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
2025-02-14	T	K	16.12	16.18	15.84	15.99	-0.22	5,045,216	17,327	15.99	16.00	3,129,325	165,805	269,022	191,019	78,447	762,736	149,370			135,623		40,400	2,680
2025-02-13	T	K	17.02	17.06	16.11	16.21	-1.18	10,160,223	28,241	16.21	16.30	5,332,718	966,031	242,227	327,344	142,259	1,895,221	371,505			533,417			3,171
2025-02-12	T	K	17.02	17.50	16.98	17.39	0.16	4,248,353	13,754	17.36	17.39	2,411,706	214,181	155,725	122,878	95,663	875,843	135,086			95,393		19,800	6,820
2025-02-11	T	K	17.06	17.50	16.94	17.23	-0.09	5,522,313	16,473	17.22	17.26	2,581,277	482,474	296,658	267,855	151,981	1,101,346	146,757			254,603		22,200	5,384
2025-02-10	T	K	17.44	17.63	17.18	17.32	0.35	8,518,495	19,729	17.30	17.33	4,003,409	627,052	259,747	366,386	176,107	1,887,484	204,349			704,866		25,500	8,564
2025-02-07	T	K	17.17	17.21	16.88	16.97	-0.08	5,577,251	10,642	16.95	16.98	3,780,146	194,079	157,989	153,698	79,032	730,923	145,394			154,412		19,300	2,917
2025-02-06	T	K	16.89	17.08	16.76	17.05	0.04	5,297,030	15,368	17.03	17.06	3,149,674	297,114	243,868	197,714	90,910	892,801	232,009			99,921		14,800	1,202
2025-02-05	T	K	16.59	17.17	16.50	17.01	0.57	7,667,681	21,738	17.00	17.02	3,725,760	888,909	334,352	282,110	149,334	1,688,634	201,609			149,924		36,800	6,756
2025-02-04	T	K	16.71	16.79	16.33	16.44	-0.23	7,246,070	18,817	16.40	16.47	2,986,879	1,673,518	236,756	479,041	131,431	1,038,293	175,519			363,962		37,100	5,182
2025-02-03	T	K	16.57	17.15	16.53	16.67	0.30	5,726,930	16,868	16.65	16.69	3,254,015	505,692	325,808	179,104	64,801	880,554	180,443			182,289		22,200	4,383
2025-01-31	T	K	16.72	16.83	16.35	16.37	-0.24	5,302,854	15,412	16.36	16.50	3,397,715	182,703	243,390	159,561	100,005	833,647	120,663		15,800	98,712		18,400	3,386
2025-01-30	T	K	16.41	16.80	16.34	16.61	0.56	5,928,067	21,295	16.60	16.65	3,054,752	279,202	261,007	243,795	194,693	1,266,452	327,966			107,859		47,300	6,606
2025-01-29	T	K	15.75	16.32	15.70	16.05	0.40	6,917,693	17,630	16.00	16.10	3,134,762	1,171,817	263,456	159,320	90,523	1,415,755	144,311			357,994		26,400	10,637
2025-01-28	T	K	15.27	15.75	15.16	15.65	0.36	4,661,683	11,017	15.65	15.67	2,738,653	471,302	161,093	131,934	104,814	668,143	108,405			179,324		8,800	15,703
2025-01-27	T	K	15.18	15.41	14.85	15.29	-0.04	5,878,915	14,297	15.25	15.30	3,025,535	414,706	219,858	130,634	142,052	1,438,490	134,339			176,959		24,200	20,500
2025-01-24	T	K	15.34	15.46	15.17	15.33	0.21	6,164,811	11,949	15.25	15.33	2,379,773	639,367	327,478	151,849	86,820	2,163,470	97,400			210,210		9,400	6,960
2025-01-23	T	K	15.14	15.19	14.80	15.12	-0.18	7,943,100	14,742	15.00	15.14	3,310,102	940,883	230,245	147,240	137,991	2,452,804	222,138			257,793		34,300	15,480
2025-01-22	T	K	15.41	15.49	15.09	15.30	0.05	3,535,483	9,284	15.27	15.35	1,944,819	382,497	164,465	82,800	139,520	667,330	60,242			47,216		15,600	5,441
2025-01-21	T	K	15.07	15.53	15.06	15.25	0.15	5,693,952	9,739	15.18	15.30	2,419,604	347,528	223,496	144,794	133,293	1,864,301	128,982			244,517		14,600	22,145
2025-01-20	T	K	14.82	15.10	14.82	15.10	0.19	1,137,324	3,305	15.02	15.11	681,496	83,102	58,879	59,121	16,616	168,332	37,652			17,250		2,700	9,758
