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
2025-03-26	T	SHOP	156.15	156.15	147.30	148.76	-8.07	3,008,870	23,598	148.15	149.00	1,608,226	387,472	100,137	77,622	19,291	225,496	224,265			194,611		200	6,173
2025-03-25	T	SHOP	156.77	158.45	155.61	156.83	0.28	2,770,822	21,936	156.25	157.00	1,677,192	110,842	90,768	131,620	21,627	370,435	108,576			116,228		500	4,218
2025-03-24	T	SHOP	153.22	158.35	153.12	156.55	7.00	3,698,437	31,054	156.40	156.65	1,973,684	473,984	117,089	126,268	28,882	324,432	304,815			170,899		1,000	5,799
2025-03-21	T	SHOP	143.65	149.81	142.54	149.55	3.85	7,956,885	27,074	149.55	149.69	6,607,662	401,914	85,456	110,709	15,977	252,711	203,205			111,315			4,191
2025-03-20	T	SHOP	141.89	149.47	141.83	145.70	0.19	3,164,658	23,093	145.64	146.10	2,018,883	182,834	121,750	36,902	33,787	280,812	140,520			189,554			7,066
2025-03-19	T	SHOP	142.10	147.68	139.74	145.51	11.13	4,879,242	37,510	145.34	145.87	2,788,229	571,786	119,456	169,998	29,570	353,825	391,801			232,727		500	7,815
2025-03-18	T	SHOP	136.80	137.13	133.01	134.38	-3.64	2,599,219	20,307	134.07	134.50	1,640,414	178,132	73,708	35,827	33,414	262,632	99,684			140,756			4,795
2025-03-17	T	SHOP	136.18	140.86	135.54	138.02	1.69	3,321,731	27,804	137.80	138.30	2,035,114	349,862	92,015	141,667	11,687	208,233	186,971			148,340		400	5,713
2025-03-14	T	SHOP	136.00	137.88	134.00	136.33	5.61	2,935,745	21,852	136.18	136.50	1,808,630	145,436	128,866	69,869	10,731	247,803	156,640			175,809		700	6,904
2025-03-13	T	SHOP	136.32	137.47	128.24	130.72	-8.12	5,017,535	38,755	130.72	130.80	2,946,437	523,036	177,297	184,349	18,493	305,496	258,055			261,915			11,375
2025-03-12	T	SHOP	139.25	142.80	137.27	138.84	4.88	4,928,242	34,649	138.68	139.11	3,282,919	168,892	172,412	41,842	18,396	359,835	277,558			294,909			9,087
2025-03-11	T	SHOP	133.52	137.17	132.19	133.96	0.03	4,619,117	36,019	133.78	134.04	2,523,401	597,110	198,745	118,648	12,918	321,713	340,833			252,589		100	7,997
2025-03-10	T	SHOP	138.64	138.685	132.54	133.93	-9.92	5,422,298	41,698	133.50	134.00	3,356,958	169,160	407,868	39,278	18,051	508,448	301,282			309,873		200	11,261
2025-03-07	T	SHOP	144.71	148.49	137.55	143.85	-2.79	6,086,526	44,459	143.45	143.90	3,572,192	518,350	390,322	52,673	57,599	804,510	171,027			228,394		300	8,124
2025-03-06	T	SHOP	149.00	156.30	145.11	146.64	-5.53	5,456,884	41,864	146.40	147.00	2,985,274	759,520	249,415	123,815	24,112	475,246	233,309			305,430		100	6,511
2025-03-05	T	SHOP	147.38	152.91	145.87	152.17	4.93	4,609,948	34,751	151.86	152.60	2,842,486	371,562	240,381	105,670	42,195	329,526	200,252			216,298		200	4,223
2025-03-04	T	SHOP	149.36	150.82	142.06	147.24	-7.31	5,286,666	41,997	147.10	147.50	3,093,518		360,854	36,267	73,438	804,583	244,422			304,469		700	10,656
2025-03-03	T	SHOP	162.54	165.70	152.42	154.55	-7.49	3,865,091	26,417	154.15	155.00	2,688,636		278,407	30,412	30,430	358,708	115,329			120,087		800	5,024
