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
2025-03-21	T	BLX	29.79	30.11	29.51	29.80	-0.02	1,042,956	4,043	29.77	29.97	837,668	41,418	37,395	18,765	6,065	64,100	10,558			15,563		100	1,581
2025-03-20	T	BLX	29.57	30.06	29.52	29.82	0.09	488,501	3,833	29.70	29.90	251,469	23,582	26,441	12,316	15,835	89,000	8,967			35,828			1,523
2025-03-19	T	BLX	29.77	29.78	29.28	29.73	0.13	721,745	3,942	29.63	29.79	253,699	13,000	33,310	8,779	3,882	70,567	88,633			198,160			1,645
2025-03-18	T	BLX	29.26	29.66	29.16	29.60	0.26	587,111	3,830	29.50	29.66	256,538	108,802	20,795	20,455	6,341	66,718	11,388			63,164		600	1,269
2025-03-17	T	BLX	29.07	29.66	28.83	29.34	0.49	429,444	3,037	29.26	29.44	264,864	12,600	18,933	4,494	1,757	42,000	11,100			25,947			1,226
2025-03-14	T	BLX	29.24	29.34	28.78	28.85	-0.21	348,138	2,492	28.80	28.99	204,826	24,400	19,257	7,159	2,462	30,550	6,174			34,070		100	1,326
2025-03-13	T	BLX	29.21	29.77	28.82	29.06	-0.15	551,801	4,024	28.96	29.20	330,484	37,638	31,411	13,401	3,327	50,800	7,973			47,818		800	935
2025-03-12	T	BLX	29.08	29.45	28.72	29.21	0.15	436,606	3,174	29.04	29.31	252,275	11,200	22,217	7,710	2,060	58,100	7,341			54,102		100	1,073
2025-03-11	T	BLX	29.20	29.61	28.99	29.06	-0.17	305,015	2,252	29.00	29.12	175,667	12,246	21,723	5,808	1,963	22,258	7,913			19,423			1,487
2025-03-10	T	BLX	29.47	30.14	29.00	29.23	-0.37	849,515	4,723	29.10	29.33	408,470	36,416	47,031	9,190	4,470	57,600	10,246			190,113			1,507
2025-03-07	T	BLX	28.94	29.70	28.80	29.60	0.55	440,406	2,950	29.45	29.68	231,771	37,400	45,069	12,079	5,520	34,200	8,937			29,277			1,150
2025-03-06	T	BLX	28.99	29.26	28.68	29.05	0.12	473,558	3,112	28.95	29.12	228,690	10,000	37,834	13,007	3,118	33,700	8,286			97,412			1,349
2025-03-05	T	BLX	28.89	29.59	28.81	28.93	0.02	512,348	4,015	28.83	29.00	302,993	52,603	25,560	17,575	2,537	56,400	12,829			23,924			1,171
2025-03-04	T	BLX	28.76	29.25	28.35	28.91	-0.21	818,767	5,386	28.77	29.02	463,368		70,871	41,617	5,642	72,400	23,143			65,508			2,317
2025-03-03	T	BLX	29.50	29.64	28.77	29.12	-0.55	917,827	6,679	29.02	29.27	556,963		62,881	42,746	5,508	71,176	22,913			72,510		100	1,997
2025-02-28	T	BLX	28.32	29.80	28.01	29.67	-0.12	1,237,866	6,510	29.56	29.79	717,730	68,800	96,798	13,943	4,154	99,055	18,384			143,164		100	2,339
2025-02-27	T	BLX	29.52	30.08	29.40	29.79	0.10	920,021	4,324	29.68	29.89	456,298	184,500	81,933	13,135	4,661	70,400	17,773			72,813			1,721
2025-02-26	T	BLX	29.85	30.43	29.68	29.69	0.45	847,896	6,168	29.58	29.80	477,410	67,824	56,050	39,084	5,556	75,500	22,826			49,421			3,409
2025-02-25	T	BLX	28.00	29.49	28.00	29.24	2.03	1,514,047	7,362	29.02	29.27	832,696	99,220	58,432	25,214	4,574	154,065	18,300			230,547			3,350
2025-02-24	T	BLX	27.14	27.31	26.59	27.21	0.05	618,385	4,495	27.14	27.31	372,165	19,800	83,391	14,166	3,424	47,634	12,369			37,473		200	1,558
