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
2026-05-11	T	L	60.68	60.84	58.83	59.06	-1.75	3,115,186	20,660	59.04	59.15	1,812,615	118,152	42,154	95,400	30,895	495,713	66,024		13,100	203,142		95,900	1,517
2026-05-08	T	L	60.01	61.03	60.01	60.81	0.71	3,564,173	13,870	60.67	60.90	2,843,625	81,516	41,595	54,054	19,587	169,831	40,222			153,910		71,500	976
2026-05-07	T	L	59.75	60.83	59.75	60.10	0.37	3,173,551	15,166	60.10	60.33	1,747,184	254,761	68,479	87,400	14,214	347,300	34,436		128,500	254,040		76,500	1,384
2026-05-06	T	L	62.21	62.38	59.63	59.73	-3.43	3,856,008	24,623	59.73	59.98	2,421,617	139,893	89,418	70,100	43,329	362,692	18,585		50,000	276,841		139,800	4,095
2026-05-05	T	L	62.15	63.30	62.00	63.16	1.18	1,972,266	10,094	63.12	63.25	1,361,560	114,208	34,239	54,694	12,351	155,887	37,186			95,354		44,700	646
2026-05-04	T	L	62.68	62.85	61.74	61.98	-0.74	1,609,308	9,209	61.88	62.15	985,275	61,082	30,925	19,459	9,724	234,600	9,255			131,291		34,500	1,292
2026-05-01	T	L	62.69	63.10	62.52	62.72	0.10	989,804	6,769	62.58	62.89	644,317	40,313	13,463	23,186	11,304	65,949	12,768			103,027		23,300	1,714
2026-04-30	T	L	62.21	62.75	61.86	62.62	0.45	2,525,840	11,287	62.51	62.66	1,843,411	69,270	35,092	57,348	11,367	148,576	33,156			188,608		51,200	1,258
2026-04-29	T	L	61.75	62.71	61.70	62.17	0.21	1,652,053	9,949	62.17	62.30	1,020,547	62,495	25,958	63,028	8,823	182,253	32,637			110,827		45,100	911
2026-04-28	T	L	62.18	62.53	61.50	61.96	0.19	2,355,354	12,432	61.89	62.12	1,435,053	175,398	47,859	55,083	16,498	207,522	12,973		76,000	170,630		61,900	1,143
2026-04-27	T	L	62.41	62.90	61.77	61.77	-0.90	2,014,116	10,946	61.75	62.07	1,135,699	84,138	37,949	48,684	8,753	151,170	11,219		298,500	108,165		49,100	1,064
2026-04-24	T	L	62.04	62.76	61.62	62.67	0.60	1,414,822	8,595	62.50	62.70	1,014,217	58,903	18,888	40,781	9,654	105,927	10,683			62,259		43,200	732
2026-04-23	T	L	62.06	62.65	61.93	62.07	0.12	1,856,685	9,940	62.00	62.10	1,032,620	352,502	18,054	82,802	13,285	132,611	27,299		17,900	85,299		45,100	2,104
2026-04-22	T	L	62.15	62.43	61.43	61.95	-0.28	1,356,906	8,442	61.85	62.00	701,751	196,049	28,853	55,437	8,091	92,629	31,970			118,309		53,300	1,419
2026-04-21	T	L	61.67	62.67	61.475	62.23	0.54	1,871,618	11,726	62.01	62.25	1,016,520	74,130	38,015	43,338	20,122	190,128	44,199			247,819		59,800	1,398
2026-04-20	T	L	60.86	61.87	60.80	61.69	0.50	1,763,676	11,250	61.56	61.89	1,057,259	71,120	30,094	68,567	8,392	180,242	31,420			151,057		56,200	994
2026-04-17	T	L	61.03	61.63	60.73	61.19	0.17	2,019,783	12,210	61.02	61.25	1,264,900	115,907	37,923	49,386	22,787	154,075	53,814			157,537		58,800	1,189
2026-04-16	T	L	62.22	62.34	60.81	61.02	-1.17	1,981,613	14,253	61.00	61.10	1,149,280	88,173	19,786	51,326	7,451	205,799	19,417			232,222		55,100	986
2026-04-15	T	L	61.40	62.33	61.20	62.19	0.81	1,675,627	10,566	62.00	62.26	1,045,792	103,687	40,739	41,447	16,220	144,430	14,584			130,208		53,500	1,195
2026-04-14	T	L	62.11	62.31	61.30	61.38	-0.82	2,072,613	14,282	61.35	61.38	1,234,270	122,024	46,390	55,964	12,537	225,619	38,632			161,480		75,600	2,229
