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
2025-11-11	T	K	35.94	35.96	34.82	35.49	-0.17	4,945,274	20,216	35.35	35.60	2,772,006	450,086	170,339	152,213	80,556	593,403	116,798			163,469		257,800	1,054
2025-11-10	T	K	35.37	35.83	34.89	35.66	1.53	6,966,726	26,100	35.49	35.69	3,996,456	428,771	175,388	221,710	124,603	1,126,319	212,680			148,248		368,700	1,008
2025-11-07	T	K	33.63	34.14	33.14	34.13	0.57	5,678,683	20,123	33.78	34.14	3,486,924	276,328	210,589	205,665	107,435	768,482	170,297			85,573		270,100	603
2025-11-06	T	K	34.50	34.75	33.45	33.56	-0.42	5,858,961	24,727	33.56	33.89	3,116,038	582,232	219,380	136,101	122,592	956,027	200,202			138,914		167,100	845
2025-11-05	T	K	32.82	34.24	32.82	33.98	2.32	10,470,762	38,088	33.80	34.12	5,431,487	1,630,059	353,180	552,995	186,421	1,234,575	372,361			239,901		174,200	3,143
2025-11-04	T	K	32.01	32.42	31.51	31.66	-1.24	5,963,132	27,358	31.61	31.66	3,680,547	223,067	317,106	227,239	163,773	752,804	113,355			93,878		280,600	1,578
2025-11-03	T	K	32.63	33.01	32.38	32.90	0.28	5,552,739	21,931	32.75	32.92	3,348,097	270,804	221,099	91,059	172,321	820,961	152,099			134,740		263,200	2,587
2025-10-31	T	K	33.41	33.50	32.27	32.62	-0.75	7,346,541	23,890	32.62	32.75	3,475,512	397,212	215,038	146,165	260,188	1,413,088	199,731			355,244		524,200	2,345
2025-10-30	T	K	32.32	33.44	32.17	33.37	1.13	5,898,965	20,082	33.08	33.39	3,458,950	258,044	117,900	115,565	134,648	998,781	107,838			37,875		572,900	434
2025-10-29	T	K	33.01	33.02	31.86	32.24	0.05	8,222,997	28,784	32.18	32.30	3,894,880	1,032,081	231,475	267,476	259,529	1,490,692	191,813			176,436		450,300	1,929
2025-10-28	T	K	31.16	32.32	31.10	32.19	0.32	5,684,417	24,988	32.00	32.33	2,901,122	312,175	202,014	207,192	49,217	1,123,862	156,158			169,482		343,200	2,680
2025-10-27	T	K	32.33	32.835	31.06	31.87	-1.65	7,212,084	35,323	31.82	31.91	3,982,036	376,927	359,824	190,889	203,021	904,482	247,804			262,896		466,300	2,791
2025-10-24	T	K	32.89	34.03	32.75	33.52	0.12	6,116,527	23,784	33.36	33.65	3,327,543	290,681	192,336	83,491	81,189	1,117,070	126,204			226,634		499,900	501
2025-10-23	T	K	33.48	33.68	32.97	33.40	0.46	5,696,159	25,776	33.35	33.45	3,458,312	277,990	223,465	113,917	136,705	906,900	101,244			124,742		154,900	936
2025-10-22	T	K	31.00	33.08	30.93	32.94	0.64	7,248,586	30,765	32.85	33.01	3,858,790	381,873	214,648	174,050	302,864	1,503,572	176,470			130,240		309,300	5,772
2025-10-21	T	K	33.58	33.755	31.72	32.30	-4.06	16,283,531	56,383	32.30	32.36	7,547,388	1,075,309	348,096	286,601	327,951	3,820,726	659,593		150,000	511,186		855,800	2,644
2025-10-20	T	K	36.33	36.53	35.58	36.36	1.24	8,117,964	31,369	36.32	36.40	4,140,118	564,374	294,067	178,204	97,869	1,679,553	135,637			283,967		484,100	4,713
2025-10-17	T	K	37.83	37.92	34.77	35.12	-3.60	13,876,144	44,670	35.10	35.30	7,723,972	1,103,195	481,531	251,300	194,042	2,521,360	347,732			218,442		623,300	5,370
2025-10-16	T	K	38.50	39.09	38.02	38.72	0.94	7,924,436	29,657	38.51	38.76	4,995,889	479,210	234,271	104,878	108,250	912,059	138,732			305,289		284,800	1,993
2025-10-15	T	K	36.21	38.51	36.08	37.78	2.03	12,207,588	42,279	37.70	37.81	6,278,080	901,343	392,380	174,661	245,766	1,583,919	183,460		1,392,700	344,210		294,100	1,684
2025-10-14	T	K	34.89	36.135	34.86	35.75	1.79	9,898,831	29,742	35.65	35.75	6,089,744	626,029	310,179	459,206	301,002	1,087,754	177,251			221,224		356,600	3,071
