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
2021-01-15	T	BU	4.05	4.12	3.97	4.07	0.02	720,747	2,116	4.04	4.07	540,861	39,200	5,772	600	17,475	91,033	13,300			8,541
2021-01-14	T	BU	4.02	4.20	3.96	4.05	0.02	707,227	1,658	4.02	4.05	509,398	28,400	5,590	4,600	10,120	80,800	64,348			3,542
2021-01-13	T	BU	4.10	4.11	3.96	4.03	-0.09	560,701	1,600	3.99	4.03	345,950	69,300	11,320	500	13,134	99,400	14,096			5,630		200
2021-01-12	T	BU	4.08	4.15	3.93	4.12	0.16	668,567	1,935	4.08	4.14	411,828	79,900	14,913	400	6,525	98,100	10,880			44,554
2021-01-11	T	BU	4.10	4.11	3.84	3.96	-0.25	1,210,530	3,153	3.93	3.96	856,325	70,500	14,840	1,800	14,430	191,408	25,687			35,080		100
2021-01-08	T	BU	3.76	4.23	3.76	4.21	0.48	2,186,751	3,991	4.21	4.23	1,495,081	199,250	25,525	1,400	41,600	350,600	41,346			31,133		100
2021-01-07	T	BU	3.68	3.80	3.66	3.73	0.14	569,151	1,486	3.70	3.75	357,107	73,444	18,893	5,200	14,607	68,500	18,333			9,544		200
2021-01-06	T	BU	3.50	3.80	3.48	3.59	0.11	928,302	2,083	3.55	3.60	547,558	138,790	7,050	5,000	26,262	168,800	14,813			18,262
2021-01-05	T	BU	3.47	3.49	3.32	3.48	0.02	445,275	1,354	3.45	3.49	267,794	57,895	9,700	1,100	9,079	79,375	18,734			1,551
2021-01-04	T	BU	3.50	3.53	3.25	3.46	0.02	991,965	2,191	3.40	3.46	616,450	120,930	37,886	2,400	15,040	168,100	17,907			11,775		300
2020-12-31	T	BU	3.65	3.67	3.32	3.44	-0.20	787,428	2,256	3.44	3.45	488,074	67,600	10,894	700	16,481	163,900	18,248			20,515
2020-12-30	T	BU	3.29	3.67	3.25	3.64	0.42	1,474,444	3,227	3.60	3.64	891,128	139,900	11,989	3,600	23,200	281,800	81,130			28,860
2020-12-29	T	BU	3.19	3.37	3.13	3.22	0.15	1,424,425	3,653	3.20	3.26	863,038	113,500	21,964	21,500	24,860	255,802	32,706			76,785		200
2020-12-24	T	BU	3.06	3.105	2.97	3.07	0.03	338,494	1,268	3.06	3.08	215,469	53,300	2,055	1,200	9,660	33,400	7,658			12,218
2020-12-23	T	BU	2.91	3.24	2.91	3.04	0.14	994,730	2,683	3.04	3.10	580,881	146,400	19,630	600	25,595	140,900	31,750			44,024
2020-12-22	T	BU	2.83	2.92	2.81	2.90	0.07	270,931	723	2.88	2.91	146,597	36,100	135	200	2,500	60,600	15,035			9,598		100
2020-12-21	T	BU	2.86	2.91	2.80	2.83	-0.09	520,104	1,385	2.83	2.85	266,590	104,700	2,240		12,252	102,500	10,045			19,807
2020-12-18	T	BU	3.06	3.08	2.87	2.92	-0.09	506,185	1,366	2.90	2.92	240,446	119,500	9,918	4,800	15,302	87,100	10,400			18,616		100
2020-12-17	T	BU	2.94	3.08	2.90	3.01	0.09	423,483	970	3.00	3.08	254,920	45,800	3,400	10,100	21,053	76,400	7,164			4,418
2020-12-16	T	BU	2.96	2.97	2.87	2.92	-0.05	324,766	621	2.90	2.94	196,839	22,000	9,850	7,800	6,514	63,300	8,763			7,726		100