2026-04-13	T	L	63.06	63.14	62.17	62.20	-1.01	1,707,739	12,570	62.17	62.20	969,831	141,781	24,370	68,132	17,291	141,011	36,806			138,606		51,200	1,787
2026-04-10	T	L	63.66	64.46	63.06	63.21	-0.55	1,351,734	9,689	63.10	63.25	807,748	52,587	22,380	68,393	15,084	119,811	20,831			132,153		40,800	1,642
2026-04-09	T	L	65.00	65.22	63.70	63.76	-1.41	2,239,242	13,851	63.70	64.00	1,471,064	65,962	40,189	42,685	17,568	182,091	28,647			224,211		49,800	1,512
2026-04-08	T	L	64.62	65.28	64.37	65.17	0.60	2,064,839	12,839	65.11	65.26	1,324,108	58,559	39,207	35,257	11,632	208,457	39,340			186,023		54,200	1,364
2026-04-07	T	L	64.52	64.83	63.62	64.57	-0.19	2,153,058	12,322	64.32	64.68	1,306,092	111,539	36,619	50,647	16,486	214,879	31,543			224,240		58,300	1,581
2026-04-06	T	L	64.50	65.10	64.50	64.76	0.17	550,671	3,152	64.65	64.90	550,671	98,197	34,906	31,531	6,618	124,429	25,265			132,395		39,200	756
2026-04-02	T	L	64.04	65.06	63.68	64.59	0.55	1,812,802	11,559	64.50	64.79	1,210,815	42,092	39,788	51,870	13,916	162,700	10,972			148,000		48,100	911
2026-04-01	T	L	63.51	64.17	63.12	64.04	0.62	1,804,572	11,935	63.73	64.05	1,056,754	86,135	51,982	61,527	17,477	188,105	21,110			165,271		42,800	1,566
2026-03-31	T	L	63.89	64.35	62.77	63.42	-0.25	2,127,365	11,529	63.22	63.50	1,435,364	81,059	64,280	43,429	25,799	153,064	14,994			141,881		53,100	1,550
2026-03-30	T	L	63.06	64.20	62.60	63.67	0.58	1,992,254	13,105	63.52	63.75	1,080,291	90,143	68,884	85,503	11,230	249,059	54,057			171,032		45,500	955
2026-03-27	T	L	62.12	63.09	61.89	63.09	0.86	1,763,305	9,822	62.72	63.09	1,203,901	69,093	44,819	37,618	6,985	150,925	25,197			117,053		45,500	1,827
2026-03-26	T	L	62.40	63.24	62.115	62.23	-0.19	1,583,566	9,118	62.10	62.42	1,075,854	74,041	33,475	36,552	7,111	97,841	30,090			92,321		47,400	2,599
2026-03-25	T	L	63.15	63.15	62.12	62.42	-0.16	2,111,677	11,702	62.27	62.50	1,479,739	67,059	38,112	54,533	14,153	210,066	13,290			104,557		50,200	648
2026-03-24	T	L	63.00	63.78	62.57	62.58	-0.71	2,474,179	13,517	62.57	62.75	1,344,348	226,571	92,282	60,657	221,709	188,200	44,721			170,257		50,700	1,109
2026-03-23	T	L	62.20	63.385	62.04	63.29	1.43	1,634,072	10,727	63.07	63.38	1,063,304	75,358	38,751	28,420	9,320	170,841	12,078			113,852		47,500	1,463
2026-03-20	T	L	61.89	62.67	61.41	61.86	-0.01	4,496,687	11,456	61.75	62.04	3,753,766	143,545	37,978	36,951	19,195	201,965	38,395			134,657		48,100	1,644
2026-03-19	T	L	62.95	63.49	61.61	61.87	-1.25	2,284,733	15,720	61.80	61.92	1,454,426	70,132	77,193	51,495	24,478	177,100	38,599			178,664		63,700	1,707
2026-03-18	T	L	63.51	63.79	62.96	63.12	-0.66	1,854,994	11,491	63.05	63.42	1,169,360	62,723	64,176	23,592	13,054	211,235	20,425			137,717		45,800	907
2026-03-17	T	L	64.58	64.75	63.60	63.78	-0.60	1,796,567	13,105	63.70	64.00	1,179,833	69,425	40,700	47,777	17,504	187,808	17,612			116,155		51,300	973
2026-03-16	T	L	63.04	64.47	62.32	64.38	1.06	2,639,206	16,960	64.30	64.40	1,573,214	90,108	56,674	56,258	14,634	407,286	28,165			176,870		77,000	2,453
