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
2026-08-18	T	FLT	0.51	0.52	0.50	0.52	0.01	1,308,856	871	0.50	0.52	462,711	60,501	186,100	205,000	1,549	15,001	69,500			100,239		136,000	1,591
2026-08-17	T	FLT	0.51	0.55	0.50	0.51	0.01	2,910,365	1,412	0.50	0.52	1,237,646	260,500	83,523	443,000	3,219	121,501	68,500			267,167		194,500	12,508
2026-08-14	T	FLT	0.52	0.54	0.47	0.50	-0.07	7,015,981	4,105	0.50	0.51	2,999,942	668,234	347,782	899,000	39,216	614,502	472,700			292,095		287,500	75,234
2026-08-13	T	FLT	0.56	0.58	0.54	0.57	0.03	1,851,751	1,284	0.57	0.58	808,110	149,840	62,100	303,000	12,857	99,501	50,921			107,832		104,500	28,657
2026-08-12	T	FLT	0.56	0.56	0.53	0.54		1,057,736	822	0.54	0.55	480,088	104,500	29,775	117,000	2,802	67,001	87,200			48,961		59,500	5,400
2026-08-11	T	FLT	0.54	0.56	0.535	0.54		1,652,144	1,300	0.54	0.56	705,011	78,965	48,200	196,000	3,706	62,001	156,238			132,575		131,500	15,354
2026-08-10	T	FLT	0.52	0.54	0.50	0.54	0.03	2,032,527	1,617	0.52	0.54	873,143	76,482	113,515	415,000	20,754	107,001	185,700			96,030		21,000	2,903
2026-08-07	T	FLT	0.53	0.55	0.50	0.51	-0.01	1,794,291	1,039	0.50	0.51	519,200	144,371	35,356	405,500	6,180	42,001	197,200			164,291		119,500	3,243
2026-08-06	T	FLT	0.48	0.52	0.475	0.52	0.04	2,651,595	1,271	0.50	0.52	895,666	449,318	85,000	430,500	5,379	124,003	126,400			142,439		230,000	16,557
2026-08-05	T	FLT	0.48	0.51	0.47	0.48	0.01	5,046,122	2,101	0.47	0.485	3,602,355	240,718	34,500	332,500	12,459	210,066	73,000			156,085		237,000	5,371
2026-08-04	T	FLT	0.49	0.51	0.47	0.47	-0.015	2,336,633	1,800	0.47	0.49	1,215,374	175,299	61,000	305,500	1,465	132,502	156,800			106,250		109,000	36,307
2026-07-31	T	FLT	0.465	0.485	0.45	0.485	0.03	1,307,461	971	0.475	0.485	528,639	166,436	56,000	166,000	32,868	72,501	73,500			31,936		97,500	4,294
2026-07-30	T	FLT	0.465	0.47	0.45	0.455	-0.015	1,478,113	1,167	0.455	0.47	611,732	122,013	26,655	168,500	9,096	156,501	63,000			101,115		111,000	5,312
2026-07-29	T	FLT	0.46	0.47	0.45	0.47		2,095,627	1,306	0.455	0.47	867,366	231,722	75,500	294,000	11,150	138,001	103,655			94,861		119,000	17,247
2026-07-28	T	FLT	0.48	0.485	0.45	0.47	-0.01	3,200,032	1,514	0.46	0.48	1,654,717	263,983	73,500	396,500	15,420	243,001	151,700			128,696		163,500	25,682
2026-07-27	T	FLT	0.495	0.50	0.48	0.48	-0.01	1,708,129	1,407	0.48	0.49	719,200	158,535	56,000	179,500	1,689	36,001	70,300			82,566		231,500	13,821
2026-07-24	T	FLT	0.485	0.50	0.485	0.49	-0.01	855,187	668	0.485	0.495	297,603	139,596	13,514	169,500	1,589	9,001	39,200			35,942		87,500	21,700
2026-07-23	T	FLT	0.50	0.50	0.48	0.50	0.005	1,047,357	838	0.49	0.50	455,880	56,214	19,000	144,500	900	26,503	69,000			85,920		89,000	21,767
2026-07-22	T	FLT	0.50	0.50	0.49	0.495	-0.005	862,208	733	0.495	0.50	253,721	75,127	34,500	208,000	945	41,003	69,000			71,181		44,000	3,663
2026-07-21	T	FLT	0.49	0.51	0.48	0.50	0.01	2,401,151	1,053	0.495	0.50	990,149	258,022	150,245	476,000	3,264	106,501	124,000			69,408		85,500	46,441
2026-07-20	T	FLT	0.51	0.53	0.48	0.49	-0.02	2,257,268	1,573	0.485	0.50	1,191,432	210,106	71,000	204,500	377	82,001	45,500			244,312		143,500	9,307