2025-02-28	T	SHOP	157.13	162.23	155.29	162.04	1.97	4,262,779	27,021	161.00	162.30	2,759,700	276,702	128,555	151,608	29,796	327,041	185,150			207,287		100	4,298
2025-02-27	T	SHOP	165.09	166.67	159.06	160.07	-2.47	2,738,460	20,849	159.89	160.10	1,507,738	231,080	139,312	132,399	28,353	188,479	201,827			137,463		1,600	6,527
2025-02-26	T	SHOP	160.00	164.63	159.04	162.54	3.76	2,942,887	21,462	162.50	162.68	1,658,950	191,998	162,736	80,842	41,197	360,427	102,128			183,052		600	6,202
2025-02-25	T	SHOP	161.33	164.04	152.86	158.78	-5.85	4,060,352	33,419	158.50	159.00	2,127,920	273,024	192,177	146,758	26,587	415,646	346,155			296,949		600	13,416
2025-02-24	T	SHOP	164.45	166.51	156.45	164.63	0.15	3,452,847	25,508	164.26	164.70	1,908,979	185,502	199,094	74,717	46,763	348,201	124,667			358,951		1,900	9,889
2025-02-21	T	SHOP	177.51	177.88	164.08	164.48	-10.49	3,459,421	26,530	164.20	164.60	2,085,926	195,851	193,442	23,161	47,417	339,621	149,052			218,096			9,165
2025-02-20	T	SHOP	180.00	180.41	171.50	174.97	-6.70	4,156,205	30,615	174.80	175.00	2,426,530	368,835	180,967	98,400	27,273	346,070	147,319			298,255		700	7,968
2025-02-19	T	SHOP	183.29	183.29	176.72	181.67	-1.78	3,966,059	30,866	181.14	181.70	2,404,697	325,192	153,154	75,639	16,524	257,009	237,223			271,367			5,939
2025-02-18	T	SHOP	182.71	183.53	176.20	183.45	1.53	4,054,896	22,516	182.98	183.55	1,889,556	1,201,375	214,163	41,344	26,215	258,272	69,497			172,523		1,700	6,119
2025-02-14	T	SHOP	179.19	182.15	175.45	181.92	0.90	2,858,507	21,013	181.42	182.00	1,739,423	100,729	190,362	61,870	20,892	218,324	89,242			205,578		1,200	5,365
2025-02-13	T	SHOP	173.01	182.06	171.64	181.02	8.94	4,283,637	28,810	180.00	181.20	2,498,897	338,760	220,718	119,818	28,568	262,249	316,275			271,510			7,660
2025-02-12	T	SHOP	170.50	174.99	167.22	172.08	-4.49	3,789,242	25,613	172.00	172.15	2,425,391	183,820	233,856	73,571	50,928	325,638	126,465			169,480		100	7,796
2025-02-11	T	SHOP	174.66	179.85	164.36	176.57	5.02	6,538,491	50,509	176.18	176.57	3,695,135	328,226	304,076	211,626	39,198	510,369	505,756			465,290		1,100	14,401
2025-02-10	T	SHOP	173.74	176.75	170.50	171.55	3.88	3,485,444	24,127	171.55	171.60	2,274,416	103,334	199,672	36,373	25,942	334,580	166,752			181,339		100	9,363
2025-02-07	T	SHOP	169.48	171.00	166.43	167.67	-2.30	2,204,452	16,746	167.23	167.69	1,342,027	168,055	91,262	87,642	6,120	118,186	160,783			124,758		100	3,893
2025-02-06	T	SHOP	175.00	176.08	167.33	169.97	-4.41	2,333,632	16,217	169.19	169.98	1,678,601	84,505	121,126	23,073	10,517	129,133	56,457			108,920		400	5,133
2025-02-05	T	SHOP	170.11	174.56	169.28	174.38	3.65	3,014,380	20,459	174.10	174.55	2,002,956	181,676	116,236	128,742	10,438	188,403	145,930			114,673			3,677
