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
2026-06-05	T	BNKR	5.90	5.90	5.53	5.58	-0.36	104,330	507	5.55	5.60	52,705	7,285	9,960	100	50	5,300	2,800			16,894		1,500	97
2026-06-04	T	BNKR	5.95	5.99	5.79	5.94	-0.05	55,045	291	5.90	5.95	38,598	1,488	5,000		320		200			3,191		4,500
2026-06-03	T	BNKR	6.02	6.05	5.89	5.99	-0.04	83,710	340	5.95	5.99	65,096	3,325	2,410	200	60	1,100	700			6,179		3,400
2026-06-02	T	BNKR	6.05	6.15	6.01	6.03	-0.01	52,205	265	6.01	6.05	27,199	778	3,425	500	309	300	200			17,231		1,700
2026-06-01	T	BNKR	5.89	6.29	5.70	6.04	0.15	449,889	1,079	6.00	6.05	128,485	18,348	15,200	175,900	441	3,200	2,900			82,658		6,900	95
2026-05-29	T	BNKR	5.80	5.98	5.74	5.89	0.19	81,599	348	5.80	5.90	36,832	10,930	18,600	100		900	100			5,348		600
2026-05-28	T	BNKR	5.77	5.80	5.60	5.70	-0.15	33,665	174	5.70	5.75	19,052	600	1,200	200	65	300	100			9,038		2,200
2026-05-27	T	BNKR	5.85	5.85	5.70	5.85	0.06	136,436	604	5.80	5.85	66,870	6,203	1,400			18,500	100			29,558		5,000
2026-05-26	T	BNKR	5.80	5.85	5.75	5.79	-0.06	191,085	356	5.75	5.85	39,652	3,255	1,500	100,300		200	300			27,737		1,300
2026-05-25	T	BNKR	5.85	5.90	5.82	5.85	0.05	8,764	78	5.81	5.85	6,804	300	600	500	2		200			226		100
2026-05-22	T	BNKR	5.80	5.95	5.72	5.80	0.03	88,360	395	5.76	5.85	57,189	1,382	2,900	1,300	1,100	500	2,000			14,823		3,400
2026-05-21	T	BNKR	5.74	5.90	5.65	5.77	0.065	36,768	257	5.75	5.80	21,584	1,014	1,500	700	261	200	110			6,034		2,400
2026-05-20	T	BNKR	5.70	5.79	5.55	5.705	0.105	45,629	286	5.65	5.75	24,732	3,828	3,500	1,200	300	900	3,200			4,197		3,000
2026-05-19	T	BNKR	5.75	5.90	5.46	5.60	-0.22	76,110	409	5.59	5.70	41,867	4,610	8,209	1,100	514	5,000	800			8,453		1,900
2026-05-15	T	BNKR	5.89	5.90	5.65	5.82	-0.03	583,998	906	5.75	5.85	399,935	3,457	5,700	120,600	120	1,600	1,300			40,150		2,400
2026-05-14	T	BNKR	6.10	6.19	5.85	5.85	-0.27	188,574	475	5.80	5.90	118,703	4,478	5,800	1,400		300	600			30,129		1,800
2026-05-13	T	BNKR	6.20	6.25	6.12	6.12	-0.03	69,955	526	6.10	6.15	38,010	1,212	600	1,000	218	1,100	1,600			11,111		2,300	96
2026-05-12	T	BNKR	6.38	6.38	6.08	6.15	-0.12	120,869	682	6.10	6.20	67,024	4,213	2,200	15,000	125	11,900	900			8,094		4,400
2026-05-11	T	BNKR	5.80	6.40	5.80	6.27	0.32	146,208	939	6.25	6.30	82,996	8,442	7,300	200		10,100	400			10,085		8,900
2026-05-08	T	BNKR	5.95	6.14	5.83	6.00	0.10	46,362	365	5.90	6.00	23,983	1,906	2,600	1,200			1,600			7,795		4,300