2026-03-13	T	L	62.18	63.38	62.18	63.32	1.24	2,519,863	14,532	63.21	63.38	1,410,988	331,538	33,515	40,790	37,464	215,607	49,337			202,589		43,200	845
2026-03-12	T	L	62.22	62.55	61.31	62.08	-0.01	3,446,163	14,084	61.88	62.13	1,714,068	183,172	61,302	57,041	345,156	294,168	301,539			277,176		44,400	838
2026-03-11	T	L	62.97	63.135	62.00	62.09	-1.05	1,894,422	11,314	62.05	62.50	1,288,449	75,266	39,192	28,907	17,758	147,856	12,841			167,980		46,400	750
2026-03-10	T	L	63.03	63.77	62.75	63.14	0.05	2,076,231	11,130	62.98	63.35	1,359,180	90,552	60,729	59,498	19,639	187,255	24,995			141,163		47,200	912
2026-03-09	T	L	62.10	63.46	61.70	63.09	0.80	3,680,491	13,719	62.98	63.27	2,361,392	437,552	89,841	49,468	14,653	183,956	48,446		109,800	186,586		58,600	959
2026-03-06	T	L	61.82	62.88	61.51	62.29	0.40	3,140,990	16,008	62.17	62.40	2,084,324	132,777	107,559	61,201	39,648	278,798	53,312			177,122		77,900	1,253
2026-03-05	T	L	62.93	62.93	61.52	61.89	-0.58	2,382,438	15,577	61.85	62.10	1,281,181	102,270	43,303	63,085	24,373	405,490	27,731			203,148		59,500	1,214
2026-03-04	T	L	63.25	63.63	62.16	62.47	-0.77	3,545,081	17,346	62.32	62.49	2,116,979	106,374	32,108	255,023	90,628	223,087	20,440		21,700	417,405		60,100	1,122
2026-03-03	T	L	63.25	63.79	62.30	63.24	-0.55	2,689,309	16,692	63.15	63.36	1,470,201	92,676	34,532	203,160	15,381	317,115	26,909			281,730		83,000	928
2026-03-02	T	L	62.99	63.89	62.00	63.79	0.57	2,586,159	17,505	63.63	63.91	1,453,885	77,150	69,700	216,772	16,418	220,742	61,517			267,957		90,400	1,380
2026-02-27	T	L	63.85	64.35	63.14	63.22	-0.89	5,355,891	18,589	63.10	63.45	4,116,374	144,122	61,773	51,828	115,289	399,957	55,730			229,546		58,500	1,104
2026-02-26	T	L	63.90	64.14	63.12	64.11	0.31	2,643,194	17,217	63.99	64.12	1,521,417	261,982	53,994	57,832	101,261	247,758	43,262			197,606		55,400	1,547
2026-02-25	T	L	66.00	66.18	63.30	63.80	-3.72	4,653,067	29,597	63.75	64.00	2,583,272	308,427	116,793	52,285	117,586	402,695	55,502			588,834		96,600	3,359
2026-02-24	T	L	69.52	69.59	66.69	67.52	-1.74	5,459,766	20,219	67.40	67.60	2,172,247	1,616,855	50,360	64,208	319,588	290,906	48,636			389,677		50,000	174,662
2026-02-23	T	L	67.50	69.29	67.39	69.02	1.76	1,947,092	12,755	69.00	69.35	1,130,900	50,772	45,277	53,893	18,785	240,465	44,335			200,911		33,100	1,073
2026-02-20	T	L	68.57	68.95	67.01	67.26	-1.32	2,151,700	11,947	67.17	67.34	1,361,947	68,365	35,251	36,721	20,303	183,213	61,059			167,727		43,500	1,038
2026-02-19	T	L	68.64	68.86	68.15	68.58	-0.09	1,657,358	8,259	68.34	68.65	944,545	138,425	36,683	24,141	6,874	108,927	13,617		24,800	234,533		29,900	845
2026-02-18	T	L	68.09	68.73	67.65	68.67	0.18	1,500,635	9,331	68.54	68.75	935,705	113,363	21,266	26,667	11,816	150,778	15,266			127,490		32,400	895
2026-02-17	T	L	67.96	68.92	67.95	68.49	0.63	1,631,362	10,388	68.28	68.62	1,095,595	49,696	23,928	37,133	16,353	144,825	26,403			144,132		32,600	1,070
2026-02-13	T	L	67.97	68.82	67.54	67.86	-0.10	1,643,502	11,334	67.80	67.96	962,531	63,379	15,839	43,825	21,763	197,826	28,149			182,225		30,800	1,265