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
2025-07-10	T	BTE	2.61	2.65	2.55	2.62	-0.01	9,563,649	9,447	2.61	2.63	3,976,649	1,121,334	278,757	938,500	364,130	1,693,483	533,569			219,663		195,400	5,329
2025-07-09	T	BTE	2.72	2.73	2.63	2.63	-0.08	9,327,781	9,166	2.63	2.66	3,009,408	1,240,200	459,123	781,200	560,726	1,482,200	691,015			256,360		136,000	17,436
2025-07-08	T	BTE	2.47	2.78	2.47	2.71	0.24	30,023,769	19,697	2.70	2.72	12,701,078	4,846,283	583,820	2,931,000	1,399,839	3,521,200	2,119,988			651,079		494,100	29,604
2025-07-07	T	BTE	2.52	2.55	2.43	2.47	-0.04	12,646,658	11,771	2.47	2.48	5,174,851	1,465,622	337,324	1,303,000	390,444	1,720,187	1,113,814			669,350		220,200	18,011
2025-07-04	T	BTE	2.51	2.52	2.49	2.51		1,802,105	2,348	2.50	2.52	958,595	282,500	70,592	100,000	43,498	170,900	29,406			65,412		48,700	434
2025-07-03	T	BTE	2.54	2.56	2.49	2.51	-0.04	5,802,066	5,726	2.51	2.52	2,764,209	759,680	212,934	569,800	142,985	489,668	526,653			100,637		99,000	2,591
2025-07-02	T	BTE	2.48	2.58	2.46	2.55	0.11	12,567,835	10,217	2.54	2.56	5,739,125	1,402,364	421,668	1,075,100	336,104	1,679,390	940,504			567,563		118,500	17,797
2025-06-30	T	BTE	2.52	2.52	2.43	2.44	-0.08	7,962,840	7,899	2.43	2.45	3,474,853	1,179,681	274,473	753,000	376,633	948,037	435,141			140,592		252,200	1,495
2025-06-27	T	BTE	2.51	2.55	2.48	2.52	0.01	10,145,705	9,112	2.51	2.52	4,005,285	819,000	263,522	942,800	358,966	2,067,741	641,406			467,943		112,800	11,141
2025-06-26	T	BTE	2.52	2.53	2.48	2.51	0.01	9,905,117	9,918	2.50	2.51	4,716,355	1,234,240	181,826	767,300	225,370	1,128,403	667,658			497,135		181,800	29,504
2025-06-25	T	BTE	2.49	2.525	2.47	2.50	0.01	9,332,200	10,295	2.49	2.51	4,287,833	918,501	436,588	591,200	373,653	1,276,379	746,011			296,874		144,500	1,251
2025-06-24	T	BTE	2.50	2.57	2.47	2.49	-0.09	21,114,750	14,242	2.48	2.50	7,640,867	4,187,414	613,325	1,973,100	715,176	3,174,538	1,254,994			605,270		243,900	49,731
2025-06-23	T	BTE	2.90	2.91	2.57	2.58	-0.26	37,319,406	26,625	2.58	2.59	15,097,491	5,997,638	1,035,721	3,239,700	2,774,647	3,653,148	2,388,179			1,525,505		536,200	81,149
2025-06-20	T	BTE	2.89	2.90	2.80	2.84	-0.07	15,402,529	11,460	2.82	2.84	8,324,568	1,594,701	324,915	1,386,400	306,975	1,519,686	777,923			546,381		134,500	8,185
2025-06-19	T	BTE	2.89	2.98	2.88	2.91	0.06	17,725,608	10,078	2.91	2.92	6,468,003	5,225,370	332,629	904,100	582,189	2,414,203	549,316			567,408		308,400	33,715
2025-06-18	T	BTE	2.91	2.94	2.835	2.85	-0.03	16,248,866	12,088	2.84	2.87	6,900,275	2,380,286	524,020	1,273,800	628,344	1,955,098	1,380,126			573,682		233,400	27,813
2025-06-17	T	BTE	2.77	2.91	2.74	2.88	0.15	18,792,159	14,487	2.88	2.89	8,651,335	2,980,824	486,487	1,324,000	743,623	2,207,581	967,932			515,765		294,200	30,315
2025-06-16	T	BTE	2.82	2.83	2.715	2.73	-0.10	13,779,682	14,636	2.73	2.74	6,195,947	2,218,154	379,278	1,117,900	590,792	1,552,936	684,360			444,247		172,100	34,499
2025-06-13	T	BTE	2.96	2.99	2.78	2.83	0.11	31,863,084	23,424	2.83	2.84	13,910,559	5,297,100	680,387	2,311,700	964,889	4,281,810	2,616,057			688,116		656,200	18,269
2025-06-12	T	BTE	2.71	2.73	2.66	2.72	-0.05	12,644,935	10,764	2.71	2.73	5,374,427	2,191,800	444,170	1,343,700	359,063	1,456,300	671,794			258,211		79,500	2,520