2026-07-17	T	FLT	0.51	0.52	0.48	0.51		2,247,654	1,266	0.50	0.52	1,125,153	157,529	90,000	398,000	5,595	127,001	97,110			114,738		53,500	30,341
2026-07-16	T	FLT	0.53	0.54	0.475	0.51	-0.03	7,789,884	3,055	0.50	0.52	3,535,347	859,567	279,000	1,294,000	9,939	404,501	507,800			203,420		290,000	108,939
2026-07-15	T	FLT	0.55	0.56	0.53	0.54	-0.01	1,592,128	1,308	0.53	0.55	480,871	136,122	87,200	420,000	1,569	31,001	187,779			93,673		12,000	2,979
2026-07-14	T	FLT	0.55	0.56	0.53	0.55	0.01	1,980,691	1,126	0.54	0.56	739,844	205,847	49,180	461,000	3,547	38,001	126,700			105,183		105,000	11,152
2026-07-13	T	FLT	0.58	0.59	0.54	0.54	-0.03	2,091,949	1,619	0.54	0.56	984,511	304,634	69,500	288,500	6,264	58,001	84,500			77,625		20,500	20,852
2026-07-10	T	FLT	0.59	0.60	0.57	0.57		1,573,672	1,174	0.57	0.59	696,923	131,714	204,500	279,500	2,204	37,000	65,300			54,003		7,500	5,550
2026-07-09	T	FLT	0.60	0.61	0.56	0.57	-0.02	4,635,228	1,831	0.57	0.59	2,002,855	506,689	248,396	719,500	13,605	179,500	223,800			132,653		276,000	40,452
2026-07-08	T	FLT	0.60	0.61	0.58	0.59		1,200,576	819	0.59	0.60	438,199	110,580	79,239	165,500	2,275	81,500	27,400			78,520		27,000	15,348
2026-07-07	T	FLT	0.60	0.61	0.59	0.59	-0.02	823,082	747	0.59	0.60	365,228	94,923	55,770	180,000	1,297	5,500	48,700			25,311		22,000	5,327
2026-07-06	T	FLT	0.59	0.62	0.58	0.61	0.03	1,967,283	1,263	0.60	0.61	749,101	226,620	374,506	205,000	2,687	88,500	72,000			111,364		41,000	13,907
2026-07-03	T	FLT	0.60	0.61	0.58	0.58	-0.02	814,082	773	0.58	0.59	235,330	73,808	31,500	166,500	733	8,000	111,990			52,407		110,000	2,952
2026-07-02	T	FLT	0.61	0.62	0.58	0.60	-0.03	3,062,608	2,466	0.58	0.60	1,540,194	228,734	212,500	424,500	6,682	217,000	156,300			66,873		47,000	7,535
2026-06-30	T	FLT	0.57	0.63	0.55	0.63	0.05	6,340,277	2,767	0.58	0.63	3,340,265	383,142	870,720	923,000	23,269	320,500	185,896			117,173		76,500	13,278
2026-06-29	T	FLT	0.59	0.59	0.545	0.58		2,705,017	1,696	0.54	0.58	1,240,951	323,394	137,500	399,500	55,535	95,000	179,249			126,479		52,000	14,980
2026-06-26	T	FLT	0.56	0.59	0.54	0.58	0.03	2,392,306	1,002	0.57	0.59	1,342,550	319,901	106,000	266,000	9,506	26,000	158,000			57,356		30,500	3,855
2026-06-25	T	FLT	0.59	0.59	0.55	0.55	-0.03	3,356,818	1,548	0.55	0.57	1,554,834	362,372	252,749	493,500	5,371	135,000	106,316			146,633		187,000	4,507
2026-06-24	T	FLT	0.60	0.60	0.58	0.58	-0.01	1,176,226	838	0.58	0.59	451,802	95,405	87,443	165,500	5,597	55,500	140,806			48,086		44,500	12,191
2026-06-23	T	FLT	0.60	0.62	0.58	0.59	-0.02	3,364,812	1,802	0.58	0.60	1,783,482	550,522	78,500	394,000	8,860	107,500	128,552			89,496		9,000	60,165
2026-06-22	T	FLT	0.59	0.62	0.58	0.61	0.04	3,562,518	2,081	0.59	0.61	1,488,493	358,880	259,188	769,500	20,319	149,500	131,592			127,332		91,000	12,867
2026-06-19	T	FLT	0.59	0.59	0.57	0.57	-0.02	1,989,355	1,305	0.57	0.59	871,642	186,724	106,000	297,500	2,797	49,500	199,500			90,474		61,500	33,300
2026-06-18	T	FLT	0.59	0.59	0.56	0.59		2,625,441	1,199	0.57	0.59	1,156,718	200,345	123,950	571,000	9,716	103,000	202,342			116,044		51,000	6,490