2020-12-15	T	BU	2.91	2.98	2.86	2.97	0.11	477,793	1,178	2.96	2.97	267,842	67,400	9,300	500	11,139	97,200	14,543			3,284		100
2020-12-14	T	BU	3.06	3.07	2.86	2.86	-0.14	561,223	1,640	2.86	2.88	325,715	72,400	8,044	1,400	7,158	125,693	14,617			4,500
2020-12-11	T	BU	2.80	3.00	2.80	3.00	0.26	765,875	1,577	2.96	3.00	436,473	99,100	3,911	5,800	18,400	158,600	21,732			19,573		2,100
2020-12-10	T	BU	3.00	3.01	2.73	2.74	-0.19	762,572	2,039	2.74	2.79	391,080	103,600	13,418	1,900	9,300	147,500	23,637			69,998
2020-12-09	T	BU	3.05	3.09	2.86	2.93	-0.07	660,252	1,366	2.93	2.99	409,027	89,000	9,860	5,500	11,175	111,300	11,936			11,963
2020-12-08	T	BU	3.10	3.10	2.83	3.00	-0.11	1,130,660	2,416	2.99	3.02	657,735	157,700	20,597	6,400	23,780	214,600	37,608			11,027		100
2020-12-07	T	BU	2.76	3.17	2.74	3.11	0.39	2,226,601	4,498	3.09	3.13	1,246,754	272,200	102,929	13,800	27,000	373,561	72,921			107,188		200
2020-12-04	T	BU	2.39	2.75	2.36	2.72	0.35	1,376,315	2,597	2.72	2.73	879,458	180,001	24,340	100	20,772	211,600	33,735			17,545
2020-12-03	T	BU	2.37	2.42	2.34	2.37	-0.05	358,001	804	2.36	2.39	175,480	65,700	10,150	3,700	2,300	66,700	29,948			3,945
2020-12-02	T	BU	2.40	2.44	2.32	2.42	0.01	305,764	730	2.41	2.42	195,088	37,000	3,200	2,300	4,100	53,900	8,430			1,656
2020-12-01	T	BU	2.43	2.43	2.35	2.41	0.01	305,606	633	2.40	2.41	195,946	30,800	367		2,829	65,500	5,040			4,231
2020-11-30	T	BU	2.39	2.41	2.32	2.40	-0.01	359,149	650	2.37	2.40	252,410	41,600	386	3,000	3,200	47,300	9,650			1,348
2020-11-27	T	BU	2.25	2.44	2.25	2.41	0.13	430,668	853	2.39	2.42	280,180	31,300	10,943	2,300	8,193	80,100	12,830			4,629
2020-11-26	T	BU	2.29	2.30	2.23	2.28		168,146	430	2.27	2.29	84,144	28,700	5,717	800	1,384	43,000	2,975			1,226		100
2020-11-25	T	BU	2.25	2.32	2.20	2.28	0.06	228,865	494	2.27	2.28	116,750	30,600	2,767	1,000	1,800	66,300	7,824			1,611		100
2020-11-24	T	BU	2.39	2.39	2.19	2.22	-0.08	403,354	819	2.21	2.23	241,473	50,900	3,500	900	1,000	81,100	19,200			3,857		100
2020-11-23	T	BU	2.37	2.39	2.30	2.30	-0.13	332,910	812	2.30	2.32	173,238	67,400	3,500	100	8,145	49,000	26,557			4,160		300
2020-11-20	T	BU	2.25	2.45	2.23	2.43	0.21	710,318	1,342	2.38	2.45	478,773	66,100	8,114		12,800	124,000	18,300			2,027
2020-11-19	T	BU	2.30	2.30	2.18	2.22	-0.08	408,918	659	2.21	2.23	288,587	29,400	4,407	3,400	2,400	57,700	9,507			13,316		100
2020-11-18	T	BU	2.16	2.32	2.12	2.31	0.21	736,245	1,312	2.27	2.32	455,705	70,500	8,475	2,800	17,900	135,800	19,129			25,314		300