2025-06-11	T	BTE	2.74	2.81	2.65	2.77	0.11	22,696,729	16,652	2.76	2.78	11,346,098	2,834,382	436,479	2,044,800	515,489	2,409,300	1,416,262			684,537		154,500	3,716
2025-06-10	T	BTE	2.53	2.73	2.52	2.66	0.16	23,942,702	17,859	2.64	2.68	9,665,786	2,649,318	762,683	2,880,200	928,945	2,933,100	2,082,973			997,074		437,500	30,796
2025-06-09	T	BTE	2.47	2.515	2.43	2.50	0.06	10,114,894	8,912	2.49	2.50	4,977,903	1,323,300	164,203	815,700	492,588	957,800	999,188			202,329		78,500	8,441
2025-06-06	T	BTE	2.36	2.48	2.35	2.44	0.10	13,303,754	11,621	2.43	2.44	5,598,777	1,543,600	198,379	1,666,400	507,911	1,495,800	786,958			737,154		290,900	40,755
2025-06-05	T	BTE	2.39	2.39	2.32	2.34		9,425,321	7,831	2.33	2.35	4,247,490	1,192,300	409,056	787,500	378,931	1,091,200	754,090			264,440		137,700	36,845
2025-06-04	T	BTE	2.42	2.47	2.32	2.34	-0.08	12,272,539	9,714	2.33	2.34	6,107,870	1,351,000	291,835	1,109,500	447,446	1,274,281	798,345			383,320		179,200	49,124
2025-06-03	T	BTE	2.32	2.455	2.27	2.42	0.10	12,852,312	9,483	2.41	2.42	6,694,549	1,182,204	413,954	989,200	420,087	1,733,882	847,630			344,502		107,300	15,861
2025-06-02	T	BTE	2.30	2.36	2.26	2.32	0.09	14,753,211	9,612	2.32	2.33	7,180,363	1,448,656	497,722	1,697,200	259,385	1,685,900	980,374			424,613		173,900	2,799
2025-05-30	T	BTE	2.31	2.31	2.20	2.23	-0.10	14,779,875	9,782	2.22	2.24	6,823,317	1,451,400	282,066	1,838,100	475,129	1,615,200	1,271,110			509,303		138,800	5,544
2025-05-29	T	BTE	2.31	2.36	2.285	2.33	0.04	9,749,215	9,100	2.32	2.33	4,432,676	612,215	171,416	1,031,500	319,897	1,526,334	987,268			273,261		103,300	1,044
2025-05-28	T	BTE	2.32	2.37	2.27	2.29	0.01	11,794,102	11,296	2.29	2.31	7,200,594	1,063,900	210,191	796,800	385,015	1,391,600	299,843			149,298		117,900	2,261
2025-05-27	T	BTE	2.28	2.28	2.22	2.28		6,898,491	6,527	2.26	2.28	3,229,956	788,340	217,657	830,300	227,969	568,900	384,422			287,197		132,700	2,114
2025-05-26	T	BTE	2.26	2.28	2.25	2.28	0.01	2,400,515	3,449	2.27	2.28	1,113,467	318,800	93,607	189,000	108,999	217,400	122,452			103,722		63,700	1,067
2025-05-23	T	BTE	2.20	2.27	2.18	2.27	0.03	9,650,292	7,616	2.25	2.27	4,999,433	959,900	259,535	717,800	315,719	978,700	943,199			215,877		106,100	8,216
2025-05-22	T	BTE	2.26	2.265	2.18	2.24	-0.04	8,161,446	9,239	2.23	2.24	3,486,187	833,400	430,123	855,700	319,637	1,300,400	513,381			150,856		141,800	1,739
2025-05-21	T	BTE	2.29	2.32	2.26	2.28	-0.02	12,818,429	9,741	2.27	2.29	4,285,169	1,514,230	378,986	1,330,600	436,040	3,040,943	1,195,779			198,427		186,900	2,006
2025-05-20	T	BTE	2.36	2.37	2.29	2.30	-0.09	10,911,688	9,015	2.29	2.31	5,224,252	1,300,896	457,916	959,200	344,364	1,144,173	686,970			214,127		186,800	14,773
2025-05-16	T	BTE	2.39	2.41	2.31	2.39	0.06	12,842,717	11,611	2.38	2.40	6,270,945	1,889,332	392,131	927,900	222,983	1,213,376	883,587			705,077		70,900	28,591
2025-05-15	T	BTE	2.44	2.48	2.29	2.33	-0.21	24,681,307	16,247	2.31	2.34	9,234,291	5,329,602	847,365	1,494,500	602,054	3,464,042	1,463,027			991,733		166,900	51,553
2025-05-14	T	BTE	2.65	2.65	2.53	2.54	-0.15	21,904,666	13,462	2.53	2.55	6,887,977	5,724,806	784,351	1,867,600	668,259	2,655,400	1,651,107			854,644		153,100	23,661
2025-05-13	T	BTE	2.53	2.70	2.45	2.69	0.22	19,565,298	14,905	2.68	2.70	7,789,783	3,379,171	567,520	1,834,000	663,462	2,185,601	1,901,938			720,696		69,600	63,893