2026-06-17	T	FLT	0.59	0.60	0.58	0.59	0.01	1,553,259	1,106	0.58	0.60	641,251	211,158	82,610	294,000	7,085	67,000	54,154			97,685		29,500	21,980
2026-06-16	T	FLT	0.60	0.61	0.57	0.58	-0.01	3,194,601	2,146	0.58	0.59	1,308,481	278,557	281,003	530,500	19,445	188,000	179,785			128,256		67,000	40,493
2026-06-15	T	FLT	0.60	0.61	0.58	0.59		1,926,824	1,387	0.58	0.60	584,247	290,475	129,500	371,500	1,410	123,500	172,434			129,602		34,500	13,658
2026-06-12	T	FLT	0.60	0.61	0.58	0.59	-0.02	1,782,576	1,329	0.58	0.60	559,825	312,128	138,000	346,500	9,163	78,000	194,044			56,896		20,500	34,820
2026-06-11	T	FLT	0.60	0.62	0.585	0.61	0.03	1,743,986	1,198	0.60	0.62	806,422	152,340	84,000	236,000	3,899	86,500	127,425			62,730		131,500	6,122
2026-06-10	T	FLT	0.60	0.61	0.56	0.58		3,774,388	2,338	0.58	0.59	1,658,641	498,880	125,500	517,000	7,842	285,500	186,702			188,263		186,000	43,137
2026-06-09	T	FLT	0.65	0.65	0.56	0.58	-0.06	10,221,074	4,504	0.58	0.59	4,942,268	611,785	372,976	1,963,000	15,500	531,000	458,000			292,845		189,000	52,574
2026-06-08	T	FLT	0.67	0.67	0.62	0.64	-0.02	4,985,100	2,787	0.63	0.64	2,064,286	267,769	144,000	858,500	510,323	224,000	212,840			281,348		214,500	58,839
2026-06-05	T	FLT	0.66	0.67	0.64	0.66	-0.01	5,682,913	3,012	0.64	0.68	3,129,129	334,858	215,040	922,000	7,666	314,500	220,500			272,062		77,500	17,010
2026-06-04	T	FLT	0.69	0.69	0.66	0.67	-0.03	4,078,750	1,677	0.67	0.68	1,480,420	484,669	175,600	730,000	18,542	314,000	278,501			353,538		85,000	18,547
2026-06-03	T	FLT	0.70	0.70	0.67	0.70		3,586,794	1,735	0.67	0.70	1,404,076	209,818	302,600	641,500	9,968	289,500	325,697			141,139		149,500	37,777
2026-06-02	T	FLT	0.69	0.72	0.68	0.70	0.02	5,655,461	2,844	0.69	0.71	2,478,929	522,739	314,510	724,000	19,420	264,000	313,700			545,709		225,000	23,669
2026-06-01	T	FLT	0.69	0.69	0.65	0.68	0.02	5,449,925	2,732	0.66	0.69	2,208,515	733,993	548,468	511,000	6,720	654,000	202,070			282,346		131,500	45,142
2026-05-29	T	FLT	0.67	0.71	0.65	0.66		10,683,699	4,596	0.66	0.69	5,346,793	940,500	927,203	1,158,000	68,542	787,500	488,119			500,148		95,500	48,528
2026-05-28	T	FLT	0.68	0.68	0.64	0.66	-0.06	16,843,749	6,555	0.66	0.68	5,776,935	864,405	1,102,650	3,906,000	273,687	1,260,500	921,794			1,692,442		322,500	31,596
2026-05-27	T	FLT	0.74	0.75	0.70	0.72	-0.01	3,601,979	1,904	0.70	0.73	1,951,868	275,531	85,700	457,000	10,255	207,000	269,653			121,437		113,500	32,162
2026-05-26	T	FLT	0.69	0.78	0.69	0.73	0.04	9,761,140	3,232	0.73	0.75	4,956,340	718,395	318,545	1,490,000	18,100	798,000	707,500			289,487		218,500	42,334
2026-05-25	T	FLT	0.66	0.69	0.65	0.69	0.03	2,293,508	1,199	0.67	0.69	1,097,767	138,231	112,400	327,500	7,236	249,000	132,378			78,325		89,500	15,619
2026-05-22	T	FLT	0.65	0.66	0.64	0.66	0.02	2,011,977	1,216	0.65	0.66	918,379	137,665	38,000	341,000	9,770	175,500	104,936			92,631		128,500	19,211
2026-05-21	T	FLT	0.65	0.66	0.63	0.64	-0.02	5,264,591	1,868	0.63	0.66	2,213,979	745,461	158,600	908,500	32,141	468,500	213,000			160,332		306,500	15,588
2026-05-20	T	FLT	0.67	0.67	0.64	0.66	-0.01	2,021,478	1,180	0.64	0.66	832,257	137,707	55,300	303,500	3,860	104,000	148,371			201,146		109,000	18,081