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
2026-08-18	T	BDT	73.45	73.76	70.36	71.41	-3.05	421,063	3,741	71.18	71.60	264,711	10,563	4,732	6,385	3,151	29,060	12,500			53,517		6,500	135
2026-08-17	T	BDT	73.79	75.24	72.78	74.46	1.32	925,559	5,211	73.72	74.70	679,760	17,192	8,886	16,185	5,255	72,313	17,757			73,747		10,300	48
2026-08-14	T	BDT	72.10	76.91	71.63	73.14	1.26	925,774	7,079	72.88	73.38	596,526	51,125	10,627	11,648	9,303	99,463	18,000			66,327		20,700	331
2026-08-13	T	BDT	69.33	73.63	67.01	71.88	7.38	1,008,039	8,512	71.53	72.00	622,117	55,082	12,156	11,523	6,878	82,741	26,105			98,956		25,700	671
2026-08-12	T	BDT	66.36	66.64	63.93	64.50	-1.16	572,743	4,556	64.36	64.92	367,369	23,841	14,471	8,735	2,996	66,232	11,400			34,007		18,800	258
2026-08-11	T	BDT	64.50	66.20	64.50	65.66	1.29	370,930	3,027	65.55	65.85	246,621	13,746	4,717	4,200	3,439	34,503	11,250			25,953		9,800	169
2026-08-10	T	BDT	67.38	67.38	64.10	64.37	-3.07	698,597	5,561	64.25	64.40	466,281	23,143	6,539	16,711	4,304	70,311	24,694			53,202		12,500	309
2026-08-07	T	BDT	68.31	68.99	66.48	67.44	-0.83	332,363	2,926	67.26	67.69	206,931	11,681	1,005	1,620	1,843	26,103	8,200			41,861		4,700	119
2026-08-06	T	BDT	69.47	70.22	67.70	68.27	-1.81	403,714	3,580	67.94	68.77	255,700	14,726	4,521	3,592	1,325	42,505	12,000			36,095		6,000	38
2026-08-05	T	BDT	69.86	71.45	69.01	70.08	-0.14	326,182	2,847	69.90	70.38	206,191	18,099	3,930	4,762	2,592	28,260	11,700			27,926		8,700	531
2026-08-04	T	BDT	67.03	70.96	66.55	70.22	3.35	509,989	4,531	69.97	70.43	306,792	26,088	9,453	6,034	2,917	30,202	22,510			63,776		13,000	295
2026-07-31	T	BDT	66.04	67.48	65.57	66.87	1.71	352,912	3,246	66.66	67.08	214,085	14,762	7,449	13,298	639	28,807	14,200			28,136		8,600	377
2026-07-30	T	BDT	64.55	66.39	64.00	65.16	1.30	375,529	3,358	64.99	65.43	205,492	17,367	7,333	5,000	3,884	32,303	15,942			53,355		14,500	437
2026-07-29	T	BDT	67.13	67.87	63.00	63.86	-3.57	675,564	6,282	63.64	64.45	407,704	32,469	11,429	4,217	5,102	41,631	28,040			79,071		22,000	795
2026-07-28	T	BDT	69.99	70.05	66.14	67.43	-3.39	621,795	5,790	67.29	67.71	367,679	29,107	7,707	4,749	6,457	46,782	16,493			72,494		16,300	468
2026-07-27	T	BDT	71.18	71.97	67.86	70.82	0.05	503,581	4,410	70.40	71.01	314,687	28,646	3,830	1,835	4,591	23,005	7,406			70,925		9,200	287
2026-07-24	T	BDT	70.80	72.32	69.89	70.77	-0.04	352,531	3,222	70.58	71.17	210,902	19,907	4,842	2,889	3,233	26,603	10,820			36,701		12,100	226
2026-07-23	T	BDT	71.56	72.98	70.81	70.81	-1.10	686,094	5,860	70.61	71.05	372,774	37,905	4,027	5,238	2,115	52,303	25,100		55,100	84,643		10,900	564
2026-07-22	T	BDT	76.54	76.91	70.60	71.91	-5.17	950,551	7,281	71.62	72.46	621,160	24,928	11,317	10,829	7,839	102,603	33,537			70,536		16,600	301
2026-07-21	T	BDT	75.89	78.00	75.05	77.08	1.99	459,080	3,607	76.96	77.36	259,084	11,818	9,081	1,975	5,357	30,301	7,166			82,759		12,100	99
2026-07-20	T	BDT	77.02	77.74	74.58	75.09	-1.46	357,478	3,271	75.04	75.78	175,334	15,850	3,435	5,079	1,488	24,003	5,175			51,008		8,300	36,646