2025-01-17	T	K	14.71	15.03	14.51	14.91	0.17	6,197,618	13,396	14.90	14.92	3,352,678	340,711	218,934	236,510	150,907	1,420,360	156,339			148,375		39,600	17,844
2025-01-16	T	K	15.41	15.46	14.695	14.74	-0.54	6,783,464	17,915	14.70	14.81	4,078,970	316,800	224,921	251,754	100,018	1,168,434	270,797			212,125		15,000	7,409
2025-01-15	T	K	15.45	15.48	15.00	15.28	0.08	7,018,333	16,564	15.23	15.34	3,284,449	1,409,183	191,993	167,492	110,017	1,034,400	298,675			368,387		10,500	16,278
2025-01-14	T	K	14.56	15.22	14.53	15.20	0.70	5,383,143	16,307	15.10	15.22	2,831,620	448,478	181,890	174,339	186,354	831,474	73,390			489,902		19,700	8,716
2025-01-13	T	K	14.75	14.79	14.43	14.50	-0.58	3,944,440	10,360	14.48	14.50	2,364,843	218,945	189,860	208,665	111,116	596,402	121,966			57,366		13,000	14,786
2025-01-10	T	K	15.40	15.48	14.90	15.08	-0.27	7,980,123	19,418	14.98	15.10	4,632,311	356,790	353,917	195,453	195,665	1,603,900	229,717			151,461		23,200	44,241
2025-01-09	T	K	15.00	15.42	14.98	15.35	0.40	3,763,199	8,031	15.27	15.37	1,947,278	207,514	148,752	152,034	52,262	742,100	111,350			291,203		5,200	8,046
2025-01-08	T	K	14.30	14.98	14.15	14.95	0.73	10,242,148	20,022	14.84	14.96	4,854,960	764,142	319,449	187,822	138,430	2,838,195	425,432			348,718		23,700	30,768
2025-01-07	T	K	14.16	14.55	14.09	14.22	0.34	6,688,239	17,346	14.15	14.25	3,490,260	958,769	285,460	276,268	126,545	1,041,700	203,324			193,465		32,400	8,236
2025-01-06	T	K	14.10	14.24	13.84	13.88	-0.25	6,314,271	11,358	13.87	14.04	2,822,540	566,382	171,510	205,190	93,462	1,942,008	196,991			179,338		15,200	7,704
2025-01-03	T	K	14.22	14.31	14.06	14.13	-0.12	4,399,660	9,401	14.10	14.13	2,816,668	355,237	138,061	163,710	94,918	492,760	68,981			124,130		24,800	9,595
2025-01-02	T	K	13.55	14.28	13.48	14.25	0.90	4,340,899	9,488	14.18	14.26	2,707,141	261,927	185,038	136,262	97,984	647,846	105,404			88,546		37,100	10,814
2024-12-31	T	K	13.16	13.38	13.13	13.35	0.18	2,319,502	7,131	13.31	13.39	1,344,373	103,600	97,863	93,551	67,591	464,200	46,390			29,597		14,300	2,415
2024-12-30	T	K	13.24	13.30	13.00	13.17	-0.27	4,392,070	11,268	13.14	13.27	2,481,739	197,000	184,547	283,800	219,074	709,134	105,615			86,743		24,500	20,660
2024-12-27	T	K	13.29	13.50	13.25	13.44	-0.10	2,357,224	5,603	13.40	13.50	1,327,993	124,500	89,803	67,217	86,055	545,017	39,500			22,016		16,700	2,775
2024-12-24	T	K	13.48	13.57	13.31	13.54	0.13	1,345,169	3,652	13.48	13.54	867,191	88,717	62,841	41,100	15,002	237,364	6,533			9,641		5,300	3,175
2024-12-23	T	K	13.22	13.495	13.15	13.41	0.13	5,605,120	8,268	13.39	13.48	3,604,874	260,700	125,260	137,700	67,600	845,271	392,094			59,226		17,900	30,746
2024-12-20	T	K	13.21	13.40	13.08	13.28	0.22	11,448,540	14,004	13.27	13.37	8,964,291	482,520	171,828	174,313	100,617	1,081,842	138,816			160,572		35,100	5,995
2024-12-19	T	K	13.02	13.25	12.97	13.06	0.03	5,281,318	13,159	13.03	13.15	2,713,201	400,504	202,556	141,549	133,716	1,208,822	123,888			192,353		31,700	16,734
2024-12-18	T	K	13.66	13.70	12.99	13.03	-0.67	7,949,688	17,384	13.01	13.13	4,004,333	1,686,346	225,679	163,304	255,711	1,137,128	112,784			128,490		37,800	13,604
2024-12-17	T	K	13.71	13.81	13.56	13.70	-0.20	7,782,761	15,361	13.69	13.74	4,591,179	786,098	223,777	161,763	174,390	1,286,578	132,602			236,573		32,400	4,067
