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
2026-05-19	T	BTE	7.20	7.37	7.19	7.32	0.22	10,187,326	17,154	7.30	7.33	5,245,978	726,099	165,729	847,000	450,772	1,513,620	182,795			573,626		240,600	16,541
2026-05-15	T	BTE	6.86	7.125	6.815	7.10	0.30	17,636,877	16,933	7.08	7.10	6,462,341	6,226,853	217,087	505,500	342,126	1,986,443	351,148			570,846		533,500	15,460
2026-05-14	T	BTE	6.79	6.865	6.72	6.80	0.02	8,865,000	13,755	6.79	6.81	4,665,398	1,026,937	49,996	506,200	217,835	1,301,200	259,423			200,183		330,600	6,955
2026-05-13	T	BTE	6.74	6.82	6.70	6.78	0.04	10,011,161	15,050	6.77	6.79	5,074,012	893,167	171,685	962,600	310,384	1,806,325	201,714			224,924		227,100	8,078
2026-05-12	T	BTE	6.66	6.75	6.60	6.74	0.17	10,325,173	19,197	6.70	6.75	5,714,052	822,087	205,611	640,900	271,878	1,649,433	317,103			310,763		138,200	14,222
2026-05-11	T	BTE	6.70	6.78	6.49	6.57	-0.05	10,467,077	17,230	6.57	6.58	4,875,949	1,490,549	182,887	595,500	658,182	1,445,392	360,286			333,757		414,600	13,962
2026-05-08	T	BTE	6.66	6.87	6.60	6.62	-0.02	15,349,464	19,475	6.62	6.63	8,384,756	1,003,650	318,938	1,014,200	656,659	2,180,378	942,040			337,997		347,000	64,645
2026-05-07	T	BTE	6.68	6.68	6.445	6.64	-0.17	11,057,706	17,354	6.62	6.64	5,531,929	746,925	339,035	501,100	598,828	1,975,530	294,928			345,510		543,800	30,604
2026-05-06	T	BTE	6.83	6.87	6.72	6.81	-0.33	15,993,253	19,052	6.80	6.82	9,250,867	1,025,000	216,470	730,500	341,995	2,633,100	352,848			435,902		713,600	8,147
2026-05-05	T	BTE	6.86	7.14	6.86	7.14	0.19	11,010,202	17,834	7.11	7.14	5,055,624	845,176	197,346	777,200	714,846	1,875,300	178,429			580,463		434,200	10,726
2026-05-04	T	BTE	6.79	6.97	6.71	6.95	0.16	12,035,347	13,186	6.94	6.97	4,898,235	2,720,650	303,874	476,000	711,948	1,948,695	301,666			178,295		384,500	32,078
2026-05-01	T	BTE	6.80	6.86	6.63	6.79	-0.10	10,096,997	15,010	6.77	6.79	4,922,327	705,276	242,060	732,200	721,966	1,173,428	527,415			392,304		352,800	16,595
2026-04-30	T	BTE	6.91	7.01	6.78	6.89	-0.13	18,231,863	20,921	6.85	6.89	9,407,324	2,668,662	438,448	1,042,400	632,808	2,128,431	573,459			540,054		235,500	16,202
2026-04-29	T	BTE	6.90	7.03	6.76	7.02	0.24	21,681,036	21,280	7.00	7.03	8,736,414	6,422,858	290,544	1,387,800	431,520	2,358,834	528,596			544,764		509,300	23,118
2026-04-28	T	BTE	6.60	6.80	6.52	6.78	0.32	38,361,030	20,543	6.78	6.80	13,556,179	13,627,980	430,425	1,279,600	2,410,228	3,902,472	906,484			874,920		757,100	39,371
2026-04-27	T	BTE	6.34	6.49	6.33	6.46	0.20	18,482,190	17,277	6.44	6.47	12,127,640	1,358,826	247,696	1,020,100	578,893	1,872,274	315,503			296,385		446,600	14,010
2026-04-24	T	BTE	6.25	6.31	6.20	6.26	-0.03	11,213,578	19,039	6.26	6.27	5,210,178	1,398,855	151,321	1,062,300	635,427	1,440,573	343,986			400,003		378,700	6,252
2026-04-23	T	BTE	6.19	6.31	6.16	6.29	0.17	15,072,373	25,296	6.28	6.29	7,037,744	1,367,186	175,926	1,776,900	763,270	1,611,600	562,966			760,487		667,800	16,876
2026-04-22	T	BTE	5.95	6.155	5.94	6.12	0.19	17,868,181	14,207	6.12	6.13	8,481,860	4,503,519	192,857	816,000	942,800	1,451,700	209,290			223,131		769,600	43,694
2026-04-21	T	BTE	5.78	5.95	5.77	5.94	0.18	12,715,811	13,534	5.90	5.94	6,988,569	581,948	127,102	719,100	1,385,386	1,605,160	406,562			255,124		411,300	35,296