2026-07-17	T	BDT	75.50	77.51	74.565	76.55	0.37	443,184	3,625	76.41	76.60	274,754	21,189	8,957	2,968	4,207	22,701	15,209			50,505		8,200	3,023
2026-07-16	T	BDT	77.00	78.65	75.47	76.18	-1.00	651,026	5,801	75.91	76.64	329,738	24,509	15,001	18,856	6,396	70,502	17,505		9,800	93,160		12,700	5,935
2026-07-15	T	BDT	69.37	77.86	69.10	77.18	9.10	1,240,760	10,211	76.90	77.40	679,222	77,264	26,799	14,947	12,385	84,003	45,842		3,900	146,858		36,300	843
2026-07-14	T	BDT	68.35	70.48	67.60	68.08	-0.21	445,133	3,606	67.79	68.30	270,460	18,105	7,619	5,480	3,923	40,901	5,600			46,565		16,600	182
2026-07-13	T	BDT	67.43	69.29	66.945	68.29	0.65	356,072	3,104	68.24	68.51	214,920	27,202	11,069	14,041	5,195	21,901	11,633			25,924		9,400	246
2026-07-10	T	BDT	67.15	68.09	66.01	67.64	0.25	169,687	1,877	67.40	67.86	91,669	4,685	311	4,530	2,317	26,520	5,625			19,354		4,000	301
2026-07-09	T	BDT	67.46	68.74	67.00	67.39	0.27	445,591	3,453	67.23	67.45	256,142	11,371	3,602	10,972	2,418	54,303	15,314			46,395		8,200	403
2026-07-08	T	BDT	65.94	67.48	64.94	67.12	0.37	319,691	2,842	67.02	67.38	173,175	13,729	6,588	8,839	2,488	21,800	15,191			35,945		12,400	65
2026-07-07	T	BDT	64.81	67.12	63.24	66.75	1.90	851,026	5,515	65.21	66.93	501,170	30,008	16,868	16,379	5,504	117,100	25,180			66,851		14,900	645
2026-07-06	T	BDT	64.24	65.94	63.63	64.85	0.34	353,760	3,319	64.76	65.01	207,081	19,522	1,732	1,334	2,935	25,300	6,061			34,599		15,700	201
2026-07-03	T	BDT	62.73	64.65	61.97	64.51	1.96	178,645	1,884	64.01	64.65	114,606	6,144	3,340	1,204	2,017	9,200	2,900			16,086		11,800	230
2026-07-02	T	BDT	64.66	64.97	60.81	62.55	-2.18	507,025	4,504	62.30	62.75	296,142	20,947	9,036	10,671	5,285	40,032	15,049			60,891		18,600	185
2026-06-30	T	BDT	63.17	64.90	62.82	64.73	1.36	323,242	2,623	64.38	64.90	167,793	9,611	5,656	8,207	3,024	22,400	6,900			69,439		13,700	208
2026-06-29	T	BDT	62.39	64.09	61.42	63.37	0.90	340,700	2,423	63.20	63.55	210,960	5,865	3,245	3,412	2,112	18,000	7,933			56,658		6,800	489
2026-06-26	T	BDT	61.60	62.66	60.16	62.47	0.61	328,797	2,654	62.22	62.66	201,015	13,263	1,597	4,858	2,505	16,400	9,508			34,851		10,200	242
2026-06-25	T	BDT	62.00	63.59	61.84	61.86	0.08	355,431	2,471	61.66	61.97	211,457	7,089	5,561	5,820	5,029	60,100	4,265			32,011		3,700	183
2026-06-24	T	BDT	61.79	62.99	60.36	61.78	0.87	420,063	3,563	61.58	62.00	224,998	8,941	5,100	3,378	5,130	55,515	9,097			65,807		8,100	234
2026-06-23	T	BDT	61.76	61.91	60.18	60.91	-1.46	378,897	3,049	60.80	61.13	247,672	9,019	4,407	7,088	2,615	18,400	11,850			46,457		9,300	104
2026-06-22	T	BDT	62.10	63.49	61.57	62.37	-0.07	289,125	2,602	62.15	62.58	191,387	8,438	4,467	1,755	3,352	19,708	10,353			21,703		9,300	390
2026-06-19	T	BDT	61.32	62.95	60.755	62.44	1.26	581,394	2,141	61.90	62.62	500,331	10,821	1	17,300	2,627	9,000	2,850			20,500		7,400	57
2026-06-18	T	BDT	60.00	61.68	60.00	61.18	1.31	322,972	3,044	60.93	61.40	202,243	12,293	16,405	8,108	3,927	15,200	8,858			33,842		9,600	167
