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
2023-03-22	T	BRAG	5.40	5.40	5.00	5.24	-0.11	33,160	146	5.06	5.25	21,670	600	7,700	1,200		200	100			931			200
2023-03-21	T	BRAG	4.81	5.45	4.81	5.35	0.59	118,518	230	5.17	5.37	65,962	2,402	35,656	100	43	1,000	200			13,155
2023-03-20	T	BRAG	4.81	4.81	4.69	4.76	-0.04	61,096	245	4.69	4.84	45,726	4,100	5,400	200	200	300	620			3,525
2023-03-17	T	BRAG	5.01	5.01	4.80	4.80	-0.20	39,761	182	4.80	4.94	33,120	587	2,204	300	70	200	200			2,733
2023-03-16	T	BRAG	5.02	5.10	4.90	5.05	0.04	10,410	88	5.00	5.15	6,754	101	3,200		7					243
2023-03-15	T	BRAG	5.07	5.23	4.94	4.94	-0.28	31,282	229	4.90	4.99	14,099	400	6,100	100	186	800	1,773			6,327			600
2023-03-14	T	BRAG	5.22	5.31	5.16	5.22	0.02	19,248	90	5.16	5.27	16,100	100	2,500	100	38		100			310
2023-03-13	T	BRAG	5.22	5.24	4.86	5.20	-0.06	57,273	257	5.12	5.20	29,014	200	21,501	200	228	1,800	2,900			790
2023-03-10	T	BRAG	5.20	5.29	5.01	5.28	-0.03	34,382	216	5.12	5.30	20,782	4,500	2,400	100		700	1,300			2,845
2023-03-09	T	BRAG	5.15	5.39	5.15	5.31	0.03	13,458	122	5.28	5.47	10,000	800	700		6	100	100			1,082
2023-03-08	T	BRAG	5.43	5.43	5.18	5.28	-0.07	28,654	137	5.14	5.29	14,885	7,600	3,300			300	200			1,919
2023-03-07	T	BRAG	5.22	5.35	5.20	5.35	0.05	43,805	280	5.19	5.38	24,795	11,100	2,400		85	500	300			1,555
2023-03-06	T	BRAG	5.23	5.30	5.15	5.30	-0.02	18,503	161	5.17	5.30	14,700	207	900	100		200				2,026
2023-03-03	T	BRAG	5.38	5.40	5.25	5.32	-0.13	47,085	197	5.26	5.32	38,951	600	1,500			100				5,267
2023-03-02	T	BRAG	5.50	5.54	5.36	5.45	-0.01	37,065	218	5.36	5.48	28,900	800	1,000		30	100	100			4,385
2023-03-01	T	BRAG	5.42	5.55	5.395	5.47	-0.03	12,856	95	5.42	5.55	7,802		1,000		50	100	200			1,789
2023-02-28	T	BRAG	5.45	5.75	5.28	5.50	-0.09	56,645	312	5.33	5.59	41,831	2,900	5,100	300		600	700			3,293
2023-02-27	T	BRAG	5.41	5.72	5.41	5.59	0.26	141,840	329	5.51	5.60	116,275	1,400	5,514	8,400	73	400	400			6,588
2023-02-24	T	BRAG	5.20	5.52	5.20	5.33	0.03	34,200	235	5.21	5.59	23,600	400	1,600	200		4,100	400			2,136
2023-02-23	T	BRAG	5.45	5.47	5.21	5.30	-0.21	69,200	263	5.28	5.34	50,402	900	10,600	600	150	400	500			4,733
2023-02-22	T	BRAG	5.53	5.59	5.50	5.51	-0.09	7,914	76	5.43	5.59	6,924		500							420
2023-02-21	T	BRAG	5.48	5.60	5.43	5.60		19,006	88	5.43	5.60	7,610	400	2,901	100		500	1,000			6,035			300
2023-02-17	T	BRAG	5.58	5.83	5.58	5.60	-0.08	14,667	120	5.60	5.69	12,147	506	500		222	300	300			642
2023-02-16	T	BRAG	5.15	5.70	5.15	5.68	0.46	81,732	350	5.58	5.68	59,314	7,200	6,800	100	100	500	600			4,835
2023-02-15	T	BRAG	5.20	5.22	5.16	5.22	-0.08	11,313	155	5.15	5.30	3,376	2,700	1,200				100			2,436
2023-02-14	T	BRAG	5.16	5.30	5.08	5.30		19,336	213	5.15	5.30	9,035	1,000	4,000	400	53		400			3,742
2023-02-13	T	BRAG	5.14	5.30	5.05	5.30	0.31	34,609	303	5.14	5.30	10,766	800	5,200	400		100	389			12,260
2023-02-10	T	BRAG	5.07	5.11	4.99	4.99	-0.22	23,114	232	4.99	5.22	15,227	1,200	600	100	60		1,040			3,726
2023-02-09	T	BRAG	5.22	5.22	5.10	5.21	-0.01	13,078	156	5.10	5.22	6,699	1,000	1,800	400	50	500	200			2,099
2023-02-08	T	BRAG	5.21	5.25	5.06	5.22	-0.12	32,672	263	5.15	5.22	24,759	2,501	1,000	100	50	600	200			3,025