2026-04-20	T	BTE	5.68	5.85	5.62	5.76	0.18	11,326,054	15,013	5.76	5.78	5,501,586	855,238	276,098	634,600	696,770	2,220,400	201,353			396,542		274,900	42,875
2026-04-17	T	BTE	5.63	5.67	5.36	5.58	-0.33	17,239,341	23,439	5.56	5.59	8,931,683	1,398,191	282,138	1,077,000	629,531	2,613,115	720,079			359,560		891,100	23,777
2026-04-16	T	BTE	5.83	5.96	5.81	5.91	0.12	10,659,393	15,199	5.90	5.92	5,671,663	595,294	213,158	607,400	499,667	1,848,327	432,248			274,787		358,200	16,564
2026-04-15	T	BTE	5.80	5.865	5.77	5.79	-0.02	7,015,927	11,722	5.78	5.79	3,388,082	381,443	125,193	552,600	282,926	1,101,100	316,810			203,178		461,000	4,029
2026-04-14	T	BTE	5.85	5.88	5.73	5.81	-0.09	9,887,262	12,350	5.81	5.82	5,380,322	758,337	146,249	622,700	407,146	1,488,411	209,230			133,802		451,500	33,288
2026-04-13	T	BTE	5.85	5.99	5.835	5.90	0.18	16,400,519	16,087	5.89	5.90	9,611,907	1,661,197	236,820	582,200	445,032	2,351,602	450,470			246,928		572,600	16,282
2026-04-10	T	BTE	5.56	5.79	5.56	5.72	0.14	12,697,874	17,595	5.70	5.72	6,444,889	1,222,313	80,477	863,600	403,465	2,154,403	343,763			407,554		495,900	17,735
2026-04-09	T	BTE	5.84	5.85	5.53	5.58	-0.17	11,931,531	13,821	5.57	5.59	6,200,383	877,872	104,184	627,500	595,162	2,268,700	376,615			270,332		496,900	10,956
2026-04-08	T	BTE	5.70	5.79	5.52	5.75	-0.47	15,653,223	19,208	5.75	5.76	8,121,043	1,220,460	222,878	1,244,700	189,683	2,418,700	651,923			501,918		829,200	24,771
2026-04-07	T	BTE	6.19	6.29	6.155	6.22	0.08	12,195,171	16,159	6.20	6.22	6,785,227	944,856	136,976	790,200	777,479	1,400,800	442,198			336,081		398,500	29,465
2026-04-06	T	BTE	5.93	6.15	5.89	6.14	0.22	7,068,206	5,920	6.13	6.14	7,068,206	996,095	174,018	785,700	768,175	3,088,000	802,993			690,645		442,200	50,817
2026-04-02	T	BTE	6.17	6.195	5.89	5.92	0.06	16,078,307	18,878	5.91	5.92	7,894,720	1,131,230	175,850	581,300	1,872,200	2,678,140	407,732			366,271		689,300	59,757
2026-04-01	T	BTE	6.10	6.18	5.77	5.86	-0.36	24,483,533	27,185	5.86	5.88	10,315,360	2,277,142	339,537	1,574,800	2,304,206	4,444,700	1,344,945			484,234		1,074,300	57,445
2026-03-31	T	BTE	6.06	6.35	5.92	6.22	0.14	27,863,692	27,846	6.21	6.23	13,124,689	2,748,678	478,973	1,105,200	2,624,817	4,365,946	942,148			656,909		1,266,900	104,752
2026-03-30	T	BTE	6.09	6.21	6.00	6.08	0.08	22,398,008	25,186	6.05	6.08	9,884,281	2,062,037	353,287	1,241,100	3,139,878	3,373,790	549,095			693,711		682,100	25,857
2026-03-27	T	BTE	5.91	6.055	5.90	6.00	0.14	19,736,069	23,722	5.99	6.01	11,620,958	1,885,601	201,122	984,400	980,924	2,255,400	583,293			592,641		292,100	38,732
2026-03-26	T	BTE	5.81	6.00	5.80	5.86	0.08	18,602,817	23,317	5.86	5.87	8,918,675	1,999,723	433,186	1,224,100	1,583,048	2,456,096	634,738			504,281		425,300	76,620
2026-03-25	T	BTE	5.60	5.78	5.56	5.78	0.12	12,158,989	18,741	5.75	5.78	6,129,811	1,077,834	194,852	760,000	737,169	1,646,500	690,049			504,694		156,900	34,312
2026-03-24	T	BTE	5.66	5.83	5.63	5.66	0.04	15,365,361	23,775	5.65	5.68	6,388,341	3,414,144	260,167	930,000	1,174,868	1,421,700	628,023			424,524		309,500	47,168
2026-03-23	T	BTE	5.40	5.67	5.37	5.62	-0.03	14,857,748	22,382	5.62	5.65	6,979,118	1,272,245	392,606	756,000	1,293,594	2,090,400	820,340			394,518		520,600	56,749