2025-02-21	T	BLX	26.55	27.30	26.465	27.16	0.53	707,706	4,619	27.09	27.24	406,643	62,000	60,565	12,945	3,229	59,900	9,621			57,820			1,942
2025-02-20	T	BLX	25.74	26.84	25.37	26.63	0.75	911,563	5,375	26.55	26.66	467,708	19,121	140,212	13,120	7,749	63,000	64,925			101,699			2,028
2025-02-19	T	BLX	25.61	26.22	25.46	25.88	0.27	706,696	3,418	25.82	25.96	328,164	29,112	52,995	13,618	2,920	189,947	9,308			48,550			1,746
2025-02-18	T	BLX	25.78	25.87	25.11	25.61	-0.18	683,708	4,098	25.53	25.62	450,891	11,700	94,694	6,461	5,035	55,445	8,365			31,493		300	3,196
2025-02-14	T	BLX	25.79	25.97	25.40	25.79	0.22	363,290	2,801	25.68	25.95	215,352	16,400	37,451	10,525	3,596	31,002	13,356			27,296			1,765
2025-02-13	T	BLX	26.00	26.43	25.54	25.57	-0.24	313,889	2,274	25.46	25.84	173,935	21,998	22,733	11,980	4,098	23,114	8,771			27,378		100	1,524
2025-02-12	T	BLX	25.26	25.88	25.13	25.81	0.44	272,229	2,036	25.55	25.85	149,233	6,600	21,626	7,342	2,749	22,706	8,945			27,277			1,850
2025-02-11	T	BLX	25.38	25.51	25.10	25.37	-0.03	338,705	2,077	25.28	25.48	151,923	49,200	22,752	11,737	2,478	64,000	7,250			15,642		100	1,430
2025-02-10	T	BLX	25.42	26.07	25.35	25.40	-0.05	287,189	2,093	25.35	25.53	150,977	8,800	23,405	9,301	2,240	41,700	9,003			18,572			1,634
2025-02-07	T	BLX	25.78	26.18	25.17	25.45	-0.35	612,048	4,715	25.33	25.61	306,935	41,134	74,459	27,111	6,867	47,200	19,611			46,273		100	1,342
2025-02-06	T	BLX	25.94	25.94	25.26	25.80	0.08	438,372	3,029	25.71	25.93	285,174	23,810	25,106	10,451	3,389	38,041	5,021			25,716		100	1,758
2025-02-05	T	BLX	24.82	25.83	24.44	25.72	1.08	784,854	4,580	25.50	25.80	379,964	27,100	73,028	25,987	9,778	110,139	36,627			82,611		600	2,762
2025-02-04	T	BLX	24.57	25.12	24.36	24.64	0.11	453,883	3,098	24.56	24.66	244,522	18,400	32,711	9,763	4,982	38,127	34,900			49,926			2,085
2025-02-03	T	BLX	24.95	25.39	24.51	24.53	-1.31	836,263	5,288	24.50	24.77	464,049	81,916	47,022	13,993	7,361	81,302	17,263			53,348			3,565
2025-01-31	T	BLX	24.97	25.99	24.87	25.84	0.79	891,637	5,549	25.69	25.95	396,805	84,300	85,384	29,713	15,526	97,558	30,316			108,895			3,277
2025-01-30	T	BLX	24.70	25.17	24.70	25.05	0.36	927,937	5,718	24.92	25.13	554,409	19,411	74,408	25,653	9,182	104,088	25,454			66,485			3,271
2025-01-29	T	BLX	24.62	24.94	24.40	24.69	-0.08	1,050,756	5,548	24.60	24.82	513,166	190,300	83,536	23,016	25,335	97,000	49,620			35,943		400	2,861
2025-01-28	T	BLX	25.69	25.94	24.56	24.77	-0.73	1,063,546	6,702	24.67	24.86	601,229	76,915	82,496	42,680	14,423	135,808	29,118			38,957		200	5,020
2025-01-27	T	BLX	25.36	25.70	24.85	25.50	-0.13	662,166	4,559	25.40	25.63	417,500	29,285	49,517	9,603	25,390	60,177	17,507			31,025		100	2,833
2025-01-24	T	BLX	26.15	26.285	25.60	25.63	-0.56	419,864	3,206	25.59	25.64	247,681	25,246	28,387	13,244	7,968	47,120	6,800			27,444			1,798