2026-05-07	T	BNKR	5.75	6.05	5.75	5.90	0.025	67,554	382	5.80	5.95	37,905	4,678	8,703	1,000	12	1,500	100			6,022		3,300
2026-05-06	T	BNKR	5.97	6.10	5.65	5.86	0.06	108,340	491	5.80	5.95	72,054	5,313	6,834	700	45	300	1,708			12,691		6,000	70
2026-05-05	T	BNKR	5.75	6.04	5.75	5.80	0.05	50,363	334	5.80	5.90	31,501	691	3,142	1,400	50	1,100	100			7,331		2,900
2026-05-04	T	BNKR	5.99	6.12	5.75	5.75	-0.20	43,271	298	5.70	5.75	28,762	1,102	2,000	1,600	120	1,200	1,500			4,176		1,800
2026-05-01	T	BNKR	5.74	6.05	5.69	5.95	0.20	68,028	254	5.85	6.00	51,363	332	2,100	200		8,200				3,059		1,600
2026-04-30	T	BNKR	5.70	5.75	5.65	5.75	0.11	15,501	116	5.65	5.75	8,043	399	200	100		200	400			2,259		3,300
2026-04-29	T	BNKR	5.75	5.90	5.59	5.64	-0.085	48,129	245	5.62	5.70	33,314	1,687	3,612	100	87	800	300			5,399		1,600
2026-04-28	T	BNKR	5.84	6.00	5.58	5.725	-0.115	46,046	271	5.65	5.75	24,814	1,003	3,625	300	61	5,900	300			6,870		1,600
2026-04-27	T	BNKR	5.71	5.95	5.50	5.84	0.22	24,985	199	5.75	5.85	12,007	1,472	2,872	200			400			5,109		1,700	4
2026-04-24	T	BNKR	5.50	5.70	5.50	5.62	0.10	9,700	91	5.60	5.75	4,733	216	400	400	2	300	200			2,170		500
2026-04-23	T	BNKR	5.85	5.85	5.47	5.52	-0.18	46,982	272	5.50	5.55	34,829	1,742	2,800		15	2,600				2,115		1,500
2026-04-22	T	BNKR	5.61	5.75	5.55	5.66	0.06	35,577	201	5.65	5.75	20,181	3,336	1,800	500	45	3,000	100			3,544		2,000
2026-04-21	T	BNKR	5.80	5.85	5.56	5.60	-0.30	51,085	245	5.60	5.65	38,631	3,282	900	200		2,200	400			2,846		1,500
2026-04-20	T	BNKR	6.01	6.15	5.78	5.90	-0.10	38,963	211	5.80	5.90	28,154	877	800	100	194	900	1,351			3,900		1,100
2026-04-17	T	BNKR	5.99	6.25	5.90	6.00		58,136	239	5.95	6.05	40,190	1,024	8,038		10	500	557			2,923		3,100
2026-04-16	T	BNKR	6.05	6.09	5.85	6.00	-0.03	48,609	227	5.85	6.04	32,525	593	4,100	100	45	1,200	800			5,687		1,900	2
2026-04-15	T	BNKR	5.86	6.35	5.86	6.04	0.19	63,352	278	6.00	6.05	47,339	758	2,100	1,000		200	500			6,246		3,900
2026-04-14	T	BNKR	5.90	5.90	5.75	5.85	0.20	24,520	182	5.80	5.89	16,843	1,047	1,076	500	3	100	200			2,550		1,100
2026-04-13	T	BNKR	5.71	5.75	5.57	5.65	-0.07	24,668	143	5.60	5.72	21,135	200	800		52					821		800
2026-04-10	T	BNKR	5.65	5.72	5.55	5.72	0.12	26,443	152	5.65	5.72	18,281	750	300	500			1,500			3,637		700
