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	V-TSX-V	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
2026-09-04	V	BPAG	1.02	1.06	1.01	1.01		78,392	86	1.00	1.03	35,601	9,700		6,300		500	1,500			7,195		12,200
2026-09-03	V	BPAG	1.05	1.05	1.01	1.01		71,530	62	0.95	1.03	46,698	6,621		1,500	70	800	900			539		14,400
2026-09-02	V	BPAG	1.04	1.05	1.01	1.02	0.06	37,842	30	0.95	1.07	24,271	550		7,000			5,000			1		1,000
2026-09-01	V	BPAG	1.03	1.03	0.96	0.96	-0.06	106,938	65	0.92	1.02	67,353	7,400	2,100	21,400			3,600			2,510		1,500
2026-08-31	V	BPAG	1.03	1.05	1.00	1.00	-0.03	31,327	33	1.00	1.05	29,037		200	200		1,700				144
2026-08-28	V	BPAG	1.08	1.08	1.01	1.03	-0.03	24,632	52	1.00	1.07	13,252	851	1,900	1,700		200	100			885		5,500
2026-08-27	V	BPAG	1.02	1.09	1.02	1.06	0.03	19,303	44	1.00	1.06	8,379	7,630		600			300			602		1,400
2026-08-26	V	BPAG	1.09	1.10	1.03	1.03	-0.05	25,482	43	0.99	1.04	5,385	260	100	1,600			300			495		17,200
2026-08-25	V	BPAG	1.03	1.10	1.03	1.03	-0.02	61,448	53	0.99	1.08	53,843	2,500		2,500		100				24		2,400
2026-08-24	V	BPAG	1.14	1.14	1.02	1.05	-0.07	180,209	139	1.01	1.05	140,861	14,950		12,400	64	300	600			1,046		9,900
2026-08-21	V	BPAG	1.10	1.14	1.08	1.12	-0.04	207,747	124	1.03	1.14	106,254	7,658		8,100		3,100	5,700			1,134		75,600
2026-08-20	V	BPAG	1.16	1.17	1.14	1.16	0.01	172,856	138	1.08	1.17	92,842	12,909	600	33,200	800	1,700	7,200			11,802		9,300	800
2026-08-19	V	BPAG	1.16	1.17	1.13	1.15		212,399	133	1.08	1.16	151,455	14,671	11,000	7,200		8,900	3,900			152		4,900
2026-08-18	V	BPAG	1.06	1.17	1.06	1.16	0.04	95,333	122	1.08	1.16	55,571	2,510	1,000	21,600	405	3,800	600			293		6,800
2026-08-17	V	BPAG	1.15	1.15	1.09	1.12	-0.07	121,531	133	1.05	1.15	75,813	12,585	100	17,000		2,700	3,900			784		8,100
2026-08-14	V	BPAG	1.02	1.19	1.02	1.19	0.14	204,143	182	0.99	1.19	151,973	6,970	5,300	8,300	76	7,301	3,900			2,038		16,400
2026-08-13	V	BPAG	1.02	1.05	0.97	1.05	0.03	93,655	110	1.01	1.05	66,283	4,615	1,105	9,600		100	400			1,630		8,300
2026-08-12	V	BPAG	1.00	1.02	0.97	1.02	0.04	214,889	182	0.95	1.02	131,880	13,500	11,500	14,500	5,025	7,500	12,000			791		17,500
2026-08-11	V	BPAG	0.97	1.00	0.97	0.98		164,787	73	0.95	1.00	131,707	15,100		3,500		500	7,500			1,164		4,500
2026-08-10	V	BPAG	0.95	1.00	0.95	0.95	0.01	116,603	77	0.95	1.00	71,340	13,490		16,000			3,500			632		11,500
2026-08-07	V	BPAG	0.95	0.95	0.90	0.94	0.02	242,111	104	0.87	0.94	177,611	26,398	500	8,500		4,000	2,500			1,002		20,500
2026-08-06	V	BPAG	0.92	0.95	0.87	0.92	0.02	183,651	87	0.92	0.94	145,215	9,500	1,000	1,000		2,500	6,000			1,675		15,500
2026-08-05	V	BPAG	0.86	0.90	0.86	0.90	0.05	350,053	102	0.87	0.92	298,352	11,347		25,000			1,500			1,055		11,000
2026-08-04	V	BPAG	0.85	0.85	0.82	0.85	0.01	32,432	38	0.79	0.83	25,018	2,714				1,000				695		3,000
2026-07-31	V	BPAG	0.84	0.85	0.83	0.84	-0.01	46,969	33	0.82	0.85	31,650	13,520					1,000			195
2026-07-30	V	BPAG	0.84	0.85	0.84	0.85	0.04	44,586	26	0.80	0.85	26,580	15,943				500	1,500			60
2026-07-29	V	BPAG	0.82	0.82	0.79	0.81	0.01	83,231	40	0.80	0.84	66,087	6,308	2,000				500			313		8,000
2026-07-28	V	BPAG	0.80	0.80	0.78	0.80		11,664	13	0.76	0.80	11,360									284
2026-07-27	V	BPAG	0.80	0.83	0.77	0.80		30,275	28	0.76	0.84	19,001	1,199		5,000			5,000			72