2026-03-20	T	BTE	5.72	5.795	5.62	5.65	-0.08	17,172,101	24,819	5.64	5.66	10,313,505	1,084,069	306,658	1,014,600	999,689	1,846,818	558,362			341,708		434,300	17,319
2026-03-19	T	BTE	5.65	5.91	5.60	5.73	0.07	19,293,732	29,294	5.72	5.75	9,038,164	1,772,935	503,182	1,126,800	1,133,691	3,066,100	771,014			763,219		660,500	75,999
2026-03-18	T	BTE	5.63	5.70	5.60	5.66	0.05	11,727,531	15,711	5.66	5.68	6,727,531	875,079	275,010	760,900	621,225	1,475,044	356,585			273,491		234,500	33,941
2026-03-17	T	BTE	5.56	5.65	5.56	5.61	0.06	9,710,448	10,964	5.60	5.62	4,888,573	833,313	147,351	458,900	608,752	1,790,733	356,450			169,053		288,100	54,074
2026-03-16	T	BTE	5.54	5.61	5.44	5.55	0.02	9,137,237	14,634	5.54	5.56	4,489,515	895,136	172,052	621,700	619,545	1,494,300	321,986			128,640		208,000	47,142
2026-03-13	T	BTE	5.48	5.60	5.39	5.53	0.04	12,860,319	14,432	5.53	5.54	5,981,016	1,002,278	322,015	625,500	547,073	3,013,000	294,812			307,473		537,700	7,186
2026-03-12	T	BTE	5.65	5.67	5.46	5.49	-0.07	14,636,115	23,947	5.49	5.50	7,252,492	1,155,551	240,988	943,700	563,297	2,506,800	536,877			630,165		515,500	15,118
2026-03-11	T	BTE	5.44	5.59	5.43	5.56	0.13	17,374,953	18,247	5.55	5.56	7,506,954	1,864,124	522,621	597,400	698,864	3,816,821	864,399			578,003		508,800	41,154
2026-03-10	T	BTE	5.34	5.53	5.33	5.43	0.07	16,461,684	26,674	5.43	5.44	7,900,105	1,488,920	432,889	1,264,900	584,093	3,055,800	488,653			370,995		501,900	34,645
2026-03-09	T	BTE	5.44	5.60	5.315	5.36	-0.02	18,496,770	25,537	5.35	5.38	8,910,664	2,286,915	299,997	943,900	777,131	2,809,076	549,357			768,835		723,300	44,228
2026-03-06	T	BTE	5.52	5.64	5.32	5.38	-0.05	17,603,711	19,213	5.36	5.39	10,449,616	1,406,359	222,674	573,300	732,198	2,153,700	688,321			431,450		607,500	48,251
2026-03-05	T	BTE	5.28	5.53	5.25	5.43		24,619,453	32,844	5.42	5.45	12,205,518	2,853,259	202,657	780,100	1,864,745	4,422,367	915,147			583,248		459,700	49,777
2026-03-04	T	BTE	5.22	5.43	5.20	5.43	0.15	11,638,394	15,457	5.41	5.43	6,502,623	915,131	159,907	597,500	481,267	1,819,700	298,280			269,606		429,500	13,032
2026-03-03	T	BTE	5.40	5.48	5.20	5.28	0.01	18,968,587	21,176	5.25	5.29	9,398,467	1,647,444	562,120	1,065,500	914,647	2,825,400	467,068			841,140		842,800	51,127
2026-03-02	T	BTE	5.54	5.58	5.17	5.27	0.03	18,398,054	21,162	5.26	5.27	9,726,437	1,447,963	401,722	793,000	865,224	2,510,504	702,175			699,697		939,900	63,458
2026-02-27	T	BTE	5.20	5.26	5.16	5.24	0.09	10,932,124	11,340	5.21	5.24	6,010,908	882,353	214,559	381,700	508,421	1,651,000	294,850			442,661		425,800	6,200
2026-02-26	T	BTE	5.01	5.16	4.915	5.15	0.08	9,857,204	12,282	5.14	5.16	5,800,509	771,581	244,809	413,600	565,404	1,019,000	341,594			303,109		245,700	5,011
2026-02-25	T	BTE	5.16	5.18	5.00	5.07	-0.11	9,591,984	14,099	5.05	5.07	5,075,205	669,630	285,505	498,800	689,584	1,050,700	400,790			339,982		320,600	23,072
2026-02-24	T	BTE	5.12	5.24	5.09	5.18	0.07	17,230,341	12,805	5.17	5.19	7,483,943	4,289,981	649,416	637,800	424,032	2,056,664	486,740			611,372		348,400	49,910
2026-02-23	T	BTE	5.20	5.27	5.105	5.11	-0.07	9,380,935	13,900	5.11	5.14	4,842,573	850,563	227,931	816,000	591,594	1,000,800	363,667			251,922		278,300	38,085
2026-02-20	T	BTE	5.17	5.22	5.095	5.18	-0.03	9,824,831	18,537	5.16	5.18	5,249,908	1,119,531	235,984	530,200	491,001	1,201,100	259,606			200,800		254,200	12,313