	452	6.16	6.47	34,647	4,342	500	200	520	23,600	5,500			632		1,300	190
2026-03-16	T	BCT	5.85	5.96	5.75	5.90	0.13	17,167	154	5.62	6.20	13,716	872	200		218	1,100	300			439		200	19
2026-03-13	T	BCT	5.88	6.05	5.62	5.77	0.04	31,019	211	5.56	6.14	22,342	1,502		100	150	3,700	1,200			169		1,400	143
2026-03-12	T	BCT	5.97	5.97	5.61	5.73	-0.17	9,026	107	5.67	5.92	5,236	939	211	100	41	1,000	200			159		700
2026-03-11	T	BCT	5.32	5.91	5.32	5.90	0.81	38,187	308	5.50	5.90	28,698	2,745	405	200	410	1,500	664			909		1,700	605
2026-03-10	T	BCT	5.16	5.41	5.09	5.12	0.05	35,202	227	5.03	5.39	15,013	4,924	612	100	935	5,900	2,400			1,501		2,900	202
2026-03-09	T	BCT	5.23	5.35	4.95	5.07	-0.10	28,115	199	5.06	5.30	17,785	1,798	1,200	200	745	3,600	2,203			80		300	103
2026-03-06	T	BCT	5.54	5.54	5.02	5.17	-0.30	12,923	114	5.17	5.85	7,409	1,604	100		300	1,800				204		1,000	181
2026-03-05	T	BCT	5.61	5.67	5.41	5.47	-0.16	10,915	104	5.47	5.75	5,006	1,028			78	2,600	1,000			141		700	100
2026-03-04	T	BCT	5.45	5.80	5.26	5.63	0.13	13,251	109	5.40	5.78	7,470	1,810			455	900	300			531		1,400	85
2026-03-03	T	BCT	5.28	5.76	5.17	5.50	-0.04	16,379	150	4.58	6.00	9,618	1,515	280		300	2,400	800			362		600	270
2026-03-02	T	BCT	5.12	5.57	4.95	5.52	0.31	44,732	288	5.01	5.63	26,526	3,704	500		700	6,400	2,400			1,192		2,700
2026-02-27	T	BCT	5.42	5.43	5.10	5.28	-0.16	43,360	257	5.15	6.00	37,392	1,131	500	200	317	1,900	1,200			300		400
2026-02-26	T	BCT	5.37	5.54	5.20	5.47	0.15	34,225	261	5.20	5.75	19,825	4,386	200	100	1,100	4,800	1,800			916		900
2026-02-25	T	BCT	5.03	5.38	5.01	5.32	0.30	42,666	307	5.30	5.57	22,411	5,926	703		990	5,800	2,700			1,114		2,400	196
2026-02-24	T	BCT	5.13	5.23	4.93	5.00	-0.13	35,401	245	4.98	5.06	26,973	1,800	300		73	1,500	1,263			733		1,700	631
2026-02-23	T	BCT	5.27	5.30	5.10	5.10	-0.31	29,670	198	5.10	5.70	21,144	800			400	1,400	2,100			903		1,700	770
2026-02-20	T	BCT	5.64	5.64	5.33	5.41	-0.23	29,729	190	5.37	5.70	24,293	1,211	200	100	250	1,300	600			484		700	303
2026-02-19	T	BCT	5.47	5.68	5.42	5.67	0.22	19,827	183	5.51	5.70	9,725	3,366	200		732	2,700	1,800			218		900	70
2026-02-18	T	BCT	5.40	5.52	5.38	5.45	0.05	13,259	112	5.35	5.53	7,020	1,278	101		678	1,700	249			1,667		300	45
2026-02-17	T	BCT	5.50	5.67	5.03	5.40	-0.10	42,902	261	5.33	5.63	31,278	2,772	300		780	3,100	1,400			1,300		1,000	70
2026-02-13	T	BCT	5.67	5.71	5.46	5.50	-0.08	37,741	189	5.44	5.57	28,283	1,422	400			3,100	3,900			212		300	50
2026-02-12	T	BCT	5.68	5.68	5.43	5.58	-0.10	56,774	196	5.45	5.80	34,289	10,173	400		1,407	7,900	900			282		1,200	20
2026-02-11	T	BCT	5.71	5.74	5.50	5.74		60,773	288	5.61	5.98	41,166	7,429	800		713	4,800	1,500			735		3,300	207
2026-02-10	T	BCT	5.71	5.96	5.67	5.71	-0.08	24,027	182	5.60	5.91	12,744	1,700	300		206	3,900	1,000			617		3,200	39
2026-02-09	T	BCT	5.70	5.87	5.49	5.78	0.08	50,925	252	5.71	6.20	30,124	8,800	700		400	6,700	1,008			610		2,000
2026-02-06	T	BCT	5.73	5.74	5.53	5.64	-0.09	61,199	301	5.55	5.70	31,935	12,512	800		2,100	7,200	4,106			692		1,800	40
2026-02-05	T	BCT	5.68	5.77	5.50	5.73	0.05	34,674	200	5.55	5.99	23,384	1,851	600		700	2,600	1,700			1,799		1,500	39
2026-02-04	T	BCT	5.84	5.93	5.63	5.68	-0.22	58,663	305	5.68	5.78	40,774	3,314	616	100	440	4,200	4,600			1,244		2,200	50
2026-02-03	T	BCT	5.98	6.10	5.78	5.84	-0.24	51,027	245	5.80	5.90	31,056	5,206	1,200		1,124	7,700	1,350			1,955		700	225
2026-02-02	T	BCT	5.99	6.21	5.79	6.08	0.20	37,336	236	5.85	6.15	23,660	3,382	1,500	900	500	2,200	2,200			853		1,500	427
2026-01-30	T	BCT	5.98	6.00	5.74	5.88	0.02	68,170	266	5.72	5.88	50,628	5,879	475		337	4,700	1,034			1,528		2,900	28
2026-01-29	T	BCT	6.16	6.40	5.75	5.86	-0.28	83,307	450	5.78	6.25	67,193	6,100	900		1,029	600	3,440			1,546		1,700	50
2026-01-28	T	BCT	6.65	7.14	6.14	6.14	-0.56	82,442	492	6.12	6.38	49,752	4,706	1,700	600	1,290	7,600	5,269			5,443		3,400	45
2026-01-27	T	BCT	6.47	6.86	6.16	6.73	0.35	37,992	316	6.22	6.88	30,084	1,196	224	100	482	1,800	400			1,876		800	3
2026-01-26	T	BCT	6.22	6.46	6.01	6.38	0.38	91,026	504	6.31	6.46	62,028	3,436	1,200	300	820	10,500	4,800			2,892		3,900
2026-01-23	T	BCT	6.10	6.16	5.90	6.00	-0.17	39,557	294	5.98	6.27	22,044	6,800	1,200		255	5,100	200			1,855		1,600
2026-01-22	T	BCT	5.95	6.28	5.90	6.17	0.34	79,846	504	6.02	6.30	47,120	13,400	1,600	100	203	9,000	400			1,994		4,400	10
2026-01-21	T	BCT	6.05	6.05	5.76	5.80	-0.26	46,697	358	5.83	5.85	39,032	5,101	401		20	800				440		500
2026-01-20	T	BCT	5.81	6.20	5.70	6.06	0.12	52,829	374	6.02	6.20	34,270	3,200	800		563	4,800	1,755			4,373		1,100	110
2026-01-19	T	BCT	6.04	6.12	5.74	5.94	-0.03	34,399	173	5.93	6.04	27,174	1,400			250	700				1,483		2,700	62