2026-06-17	T	BDT	61.50	61.90	59.04	59.87	-1.16	260,477	2,350	59.81	60.08	163,114	12,954	6,419	1,500	2,188	11,900	5,610			27,676		10,600	203
2026-06-16	T	BDT	60.93	61.77	60.20	61.03	0.08	193,886	1,806	60.81	61.16	128,850	9,214	540	1,723	1,900	9,000	5,525			19,657		7,800	213
2026-06-15	T	BDT	58.56	60.99	58.22	60.95	2.87	371,171	3,476	59.98	61.00	231,316	8,924	10,441	4,827	3,483	23,200	14,723			41,464		13,200	642
2026-06-12	T	BDT	59.76	59.90	57.65	58.08	-1.50	268,432	2,373	57.80	58.47	172,010	6,978	2,907	1,534	1,934	17,516	8,554			27,079		9,200	205
2026-06-11	T	BDT	58.59	59.92	58.35	59.58	1.06	247,558	2,389	59.37	59.74	145,153	13,523	1,938	1,790	1,711	10,600	7,126			30,003		12,200	235
2026-06-10	T	BDT	59.00	60.56	58.22	58.52	-0.73	410,860	3,035	58.45	58.68	216,165	18,603	6,795	5,552	3,148	52,000	14,725			58,394		8,900	208
2026-06-09	T	BDT	59.98	60.70	57.65	59.25	-0.73	382,020	3,124	59.01	59.41	244,267	13,543	5,337	7,928	2,999	37,700	11,100			21,141		12,500	308
2026-06-08	T	BDT	60.40	60.93	59.40	59.98	-0.42	403,151	3,455	59.67	60.15	251,853	8,934	1,754	3,800	4,594	34,500	9,188			55,368		8,100	156
2026-06-05	T	BDT	61.84	63.98	59.59	60.40	-3.76	502,172	4,623	60.27	61.36	301,627	24,531	11,303	14,932	7,252	33,783	8,222			57,277		13,600	341
2026-06-04	T	BDT	62.69	65.02	62.31	64.16	1.47	631,965	4,758	64.10	64.18	391,378	26,037	11,823	11,922	10,230	61,700	21,270			47,465		17,800	279
2026-06-03	T	BDT	61.14	62.71	60.00	62.69	1.14	453,549	4,207	62.30	62.80	254,348	18,465	4,892	26,400	4,357	53,600	18,450			34,045		8,700	226
2026-06-02	T	BDT	56.50	62.00	56.06	61.55	4.34	769,942	5,800	61.10	61.80	453,313	35,070	16,958	13,356	8,783	65,659	20,701			86,492		17,800	216
2026-06-01	T	BDT	57.79	58.10	55.96	57.21	-0.58	296,740	2,862	56.99	57.52	191,237	16,280	2,905	1,200	2,168	12,811	8,178			34,059		7,800	363
2026-05-29	T	BDT	58.35	59.75	56.46	57.79	-0.56	702,587	4,530	57.59	57.90	455,377	35,173	8,000	1,526	12,245	70,218	13,322			50,451		17,900	223
2026-05-28	T	BDT	57.93	58.99	56.60	58.35	0.30	302,861	2,498	58.35	58.58	158,731	12,768	6,537	41,097	4,113	14,100	8,066			27,631		7,700	49
2026-05-27	T	BDT	60.52	60.98	57.84	58.05	-2.14	267,586	2,529	57.96	58.06	174,872	12,152	5,772	2,657	3,378	17,414	5,848			20,899		7,800	314
2026-05-26	T	BDT	59.35	60.23	58.74	60.19	1.39	394,565	3,054	59.80	60.23	275,099	8,685	8,780	1,935	2,067	24,800	8,443			24,287		12,300	281
2026-05-25	T	BDT	58.87	60.00	58.70	58.80	0.18	208,248	1,773	58.70	59.00	134,652	9,671	400	1,116	1,125	9,200	5,010			23,243		5,700	322
2026-05-22	T	BDT	57.69	59.34	57.41	58.62	0.82	327,387	3,067	58.44	58.92	189,027	16,349	9,226	4,000	4,363	16,900	10,519			31,070		11,800	315
2026-05-21	T	BDT	57.18	58.38	55.45	57.80	0.20	474,550	4,033	57.57	57.95	296,581	15,531	10,895	14,900	5,091	29,851	10,090			53,877		12,200	391
2026-05-20	T	BDT	60.00	60.02	56.79	57.60	-1.08	656,470	4,626	57.50	58.00	404,961	29,160	10,996	4,400	4,366	44,800	21,151			72,834		13,700	227