2025-01-23	T	BLX	25.71	26.51	25.70	26.19	0.54	856,602	4,398	26.08	26.29	473,851	106,173	29,292	14,601	13,439	79,552	13,017			78,471		200	1,980
2025-01-22	T	BLX	26.32	26.32	25.55	25.65	-0.53	873,330	4,781	25.62	25.74	392,763	130,991	27,541	19,900	6,566	80,400	32,904		43,500	110,583			2,859
2025-01-21	T	BLX	27.00	27.075	26.11	26.18	-0.93	677,476	4,540	26.15	26.29	358,747	30,000	54,737	19,997	32,196	92,073	14,939			44,663			3,354
2025-01-20	T	BLX	27.10	27.35	27.00	27.11	-0.04	114,498	979	27.00	27.22	70,612	11,900	4,200	7,300	4,243	7,400	2,650			3,054			874
2025-01-17	T	BLX	27.04	27.56	27.04	27.15	0.12	716,768	4,559	27.09	27.26	495,520	30,928	39,274	23,782	3,441	74,963	11,800			25,658			2,348
2025-01-16	T	BLX	26.20	27.13	26.13	27.03	0.81	562,951	4,052	26.83	27.13	333,642	24,600	36,155	12,396	7,587	76,835	15,983			37,317			2,084
2025-01-15	T	BLX	26.63	27.12	26.15	26.22	-0.07	435,428	3,503	26.21	26.38	261,910	16,900	33,968	11,820	10,944	56,204	8,300			17,272			2,225
2025-01-14	T	BLX	26.75	26.93	25.92	26.29	-0.52	652,441	4,783	26.14	26.43	375,487	25,200	65,890	13,330	7,015	75,940	9,850			46,688			2,828
2025-01-13	T	BLX	26.39	26.99	25.83	26.81	0.33	715,095	4,260	26.75	26.93	425,049	81,800	47,093	11,420	6,544	48,900	11,123			51,505			3,497
2025-01-10	T	BLX	27.10	27.125	25.825	26.48	-0.52	1,329,624	6,449	26.38	26.59	565,765	156,013	70,051	19,314	7,157	168,490	255,270			32,540		100	3,635
2025-01-09	T	BLX	27.30	27.30	26.73	27.00	-0.40	491,032	2,906	26.86	27.09	206,208	34,700	33,246	7,512	5,813	142,600	36,311			11,313			2,205
2025-01-08	T	BLX	28.97	28.97	27.22	27.40	-1.63	970,888	5,346	27.31	27.52	508,374	210,985	48,480	23,129	8,372	64,700	8,258			43,325			3,937
2025-01-07	T	BLX	29.14	29.28	28.68	29.03	-0.25	469,398	3,005	28.94	29.07	333,269	29,107	19,985	8,712	2,823	29,900	7,100			25,718			2,335
2025-01-06	T	BLX	29.36	29.66	29.09	29.28	0.11	234,523	1,935	29.22	29.39	131,580	18,960	18,761	8,344	2,651	24,954	5,800			10,036			1,407
2025-01-03	T	BLX	29.01	29.335	28.97	29.17	0.21	228,951	1,810	29.12	29.25	130,976	14,300	12,249	14,492	2,235	31,488	3,847			5,974		100	1,356
2025-01-02	T	BLX	28.90	29.30	28.72	28.96	0.25	226,000	1,802	28.84	29.00	149,920	14,600	16,305	7,011	2,474	13,600	5,131			9,301		100	400
2024-12-31	T	BLX	28.68	29.205	28.67	28.71	0.10	355,758	1,986	28.70	28.85	268,361	14,115	18,827	7,125	2,911	25,700	5,400			8,549			954
2024-12-30	T	BLX	28.67	28.89	28.33	28.61	-0.31	262,541	2,022	28.53	28.62	177,962	14,413	7,890	7,408	1,568	21,600	3,904			14,878			2,089
2024-12-27	T	BLX	29.10	29.28	28.68	28.92	-0.29	221,930	1,790	28.81	28.95	141,133	15,088	14,680	9,872	1,349	17,900	5,399			9,302			1,667
2024-12-24	T	BLX	28.85	29.38	28.66	29.21	0.18	141,299	923	29.13	29.40	98,342	9,310	8,235	5,071	1,295	7,900	4,500			2,832		300	653