2025-10-10	T	K	34.18	34.25	33.55	33.96	-0.09	7,971,889	31,065	33.82	34.00	4,001,121	693,635	215,017	174,005	138,257	1,258,250	156,039			471,074		353,500	3,470
2025-10-09	T	K	35.44	35.44	33.625	34.05	-1.25	9,742,313	43,594	34.04	34.10	5,245,536	981,935	323,320	291,932	289,487	1,556,606	168,840			353,577		168,900	3,315
2025-10-08	T	K	36.01	36.09	35.15	35.30	0.07	6,570,753	20,071	35.25	35.40	4,289,565	507,557	278,470	113,576	109,223	709,276	131,661			141,320		106,400	5,114
2025-10-07	T	K	35.55	35.69	34.81	35.23	-0.11	5,904,713	20,290	35.23	35.33	3,420,203	380,995	233,211	168,906	89,242	703,051	173,208			220,703		320,900	2,243
2025-10-06	T	K	35.54	35.995	35.22	35.34	0.45	6,738,346	21,470	35.30	35.55	4,420,060	269,176	226,838	132,381	39,822	886,975	118,632			120,948		337,200	3,809
2025-10-03	T	K	34.83	35.19	34.62	34.89	0.10	6,252,365	22,448	34.84	34.93	3,284,114	614,169	237,235	201,324	185,970	1,073,331	140,166			105,420		226,900	807
2025-10-02	T	K	35.82	35.98	33.87	34.79	-0.68	10,518,917	40,248	34.79	34.84	5,401,517	605,065	317,135	369,121	244,811	1,880,446	527,333			281,195		434,100	2,864
2025-10-01	T	K	34.80	35.65	34.78	35.47	0.93	9,581,401	35,460	35.40	35.55	5,533,885	831,845	296,272	365,835	134,466	1,321,166	354,484			229,589		226,900	3,617
2025-09-30	T	K	33.52	34.79	33.45	34.54	0.64	10,516,784	33,000	34.41	34.61	5,801,064	930,270	313,326	262,996	280,088	1,524,981	182,126			517,285		331,000	3,375
2025-09-29	T	K	34.35	34.65	33.86	33.90	0.32	7,444,916	26,670	33.85	34.06	4,290,115	681,359	287,910	208,966	173,814	959,577	177,339			121,913		340,400	4,289
2025-09-26	T	K	33.05	33.61	32.885	33.58	0.64	5,422,019	16,579	33.40	33.60	3,287,322	354,292	145,506	98,418	65,950	842,848	175,413			82,214		221,000	3,960
2025-09-25	T	K	32.54	33.21	32.29	32.94	0.57	6,812,361	22,647	32.91	32.94	4,216,228	466,677	141,355	127,970	139,307	1,042,407	127,826			202,061		232,400	3,739
2025-09-24	T	K	33.93	34.14	32.35	32.37	-1.50	8,454,282	29,662	32.30	32.63	4,510,948	609,414	206,884	199,076	157,775	1,928,444	132,140			218,880		233,500	5,232
2025-09-23	T	K	33.82	34.43	33.58	33.87	0.37	9,955,908	38,631	33.83	33.90	5,495,253	684,410	322,832	402,239	221,301	1,509,998	172,924			353,635		483,300	6,433
2025-09-22	T	K	33.08	33.58	32.50	33.50	1.22	13,711,100	38,374	33.48	33.55	6,816,139	2,332,791	305,834	256,392	302,551	2,226,674	495,419		66,700	385,474		227,600	6,455
2025-09-19	T	K	32.07	32.56	30.79	32.28	1.59	24,120,968	32,741	32.28	32.44	19,310,459	1,221,511	297,939	246,163	189,507	1,778,713	265,715			173,381		302,000	21,591
2025-09-18	T	K	30.65	30.84	30.30	30.69	-0.25	6,323,472	25,739	30.66	30.78	3,429,541	669,045	101,174	179,858	121,635	1,035,010	131,485			178,693		258,500	2,782
2025-09-17	T	K	30.84	31.38	30.64	30.94	-0.33	7,914,369	32,479	30.93	30.96	4,002,734	645,137	199,977	225,738	338,712	1,319,647	253,257			246,108		447,400	4,002
2025-09-16	T	K	32.01	32.10	31.25	31.27	-0.75	8,816,178	27,316	31.25	31.31	5,695,371	692,107	183,007	132,097	92,120	1,053,383	97,976			342,482		123,300	2,222
2025-09-15	T	K	32.17	32.35	31.82	32.02	-0.20	7,893,109	22,852	32.00	32.12	4,726,369	654,789	146,644	157,938	126,693	1,039,720	171,550			294,596		221,000	5,925
2025-09-12	T	K	32.46	32.76	32.14	32.22	0.06	4,763,461	19,117	32.20	32.29	2,524,657	318,706	128,739	134,600	114,556	926,716	142,022			155,938		98,000	6,464
