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
2025-07-08	T	BITF	1.44	1.48	1.39	1.40	-0.02	4,494,175	3,933	1.39	1.42	1,329,921	862,400	162,400	481,300	81,427	704,058	356,600			216,130		111,200	4,925
2025-07-07	T	BITF	1.42	1.45	1.29	1.42	0.04	7,044,817	5,584	1.40	1.42	2,253,287	1,116,598	297,900	744,600	278,133	1,056,741	714,700			120,043		188,400	7,152
2025-07-04	T	BITF	1.41	1.42	1.37	1.38	-0.05	1,509,442	1,615	1.38	1.40	713,154	179,500	60,900	19,500	38,826	327,700	49,300			42,786		400	336
2025-07-03	T	BITF	1.39	1.44	1.365	1.43	0.05	7,917,203	7,045	1.41	1.43	2,331,660	1,396,300	209,990	878,200	268,942	1,309,500	594,800			186,091		175,300	6,203
2025-07-02	T	BITF	1.15	1.38	1.15	1.38	0.25	10,695,576	8,138	1.34	1.38	3,708,054	1,659,001	337,361	1,077,500	260,792	1,503,637	1,139,500			173,555		416,800	22,320
2025-06-30	T	BITF	1.04	1.15	1.03	1.13	0.10	4,051,111	2,660	1.13	1.14	1,613,175	594,000	240,800	267,600	59,740	579,693	275,700			127,879		181,200	1,305
2025-06-27	T	BITF	1.08	1.08	1.02	1.03	-0.06	2,323,282	2,345	1.02	1.04	701,071	666,800	117,700	127,100	36,158	371,900	113,500			42,434		35,700	1,634
2025-06-26	T	BITF	1.08	1.09	1.07	1.09	-0.01	2,265,067	1,960	1.07	1.09	598,880	691,704	140,762	43,800	58,412	402,100	131,600			85,023		9,000	507
2025-06-25	T	BITF	1.13	1.15	1.09	1.10	-0.01	1,660,685	2,330	1.08	1.11	410,967	385,434	57,400	91,500	46,754	334,600	186,500			73,815		11,000	554
2025-06-24	T	BITF	1.08	1.11	1.045	1.11	0.08	3,547,697	3,109	1.10	1.12	1,185,131	552,400	305,187	241,300	69,706	600,100	451,400			37,754		39,900	38,369
2025-06-23	T	BITF	1.05	1.05	0.98	1.03	-0.03	4,989,395	4,909	1.01	1.04	1,736,492	580,698	485,214	392,600	76,827	698,800	403,300			432,814		51,600	28,288
2025-06-20	T	BITF	1.11	1.115	1.05	1.06	-0.03	3,731,567	3,343	1.05	1.08	1,761,128	543,200	106,277	209,700	77,943	383,000	429,000			102,369		47,800	4,272
2025-06-19	T	BITF	1.09	1.10	1.07	1.09		660,911	1,172	1.08	1.09	278,263	56,800	86,500	60,200	8,521	97,900	17,500			17,363		400	414
2025-06-18	T	BITF	1.09	1.10	1.08	1.09		2,947,743	3,889	1.08	1.10	855,126	364,700	218,500	346,600	103,193	346,600	492,753			60,374		37,800	795
2025-06-17	T	BITF	1.14	1.14	1.08	1.09	-0.06	3,544,891	4,260	1.09	1.10	1,071,562	493,082	117,441	551,300	62,282	373,000	454,255			145,793		73,400	4,171
2025-06-16	T	BITF	1.14	1.17	1.12	1.15	0.01	2,658,880	5,156	1.15	1.17	838,857	421,955	18,100	531,800	42,070	332,900	243,300			44,298		28,100	511
2025-06-13	T	BITF	1.16	1.18	1.13	1.14	-0.04	2,855,845	4,267	1.13	1.16	1,160,310	404,900	58,611	409,500	35,608	264,600	233,700			131,184		25,900	622
2025-06-12	T	BITF	1.20	1.21	1.17	1.18	-0.05	2,744,460	2,308	1.18	1.19	917,050	394,600	192,300	177,900	40,835	395,400	407,000			88,496		47,700	6,435
2025-06-11	T	BITF	1.30	1.30	1.215	1.23	-0.08	4,284,618	4,104	1.22	1.24	1,105,416	771,200	255,185	210,400	119,501	674,400	805,324			60,259		188,000	6,992
2025-06-10	T	BITF	1.26	1.31	1.25	1.31	0.05	4,221,823	5,108	1.29	1.31	1,094,791	547,701	236,900	429,600	58,289	540,500	733,700			350,986		59,400	13,653
2025-06-09	T	BITF	1.24	1.26	1.19	1.26	0.04	3,694,701	3,511	1.24	1.26	964,264	602,400	76,511	307,500	163,123	698,700	608,700			102,262		87,200	2,109