2024-12-16	T	K	13.95	14.00	13.685	13.90		8,741,380	10,674	13.86	13.92	6,575,445	413,459	134,791	191,216	128,467	987,660	132,235			79,204		27,600	6,080
2024-12-13	T	K	14.15	14.26	13.79	13.90	-0.40	4,945,586	9,465	13.88	13.92	3,538,881	258,321	112,653	159,283	56,340	614,500	94,601			44,714		18,700	20,909
2024-12-12	T	K	14.76	14.78	14.28	14.30	-0.65	6,407,879	11,102	14.28	14.34	3,251,791	425,856	121,835	154,632	176,389	2,021,580	140,503			42,130		22,800	9,270
2024-12-11	T	K	14.44	14.97	14.32	14.95	0.66	4,842,094	12,843	14.81	14.98	3,026,663	344,900	134,063	140,365	69,738	828,723	49,402			127,447		33,800	10,626
2024-12-10	T	K	14.28	14.44	14.18	14.29	0.22	4,510,313	10,284	14.29	14.35	2,695,284	480,209	109,767	101,235	58,646	732,519	78,465			94,332		44,000	9,591
2024-12-09	T	K	14.19	14.31	14.02	14.07	0.25	6,434,808	13,558	14.05	14.08	4,784,628	196,420	265,579	228,753	55,368	576,945	79,500			110,683		36,200	4,912
2024-12-06	T	K	13.87	13.98	13.69	13.82	-0.10	2,652,521	7,822	13.81	13.87	1,694,534	137,943	69,755	62,776	63,669	440,700	75,532			33,759		23,400	1,488
2024-12-05	T	K	13.90	14.16	13.80	13.92	-0.07	3,368,282	9,466	13.80	14.00	1,898,437	167,724	117,949	79,142	76,536	702,220	67,272			110,540		29,500	18,847
2024-12-04	T	K	13.91	14.24	13.85	13.99		5,438,783	13,731	13.97	14.00	2,607,468	385,139	160,316	164,424	165,830	1,264,676	190,157			216,675		35,600	18,842
2024-12-03	T	K	13.59	14.11	13.55	13.99	0.59	7,167,284	18,727	13.96	14.00	3,505,199	631,206	256,261	368,417	167,930	1,406,431	217,998			346,957		65,100	31,813
2024-12-02	T	K	13.64	13.69	13.37	13.40	-0.31	7,982,699	16,107	13.38	13.49	2,779,919	447,322	176,081	180,230	226,291	2,778,719	152,940			892,519		38,400	5,748
2024-11-29	T	K	13.85	14.08	13.48	13.71	-0.15	5,869,225	13,062	13.67	13.72	3,305,284	457,299	181,131	116,250	90,204	1,267,369	162,627			89,484		71,700	3,854
2024-11-28	T	K	13.77	13.88	13.75	13.86	0.12	1,203,249	3,867	13.80	13.87	736,493	86,093	60,585	50,900	11,011	203,200	24,800			11,527		1,400	2,650
2024-11-27	T	K	14.13	14.26	13.70	13.74	-0.27	7,657,680	20,377	13.73	13.77	3,931,428	540,595	209,573	115,895	242,608	1,693,415	192,801			409,028		400	940
2024-11-26	T	K	13.82	14.05	13.74	14.01	0.31	4,925,215	10,621	13.96	14.05	3,477,798	202,000	123,093	122,001	116,198	561,570	62,963			102,878		12,100	2,141
2024-11-25	T	K	13.75	13.89	13.65	13.70	-0.57	9,979,703	14,779	13.68	13.75	7,489,757	373,200	143,401	149,572	224,652	1,106,222	119,005			123,830		32,600	8,304
2024-11-22	T	K	14.17	14.39	14.02	14.27	0.20	3,714,654	10,426	14.25	14.29	2,097,292	407,693	146,256	203,045	80,196	499,214	86,125			91,388		42,200	14,500
2024-11-21	T	K	14.10	14.12	13.84	14.07	0.11	7,372,501	16,840	14.02	14.09	3,014,414	461,794	204,422	123,600	257,200	2,925,345	174,273			52,446		69,100	17,225
2024-11-20	T	K	13.90	14.025	13.75	13.96	0.02	3,215,590	9,845	13.91	13.99	1,887,381	177,014	88,894	111,428	150,409	468,509	107,468			133,736		25,200	8,074
2024-11-19	T	K	13.80	13.97	13.72	13.94	0.29	5,642,605	15,541	13.89	13.96	3,254,174	515,744	201,013	113,313	120,966	1,057,450	191,848			58,580		43,000	16,094
2024-11-18	T	K	13.47	13.73	13.45	13.65	0.61	5,649,474	13,889	13.63	13.67	3,297,474	419,544	173,426	158,103	120,845	869,060	146,269			195,354		65,200	12,115