2026-07-24	V	BPAG	0.80	0.83	0.80	0.80	-0.02	61,950	37	0.80	0.84	14,746	44,000			20		1,500			480		1,000
2026-07-23	V	BPAG	0.84	0.84	0.81	0.81	-0.03	74,691	45	0.80	0.84	13,325	39,100		3,000	200	3,500	8,000			62		7,000
2026-07-22	V	BPAG	0.85	0.85	0.80	0.84		106,796	58	0.80	0.84	90,800	7,600		6,000			1,500			244
2026-07-21	V	BPAG	0.85	0.85	0.84	0.84	-0.04	26,785	23	0.80	0.85	20,049	4,100					2,000			400
2026-07-20	V	BPAG	0.84	0.89	0.84	0.88	0.03	24,057	35	0.80	0.89	18,842		2,000	3,000						19
2026-07-17	V	BPAG	0.85	0.85	0.85	0.85	0.01	6,642	14	0.80	0.89	4,670	6				1,500				1
2026-07-16	V	BPAG	0.84	0.87	0.81	0.81		56,973	19	0.80	0.88	37,400	7,000	500	7,500			500			1		3,500
2026-07-15	V	BPAG	0.80	0.82	0.80	0.81	-0.02	11,689	16	0.80	0.89	9,502	1,030					500			154		500
2026-07-14	V	BPAG	0.83	0.89	0.81	0.88	0.05	29,135	36	0.80	0.89	17,413	3,400		5,000		500	1,500			164		1,000
2026-07-13	V	BPAG	0.85	0.85	0.83	0.83	-0.05	27,378	28	0.83	0.89	14,034	10,000	1,500	1,000						5
2026-07-10	V	BPAG	0.86	0.88	0.86	0.88		5,392	16	0.85	0.88	3,759	1,200
2026-07-09	V	BPAG	0.88	0.88	0.85	0.88	-0.01	78,787	31	0.83	0.88	60,375	10,543		7,000			500			368
2026-07-08	V	BPAG	0.89	0.89	0.88	0.88	0.02	4,195	14	0.83	0.89	1,731	2,000								462
2026-07-07	V	BPAG	0.89	0.90	0.85	0.86		113,928	68	0.86	0.90	98,280	3,346		7,500			2,000			236		2,500
2026-07-06	V	BPAG	0.94	0.94	0.85	0.89	-0.03	34,255	40	0.86	0.89	12,911	8,000		2,500			2,500			217		7,500
2026-07-03	V	BPAG	0.95	0.95	0.90	0.92	-0.01	31,296	22	0.85	0.93	28,096			2,500						414
2026-07-02	V	BPAG	0.91	0.98	0.89	0.93	0.04	160,441	94	0.89	0.93	107,390	6,500	502	24,500		500	8,500			655		10,500
2026-06-30	V	BPAG	0.84	0.99	0.84	0.89	0.06	187,887	95	0.85	0.90	146,132	16,862		10,000	511	500	2,000			2,620		8,500
2026-06-29	V	BPAG	0.83	0.84	0.80	0.83		75,043	48	0.80	0.85	49,128	6,580	1,096	3,000	100		500			633		13,500
2026-06-26	V	BPAG	0.78	0.85	0.75	0.83	0.08	130,979	52	0.82	0.83	70,600	20,100	1,000	24,500			4,000			470		10,000
2026-06-25	V	BPAG	0.80	0.80	0.75	0.77	-0.01	104,563	48	0.75	0.78	80,102	10,000		12,000						177		2,000
2026-06-24	V	BPAG	0.80	0.80	0.77	0.78	-0.05	91,620	44	0.78	0.79	43,887	13,754	10,000	7,000			500			315		15,000
2026-06-23	V	BPAG	0.82	0.83	0.81	0.83	0.01	36,799	26	0.80	0.87	30,312	400		3,500						304		2,000
2026-06-22	V	BPAG	0.85	0.85	0.82	0.82	-0.01	34,613	27	0.80	0.83	31,308	100		2,500			500			80
2026-06-19	V	BPAG	0.85	0.85	0.83	0.83	0.01	9,289	13	0.82	0.90	3,618	3,000		2,000			500			11
2026-06-18	V	BPAG	0.84	0.84	0.82	0.82	-0.03	23,116	22	0.80	0.84	20,013	130		2,000			500			196
2026-06-17	V	BPAG	0.85	0.86	0.82	0.82	-0.03	87,681	69	0.82	0.90	55,058	6,500	1,200	12,000			3,500			271		8,500
2026-06-16	V	BPAG	0.85	0.88	0.85	0.85	-0.04	34,310	40	0.84	0.87	22,187	5,000		1,000		2,500	1,500			1,005
2026-06-15	V	BPAG	0.90	0.92	0.86	0.86	-0.04	123,829	75	0.85	0.90	75,850	15,001		25,000			503			643		6,000
2026-06-12	V	BPAG	0.89	0.90	0.85	0.89	0.01	51,821	43	0.80	0.90	44,084	4,000	2,025	500			525			397
2026-06-11	V	BPAG	0.83	0.89	0.83	0.88	0.06	180,587	67	0.82	0.89	95,591	691		60,500		6,500	9,000			303		8,000
2026-06-10	V	BPAG	0.88	0.90	0.82	0.82	-0.01	152,854	49	0.80	0.85	125,894	6,540					2,000			887		17,500
2026-06-09	V	BPAG	0.84	0.86	0.83	0.83	-0.02	31,763	29	0.82	0.91	27,711	1,675		500		1,500				319