2025-09-11	T	K	31.70	32.22	31.515	32.16	0.36	5,489,840	21,498	32.13	32.22	3,131,226	418,672	135,943	166,800	101,282	798,812	138,707			85,512		341,800	2,209
2025-09-10	T	K	31.30	31.87	31.14	31.80	0.80	8,017,891	22,761	31.75	31.83	4,328,191	453,439	129,189	303,435	68,045	1,350,840	342,964			286,625		446,000	2,643
2025-09-09	T	K	31.38	31.57	30.76	31.00	-0.15	9,054,787	24,210	30.95	31.07	3,839,759	1,017,057	204,744	226,555	119,821	2,106,688	203,836		127,700	528,795		449,200	6,215
2025-09-08	T	K	31.03	31.40	30.73	31.15	0.52	7,176,848	26,979	31.12	31.25	3,987,299	368,542	160,823	180,720	78,450	1,193,947	174,696			305,202		515,900	4,043
2025-09-05	T	K	30.17	30.74	29.85	30.63	0.89	7,786,191	24,156	30.62	30.70	4,701,392	731,925	150,063	161,385	66,187	1,211,762	126,636		3,500	177,067		234,100	1,951
2025-09-04	T	K	29.84	30.45	29.71	29.74	-0.38	8,264,156	28,332	29.71	29.74	4,201,249	888,270	169,334	216,344	142,367	1,684,503	152,438			268,000		221,300	5,103
2025-09-03	T	K	29.86	30.29	29.74	30.12	0.55	11,725,572	34,383	30.10	30.12	5,110,589	705,172	174,197	586,356	149,326	3,482,607	266,675		32,400	497,966		379,800	2,719
2025-09-02	T	K	29.44	29.64	28.75	29.57	0.86	12,227,611	40,580	29.45	29.60	5,923,540	1,729,483	276,727	409,919	220,159	1,884,366	493,787			417,250		378,900	7,531
2025-08-29	T	K	27.79	28.80	27.79	28.71	0.88	11,104,251	25,906	28.68	28.79	6,934,426	1,124,838	144,267	335,340	163,195	1,338,834	264,199			242,588		329,200	4,988
2025-08-28	T	K	27.96	28.05	27.63	27.83	-0.04	4,669,431	14,450	27.75	27.90	2,925,773	310,432	99,688	182,748	72,727	570,257	68,092			97,987		207,000	569
2025-08-27	T	K	27.78	27.98	27.525	27.87	-0.11	5,179,704	17,351	27.78	27.90	3,258,535	365,927	117,958	169,494	103,962	624,217	82,003			127,172		155,300	2,497
2025-08-26	T	K	27.43	28.03	27.37	27.98	0.63	7,314,493	18,494	27.85	28.05	5,311,729	327,780	143,224	122,953	125,681	743,572	98,898			117,770		210,100	2,914
2025-08-25	T	K	27.23	27.45	27.13	27.35	0.25	3,839,642	15,940	27.30	27.37	2,468,996	152,621	94,509	108,108	39,499	572,187	68,823			89,076		164,000	702
2025-08-22	T	K	26.90	27.39	26.72	27.10	-0.04	6,222,446	19,551	27.00	27.11	3,616,089	405,470	127,282	156,689	86,437	1,063,383	133,462			179,711		270,900	2,803
2025-08-21	T	K	26.52	27.18	26.45	27.14	0.65	4,831,561	15,574	26.95	27.14	2,586,804	261,319	90,168	202,827	90,789	1,050,344	154,261			101,067		180,200	1,693
2025-08-20	T	K	26.18	26.54	26.01	26.49	0.58	4,495,892	16,808	26.41	26.52	2,264,993	566,914	85,852	300,583	133,568	618,774	152,766			89,073		198,500	870
2025-08-19	T	K	26.69	26.80	25.85	25.91	-0.87	4,353,467	14,483	25.90	26.03	2,390,795	642,468	135,449	117,977	77,667	484,603	94,261			125,162		183,300	915
2025-08-18	T	K	26.76	26.94	26.50	26.78	0.04	5,579,173	14,601	26.61	26.80	2,977,552	277,191	91,973	94,902	135,285	1,099,246	195,627			222,621		127,600	635
2025-08-15	T	K	26.23	26.81	25.84	26.74	0.60	12,479,343	23,345	26.65	26.77	4,893,472	4,236,016	236,381	367,964	263,666	1,420,935	327,820			221,091		177,400	6,719
2025-08-14	T	K	26.16	26.52	26.02	26.14	-0.09	6,319,448	12,811	26.10	26.18	4,059,473	313,671	74,178	147,256	32,395	1,014,457	117,106			180,780		176,600	1,673
2025-08-13	T	K	26.73	26.81	26.11	26.23	-0.42	7,615,398	24,798	26.13	26.24	3,548,772	678,907	200,347	195,041	118,028	1,620,574	302,737		48,100	406,482		169,500	3,249