2020-11-17	T	BU	2.22	2.22	2.09	2.11	-0.11	727,535	1,182	2.09	2.11	392,101	97,800	30,800	1,500	11,500	138,600	52,702			2,256
2020-11-16	T	BU	2.26	2.26	2.16	2.22		242,479	524	2.21	2.23	131,583	25,200	4,400		1,700	63,800	14,241			1,452
2020-11-13	T	BU	2.22	2.30	2.21	2.22	-0.02	318,830	548	2.20	2.22	155,898	46,100	7,000		11,300	84,036	9,829			3,322
2020-11-12	T	BU	2.39	2.40	2.18	2.24	-0.12	376,842	641	2.20	2.25	233,581	16,900	2,809	5,000	11,400	90,000	15,800			1,070
2020-11-11	T	BU	2.31	2.37	2.21	2.36	0.04	421,454	843	2.35	2.40	286,919	25,400	7,700	1,400	10,100	80,200	4,665			4,858
2020-11-10	T	BU	2.40	2.47	2.30	2.32	-0.13	338,439	881	2.32	2.34	195,458	36,100	15,850	300	3,000	72,500	6,483			6,188
2020-11-09	T	BU	2.55	2.59	2.37	2.45	0.01	386,945	795	2.41	2.45	208,926	40,500	2,223	3,800	2,952	73,500	28,160			24,244
2020-11-06	T	BU	2.55	2.58	2.43	2.44	-0.10	333,631	826	2.43	2.49	189,232	19,700	2,240	7,800	3,195	85,100	8,664			16,665
2020-11-05	T	BU	2.44	2.55	2.37	2.54	0.13	540,774	879	2.51	2.55	374,253	29,100	4,891	500	5,676	109,300	10,800			6,042
2020-11-04	T	BU	2.34	2.42	2.28	2.41	0.10	433,718	778	2.40	2.41	248,584	44,200	10,150		1,800	100,000	13,725			15,011
2020-11-03	T	BU	2.25	2.35	2.23	2.31	0.08	351,089	584	2.30	2.33	210,030	19,400	5,860	4,800	12,400	84,100	13,241			1,045		100
2020-11-02	T	BU	2.25	2.29	2.20	2.23	0.02	266,661	493	2.18	2.24	151,739	25,900	1,187		1,500	70,300	15,046			778
2020-10-30	T	BU	2.40	2.40	2.20	2.21	-0.16	382,039	807	2.21	2.24	235,158	32,500	1,100	100	2,835	96,600	7,868			5,652
2020-10-29	T	BU	2.12	2.38	2.11	2.36	0.23	699,477	1,258	2.35	2.38	379,501	32,100	15,100		1,914	218,000	47,906			4,060		100
2020-10-28	T	BU	2.11	2.18	2.06	2.13	-0.06	520,111	1,146	2.12	2.15	237,937	48,100	9,940		3,900	182,800	31,163			4,505
2020-10-27	T	BU	2.02	2.19	2.00	2.19	0.17	336,841	786	2.19	2.20	193,655	22,300	10,122	4,900	9,300	84,700	7,779			3,385
2020-10-26	T	BU	2.15	2.18	1.97	2.02	-0.10	530,636	877	2.00	2.04	329,968	41,100	9,850	1,800	13,420	107,800	25,207			1,417
2020-10-23	T	BU	2.15	2.15	2.04	2.12	-0.02	514,217	914	2.12	2.15	305,355	49,000	10,800		10,039	127,700	9,168			2,115
2020-10-22	T	BU	2.13	2.23	2.12	2.14	-0.01	246,977	493	2.14	2.15	156,413	27,400	2,600		1,099	54,200	4,254			961
2020-10-21	T	BU	2.16	2.19	2.12	2.15		340,168	745	2.14	2.15	152,964	46,600	10,100		2,810	111,562	14,160			1,788
2020-10-20	T	BU	2.13	2.19	2.06	2.15	0.01	515,788	973	2.13	2.19	307,259	54,300	19,400		2,739	97,400	33,129			1,344
2020-10-19	T	BU	2.26	2.32	2.07	2.14	-0.12	791,864	1,298	2.11	2.18	473,246	95,300	23,591		22,286	146,200	28,893			2,058		100