2025-06-06	T	BITF	1.22	1.255	1.20	1.22	0.04	3,932,608	3,221	1.22	1.24	1,485,769	602,600	55,700	570,000	20,076	485,800	460,300			70,728		25,300	692
2025-06-05	T	BITF	1.28	1.28	1.165	1.18	-0.11	4,431,330	4,469	1.17	1.20	1,587,374	771,864	114,800	414,600	60,420	570,500	446,500			174,220		64,300	4,700
2025-06-04	T	BITF	1.27	1.29	1.25	1.29	0.03	2,344,903	3,997	1.27	1.29	565,231	496,300	51,037	297,200	36,510	333,700	439,900			12,816		30,500	204
2025-06-03	T	BITF	1.24	1.29	1.23	1.26	0.01	2,627,009	4,356	1.26	1.28	829,997	301,200	109,730	369,500	42,492	371,900	365,200			64,353		10,400	2,488
2025-06-02	T	BITF	1.25	1.27	1.23	1.25	-0.01	1,770,037	1,994	1.24	1.27	602,147	248,000	92,700	204,800	22,436	316,700	190,900			31,616		14,200	722
2025-05-30	T	BITF	1.30	1.30	1.22	1.26	-0.04	3,921,151	4,933	1.25	1.27	1,560,409	516,500	209,841	418,600	96,521	548,800	440,500			40,229		20,400	2,805
2025-05-29	T	BITF	1.36	1.37	1.29	1.30	-0.06	2,850,256	3,216	1.29	1.32	1,209,033	486,901	37,038	215,500	51,188	362,700	254,700			123,221		39,100	1,367
2025-05-28	T	BITF	1.46	1.47	1.35	1.36	-0.11	4,088,490	3,820	1.35	1.37	1,434,685	735,700	176,570	330,000	44,645	689,500	293,400			75,226		50,400	1,923
2025-05-27	T	BITF	1.46	1.495	1.45	1.47		2,673,528	2,153	1.47	1.48	880,249	293,300	45,082	406,400	68,275	665,800	131,953			98,437		2,400	531
2025-05-26	T	BITF	1.46	1.48	1.46	1.47	0.02	922,384	1,224	1.46	1.48	390,770	118,552	28,650	34,600	9,284	192,900	42,000			27,647		17,800	194
2025-05-23	T	BITF	1.48	1.49	1.43	1.45	-0.08	3,925,984	4,323	1.45	1.46	1,326,501	772,809	122,757	356,000	110,955	617,100	297,100			63,534		110,300	1,257
2025-05-22	T	BITF	1.54	1.58	1.50	1.53	0.01	5,995,000	3,914	1.51	1.54	1,924,451	880,100	217,303	915,600	141,909	998,400	426,306			152,486		78,100	15,223
2025-05-21	T	BITF	1.53	1.605	1.47	1.52	-0.04	7,757,041	5,246	1.50	1.52	3,123,338	1,379,854	165,698	749,300	182,296	1,125,100	643,853			50,862		115,700	3,695
2025-05-20	T	BITF	1.59	1.59	1.53	1.56	-0.04	4,560,454	4,042	1.54	1.57	1,609,746	854,229	151,291	321,100	103,569	579,900	543,300			65,530		80,100	1,311
2025-05-16	T	BITF	1.50	1.60	1.50	1.60	0.10	6,228,954	5,580	1.58	1.60	2,090,768	783,800	501,218	545,900	220,221	995,872	646,800			229,021		80,700	14,732
2025-05-15	T	BITF	1.49	1.52	1.455	1.50	-0.03	3,887,390	4,344	1.49	1.51	1,468,530	596,100	221,700	215,100	172,079	587,800	358,800			94,126		41,100	15,392
2025-05-14	T	BITF	1.54	1.62	1.50	1.53	-0.05	8,016,721	5,828	1.52	1.55	3,173,814	883,600	367,200	791,400	151,549	1,423,900	669,600			164,568		84,900	4,759
2025-05-13	T	BITF	1.54	1.65	1.525	1.58	0.03	6,144,683	5,810	1.57	1.59	2,348,750	739,701	201,458	679,000	139,656	1,216,800	480,700			129,320		3,700	28,406
2025-05-12	T	BITF	1.57	1.60	1.47	1.55	0.06	6,119,970	5,046	1.51	1.55	2,201,152	840,000	257,337	493,700	100,125	1,161,300	445,700			414,536		44,800	5,161
2025-05-09	T	BITF	1.52	1.595	1.47	1.49		7,031,909	4,462	1.48	1.51	2,563,482	939,704	198,104	906,100	124,181	934,301	902,000			185,499		95,900	2,958