2023-02-07	T	BRAG	5.40	5.41	5.23	5.34	-0.07	39,582	247	5.31	5.34	27,645	620	1,700		206		53			2,808
2023-02-06	T	BRAG	5.43	5.44	5.11	5.41	0.01	34,727	284	5.23	5.42	20,599	3,122	3,114	300	313	300	300			5,844
2023-02-03	T	BRAG	5.22	5.40	5.05	5.40	0.23	42,105	266	5.23	5.40	32,435	507	2,800	1,100	85		600			3,858
2023-02-02	T	BRAG	5.17	5.30	5.00	5.17	0.06	78,796	415	5.06	5.17	64,240	880	7,500	100	150	1,200	1,120			2,573
2023-02-01	T	BRAG	4.84	5.22	4.84	5.11	0.19	42,183	261	4.98	5.16	34,010	1,100	1,600	200	128	1,200	600			2,132
2023-01-31	T	BRAG	4.96	5.02	4.78	4.92	0.01	49,717	214	4.87	4.97	31,986	900	2,300	2,500	400	2,800	2,720			2,249
2023-01-30	T	BRAG	5.02	5.29	4.86	4.91	-0.16	58,260	299	4.82	5.02	35,241	995	5,100	9,100	219	1,300	1,400			1,290
2023-01-27	T	BRAG	5.62	5.62	5.04	5.07	-0.27	33,401	173	5.05	5.20	26,976	1,095	3,000	200	70	200				1,187
2023-01-26	T	BRAG	5.40	5.44	5.08	5.34	0.10	98,269	274	5.22	5.39	30,708	51,015	6,100		250	6,100	1,300			2,463
2023-01-25	T	BRAG	5.57	5.64	5.16	5.24	-0.42	51,798	278	5.18	5.47	40,467	1,900	3,388	300	89	1,800	830			1,895		100
2023-01-24	T	BRAG	5.68	5.70	5.57	5.66	-0.04	14,639	152	5.58	5.70	8,126	20	1,800							2,942
2023-01-23	T	BRAG	5.64	5.755	5.55	5.70		21,274	157	5.70	5.74	13,807	300	200	100	125					1,522
2023-01-20	T	BRAG	5.88	5.88	5.55	5.70	-0.24	68,183	383	5.66	5.74	55,583	200	7,100	100	222	2,200	600			2,031
2023-01-19	T	BRAG	5.76	5.94	5.62	5.94	0.04	26,260	239	5.77	6.25	16,275	400	2,200	100	25	800	350			5,700
2023-01-18	T	BRAG	5.85	5.90	5.61	5.90	0.04	44,400	292	5.78	5.97	27,168	300	6,100	300	25	1,800	102			5,558
2023-01-17	T	BRAG	6.00	6.23	5.77	5.86	-0.23	69,460	315	5.86	5.97	50,278	1,500	12,200		103	2,300	450			2,249			300
2023-01-16	T	BRAG	5.50	6.42	5.50	6.09	0.69	62,675	353	6.01	6.38	42,053	3,900	7,100	100	48	800	675			7,160
2023-01-13	T	BRAG	5.41	5.46	5.39	5.40	0.06	13,043	104	5.36	5.40	5,049	1,305	2,500	1,300	110	600	100			1,179		200
2023-01-12	T	BRAG	5.52	5.59	5.25	5.33	-0.18	44,357	280	5.24	5.47	32,714	1,800	4,400	1,400		500	1,500			1,322		500
2023-01-11	T	BRAG	5.51	5.61	5.51	5.51	-0.08	5,970	132	5.50	5.60	2,800	201	437	200	43		100			2,072
2023-01-10	T	BRAG	5.54	5.72	5.54	5.59	-0.01	37,086	251	5.50	5.65	30,128	1,800	2,100	200	75	900	200			1,628
2023-01-09	T	BRAG	5.69	5.69	5.54	5.60	0.03	21,804	213	5.54	5.60	19,206		1,600		85	100				737
2023-01-06	T	BRAG	5.51	5.70	5.46	5.57	-0.03	32,634	225	5.54	5.61	10,626	1,100	16,000	400	50	2,200	100			1,869
2023-01-05	T	BRAG	5.38	5.65	5.38	5.60	0.20	30,547	226	5.50	5.64	17,409	1,150	6,900	800	32	600	800			2,716
2023-01-04	T	BRAG	5.34	5.68	5.34	5.40		57,063	335	5.38	5.60	38,683	1,000	5,220	100	8	3,500	2,400			5,740
2023-01-03	T	BRAG	5.20	5.54	5.18	5.40	0.15	29,601	274	5.21	5.49	21,623	210	1,200	2,400	180	1,000	1,000			1,347
2022-12-30	T	BRAG	5.19	5.30	5.10	5.25	-0.15	35,392	232	5.20	5.29	24,369		8,200	100	167	500	500			1,411			100
2022-12-29	T	BRAG	5.12	5.40	4.98	5.40	0.20	66,735	287	5.24	5.40	44,401	400	16,500	900	100	400	900			1,710			300
2022-12-28	T	BRAG	5.12	5.34	4.99	5.20	-0.07	27,535	164	5.13	5.33	14,540	600	6,100	100	320	900	2,150			2,387