2025-05-12	T	BTE	2.42	2.53	2.42	2.47	0.18	20,933,801	27,384	2.46	2.47	8,938,253	2,630,253	879,156	1,491,200	692,529	2,915,759	1,021,281			1,379,835		397,000	6,600
2025-05-09	T	BTE	2.25	2.29	2.22	2.29	0.08	10,997,202	8,788	2.28	2.29	4,625,957	795,900	369,339	961,000	268,371	2,000,059	960,503			518,773		119,400	1,003
2025-05-08	T	BTE	2.10	2.23	2.08	2.21	0.14	14,335,970	14,599	2.20	2.22	6,310,856	1,936,220	897,125	1,080,800	332,027	1,976,700	919,904			392,389		123,900	16,500
2025-05-07	T	BTE	2.12	2.12	2.01	2.07	-0.02	14,656,917	10,294	2.06	2.08	4,927,756	3,074,138	777,184	1,436,800	516,473	1,821,200	1,407,906			287,868		123,400	24,657
2025-05-06	T	BTE	2.19	2.19	1.995	2.09	-0.03	26,404,097	18,032	2.09	2.10	11,574,771	4,794,167	746,191	1,241,900	572,412	3,027,758	2,545,118			990,941		258,200	5,164
2025-05-05	T	BTE	2.20	2.245	2.11	2.12	-0.15	13,805,213	15,034	2.10	2.14	5,496,415	1,553,399	937,173	1,282,700	597,441	1,388,871	1,025,946			808,042		25,000	3,863
2025-05-02	T	BTE	2.26	2.33	2.21	2.27	0.01	10,932,936	8,774	2.26	2.28	4,764,912	1,868,118	482,053	606,500	332,244	1,469,486	661,872			413,787		56,900	1,867
2025-05-01	T	BTE	2.11	2.29	2.11	2.26	0.13	16,528,122	12,721	2.25	2.27	5,297,097	4,465,856	561,372	1,192,500	446,015	2,353,800	1,482,040			520,587		64,300	27,656
2025-04-30	T	BTE	2.16	2.17	2.10	2.13	-0.09	14,131,713	10,982	2.12	2.13	5,620,886	2,396,676	470,755	1,124,300	381,802	2,150,362	1,303,817			462,958		44,300	6,114
2025-04-29	T	BTE	2.26	2.28	2.20	2.22	-0.07	7,100,727	6,594	2.21	2.23	3,476,437	766,477	163,040	445,100	234,344	1,185,100	306,675			157,826		16,400	7,128
2025-04-28	T	BTE	2.26	2.31	2.255	2.29		7,824,377	7,933	2.27	2.30	4,074,106	1,043,698	241,046	366,000	305,770	876,600	579,855			172,501		49,600	8,045
2025-04-25	T	BTE	2.26	2.32	2.24	2.29	0.01	9,743,454	7,983	2.28	2.30	5,317,642	444,900	472,069	741,900	324,845	1,487,072	517,116			223,602		8,100	15,970
2025-04-24	T	BTE	2.28	2.33	2.25	2.28		9,769,409	12,141	2.27	2.29	3,534,907	1,306,558	357,431	606,100	374,193	1,896,100	718,459			701,192		48,200	13,840
2025-04-23	T	BTE	2.39	2.415	2.25	2.28	-0.06	15,536,785	12,088	2.27	2.29	7,479,911	1,308,179	815,362	987,800	516,530	2,119,900	1,247,198			580,069		255,100	836
2025-04-22	T	BTE	2.35	2.39	2.33	2.34	0.01	7,224,045	7,609	2.33	2.35	2,918,866	490,409	288,783	496,900	243,374	1,714,327	421,127			100,572		165,800	1,418
2025-04-21	T	BTE	2.38	2.385	2.28	2.33	-0.09	7,106,405	6,441	2.31	2.33	2,450,520	444,902	309,798	741,800	339,822	1,744,585	640,203			228,747		89,700	1,641
2025-04-17	T	BTE	2.36	2.46	2.34	2.42	0.11	10,555,460	9,963	2.40	2.43	4,536,664	629,363	451,699	1,117,700	382,570	1,914,500	714,505			314,743		201,800	12,872
2025-04-16	T	BTE	2.22	2.37	2.22	2.31	0.07	14,419,852	14,671	2.29	2.31	6,093,485	763,600	567,128	1,162,100	404,601	2,896,949	1,380,607			547,306		220,300	19,795
2025-04-15	T	BTE	2.26	2.31	2.22	2.24	-0.02	8,600,748	8,806	2.24	2.25	3,857,416	564,901	487,123	812,200	272,720	1,252,400	682,169			382,861		157,800	2,360
2025-04-14	T	BTE	2.34	2.35	2.20	2.26		58,978,521	21,593	2.25	2.27	6,035,649	852,700	462,539	772,800	244,921	1,292,200	786,199			792,587		264,800	2,862
2025-04-11	T	BTE	2.22	2.29	2.15	2.26	0.05	16,273,393	14,698	2.25	2.27	7,056,912	1,523,235	742,806	1,533,900	544,358	1,950,100	1,451,733			684,994		454,900	16,997