2025-05-08	T	BITF	1.45	1.51	1.405	1.49	0.08	6,219,377	4,468	1.48	1.50	2,400,549	1,020,299	201,504	552,600	179,801	1,004,000	507,800			64,424		23,000	28,556
2025-05-07	T	BITF	1.39	1.42	1.35	1.41	0.04	4,170,020	3,118	1.39	1.41	1,228,097	702,600	144,730	396,000	104,578	598,774	687,191			149,003		24,200	568
2025-05-06	T	BITF	1.33	1.37	1.30	1.37	0.03	1,715,208	1,646	1.34	1.37	632,182	154,900	126,000	52,300	37,273	336,000	283,242			20,791		12,300	722
2025-05-05	T	BITF	1.38	1.38	1.33	1.34	-0.07	2,735,394	2,914	1.33	1.37	1,029,312	354,424	133,002	217,500	119,167	358,138	329,400			88,233		20,100	2,710
2025-05-02	T	BITF	1.42	1.46	1.40	1.41	-0.02	3,595,444	2,812	1.40	1.42	1,476,728	439,300	108,381	238,300	172,630	529,900	423,690			79,787		14,900	1,263
2025-05-01	T	BITF	1.39	1.46	1.38	1.43	0.04	4,790,841	2,792	1.42	1.44	1,950,614	576,324	151,585	307,600	166,484	631,400	749,800			22,727		70,300	1,061
2025-04-30	T	BITF	1.36	1.39	1.29	1.39	-0.01	5,104,875	4,394	1.35	1.39	2,055,432	468,300	240,729	312,700	117,526	718,500	856,102			37,925		24,500	24,133
2025-04-29	T	BITF	1.38	1.42	1.38	1.40	-0.01	1,644,193	1,453	1.38	1.40	485,041	161,200	93,020	141,900	92,932	325,400	259,800			19,574		2,100	2,619
2025-04-28	T	BITF	1.47	1.48	1.35	1.41	-0.04	3,773,350	2,728	1.38	1.42	1,449,319	235,321	122,357	209,700	132,245	621,900	700,700			196,797		20,100	1,974
2025-04-25	T	BITF	1.44	1.455	1.40	1.45	0.04	3,499,283	2,531	1.44	1.46	1,543,553	204,300	110,690	344,600	88,679	583,300	267,500			176,970		29,400	4,584
2025-04-24	T	BITF	1.38	1.435	1.36	1.41		3,634,141	1,849	1.41	1.42	1,727,087	157,000	78,422	332,400	94,691	432,200	426,235			40,322		101,100	4,275
2025-04-23	T	BITF	1.40	1.48	1.36	1.41	0.09	6,942,939	5,248	1.40	1.42	2,213,760	556,079	505,222	545,500	239,720	1,122,900	1,033,959			373,959		85,500	13,875
2025-04-22	T	BITF	1.18	1.34	1.18	1.32	0.16	5,733,497	3,618	1.31	1.32	2,129,182	485,748	206,715	584,700	145,343	948,272	719,900			108,188		216,900	4,402
2025-04-21	T	BITF	1.18	1.22	1.15	1.16		4,069,075	3,368	1.15	1.17	1,326,803	285,460	311,400	340,200	112,697	745,900	442,800			59,679		264,400	725
2025-04-17	T	BITF	1.15	1.18	1.12	1.16	0.01	2,412,513	1,702	1.16	1.18	769,122	182,353	141,751	141,300	70,311	505,900	348,900			36,670		158,100	1,010
2025-04-16	T	BITF	1.08	1.16	1.08	1.15	0.04	3,791,333	2,480	1.14	1.15	1,180,408	371,400	235,382	157,200	128,655	751,200	561,400			71,482		189,200	669
2025-04-15	T	BITF	1.13	1.15	1.085	1.11	-0.03	2,672,761	2,499	1.09	1.12	965,560	163,796	171,200	145,100	69,190	445,918	409,420			53,879		172,800	634
2025-04-14	T	BITF	1.15	1.17	1.10	1.14	0.02	3,634,246	3,744	1.13	1.14	1,217,605	300,800	352,693	231,000	84,262	695,500	671,976			40,467		205,100	954
2025-04-11	T	BITF	1.10	1.15	1.085	1.12	0.03	4,670,469	2,654	1.11	1.12	1,415,671	765,600	243,689	298,200	37,195	701,800	731,400			109,810		65,400	12,173
2025-04-10	T	BITF	1.16	1.17	1.07	1.09	-0.13	5,685,468	4,225	1.08	1.10	1,678,982	921,102	239,100	690,200	73,511	869,300	647,700			61,435		384,700	4,595
2025-04-09	T	BITF	0.98	1.22	0.96	1.22	0.24	9,969,032	5,470	1.19	1.22	3,453,146	1,060,284	567,677	1,255,500	59,748	1,325,400	1,342,005			319,606		45,500	81,261