2026-04-09	T	BNKR	5.65	5.76	5.60	5.60	-0.08	33,313	132	5.55	5.65	23,173	1,162	3,200	100	55	350	57			3,516		1,300
2026-04-08	T	BNKR	5.75	6.08	5.60	5.68	0.07	40,223	219	5.65	5.75	22,232	4,376	1,100	200		5,700	1,000			3,544		900
2026-04-07	T	BNKR	5.80	5.80	5.55	5.61	-0.29	32,017	197	5.60	5.75	13,839	1,979	9,800	600	47	100	1,400			3,025		500
2026-04-06	T	BNKR	5.79	6.00	5.65	5.90	0.10	15,729	133	5.60	6.00	15,729	900	3,900	400	20	300	1,285			2,938		800
2026-04-02	T	BNKR	5.71	6.00	5.60	5.78	-0.12	32,971	229	5.75	6.00	20,677	1,695	1,140	100	93	700	300			5,325		1,400	45
2026-04-01	T	BNKR	5.80	6.00	5.65	5.90	0.15	58,719	306	5.80	5.95	39,039	3,728	1,700	800	71	500	600			7,391		2,900
2026-03-31	T	BNKR	5.05	6.10	5.05	5.75	0.12	108,434	526	5.70	5.80	71,357	3,853	8,100	800	103	2,900	700			14,663		4,300
2026-03-30	T	BNKR	5.66	5.70	5.62	5.63	-0.02	12,949	77	5.60	5.65	9,904	228	100		15					1,596		800	57
2026-03-27	T	BNKR	5.55	6.00	5.55	5.65	0.10	16,626	84	5.65	5.70	13,714	140	300			100				1,124		700
2026-03-26	T	BNKR	5.65	5.75	5.55	5.55	-0.10	17,451	113	5.50	5.55	12,761	400	571		159	600	45			1,469		800
2026-03-25	T	BNKR	5.91	6.49	5.65	5.65	-0.20	36,598	187	5.65	5.70	13,183	4,933	7,200	4,000	70	200	4,800			1,006		1,000
2026-03-24	V	BNKR	5.86	6.20	5.71	5.85	0.035	30,449	202				596	1,200	4,600		600	2,300			2,699		900
2026-03-23	V	BNKR	5.13	5.95	5.11	5.83	0.63	64,108	227				1,930	5,100	1,900	65	328	3,500			1,312		1,000
2026-03-20	V	BNKR	4.86	5.50	4.86	5.20	-0.35	44,905	216				1,865	3,600	2,600		100	3,400			2,158
2026-03-19	V	BNKR	5.40	5.60	5.00	5.55	-0.05	25,620	187				348	200	1,700		300	2,800			1,713
2026-03-18	V	BNKR	5.55	5.63	5.47	5.55	0.04	36,553	151				1,633	1,100	2,900	46	300	2,500			1,280
2026-03-17	V	BNKR	5.80	6.20	5.50	5.51	-0.14	38,437	203				5,321	1,500	1,100			1,100			1,165		100
2026-03-16	V	BNKR	5.61	6.05	5.60	5.65	0.15	60,317	442				1,212	200	5,300	237	900	4,000			4,091		400
2026-03-13	V	BNKR	6.21	6.35	5.10	5.50	-0.71	171,718	981				2,215	3,800	9,600	168	15,000	8,332			11,413
2026-03-12	V	BNKR	6.50	6.55	6.20	6.21	-0.34	50,468	296				300	400	15,900	135	2,700	4,000			3,236
2026-03-11	V	BNKR	7.04	7.04	6.25	6.55	-0.35	60,107	408				598		3,800	334	4,500	4,388			4,083
2026-03-10	V	BNKR	7.10	7.25	6.84	6.95	0.05	30,884	231				2,000	1,300	3,000	356	200	3,011			1,494			13
2026-03-09	V	BNKR	7.11	7.20	6.50	6.90	-0.20	50,744	324				2,381	309	2,400	271	5,200	3,000			2,755