2025-02-04	T	SHOP	167.19	172.62	167.10	170.73	4.16	3,209,035	21,617	170.70	171.20	1,595,392	641,174	135,758	127,773	11,877	187,625	212,897			172,624			5,997
2025-02-03	T	SHOP	161.00	168.69	160.55	166.57	-3.04	4,555,181	29,320	166.57	167.00	2,982,041	268,548	237,267	46,432	16,807	322,533	168,934			317,676			10,009
2025-01-31	T	SHOP	173.65	176.99	169.14	169.61	-2.95	3,692,770	24,941	169.61	170.00	2,475,354	134,740	174,060	88,439	21,714	280,193	156,342			183,009		600	6,364
2025-01-30	T	SHOP	167.46	172.98	167.00	172.56	4.10	3,320,070	24,425	172.30	172.95	2,012,408	196,867	117,943	155,075	11,699	193,134	243,220			210,589		200	4,555
2025-01-29	T	SHOP	169.02	170.84	165.74	168.46	-0.74	2,578,328	19,858	167.70	168.60	1,564,395	170,206	131,463	192,997	9,070	144,666	182,892			99,776			4,910
2025-01-28	T	SHOP	157.66	169.72	157.11	169.20	14.85	3,987,007	29,886	169.01	169.20	2,338,341	183,211	323,322	45,420	21,807	391,283	215,458			255,799		1,200	9,822
2025-01-27	T	SHOP	150.00	155.85	147.57	154.35	-0.12	1,958,587	15,449	154.00	154.50	1,179,451	73,502	136,519	26,043	9,836	199,403	101,659			135,353			3,734
2025-01-24	T	SHOP	152.60	156.71	152.22	154.47	1.81	2,687,523	17,864	154.40	154.77	1,612,987	251,795	163,893	76,225	15,637	251,510	107,731			129,214			6,376
2025-01-23	T	SHOP	152.99	153.20	151.07	152.66	-0.37	2,146,311	15,110	152.25	152.94	1,230,482	241,380	154,534	82,660	18,005	152,180	135,047			62,907		100	3,142
2025-01-22	T	SHOP	154.00	154.79	151.90	153.03	0.60	2,271,393	14,756	152.58	153.08	1,525,068	120,700	179,354	24,800	74,848	157,923	46,824			94,778		2,300	4,062
2025-01-21	T	SHOP	149.94	153.15	149.65	152.43	2.91	2,624,331	16,985	152.34	152.90	1,701,686	147,645	197,295	44,836	27,257	252,775	56,739			98,913		200	3,646
2025-01-20	T	SHOP	149.50	150.47	148.48	149.52	-0.03	916,188	7,622	149.33	149.70	427,536	122,505	44,767	53,356	7,511	129,346	45,263			39,490			3,219
2025-01-17	T	SHOP	152.45	152.80	149.05	149.55	0.54	3,978,119	17,826	149.30	149.69	2,739,516	232,500	120,242	73,634	20,444	507,458	141,853			80,892		100	3,288
2025-01-16	T	SHOP	150.01	151.92	148.47	149.01	-0.41	1,996,336	14,488	148.76	149.01	1,315,083	110,901	95,411	11,943	51,124	184,269	68,686			89,384			2,784
2025-01-15	T	SHOP	149.47	150.18	147.48	149.42	3.60	2,430,798	17,994	149.40	149.83	1,418,701	205,585	104,205	77,463	17,433	229,627	152,542			143,502			3,710
2025-01-14	T	SHOP	148.22	148.85	144.78	145.82	-0.65	2,697,060	15,847	145.50	146.15	1,847,018	152,079	98,503	82,955	18,859	164,067	138,050			111,301			3,427
2025-01-13	T	SHOP	145.00	146.93	142.77	146.47	-3.25	3,999,212	29,890	146.07	146.60	2,244,372	341,491	232,401	160,508	70,274	441,953	232,845			157,040		2,200	6,065
2025-01-10	T	SHOP	150.38	150.50	143.79	149.72	-5.73	4,237,537	32,215	149.24	149.94	2,491,224	304,954	282,552	106,281	36,041	326,975	310,223			186,344		400	7,580
2025-01-09	T	SHOP	154.85	156.10	153.99	155.45	0.57	640,989	5,713	155.44	155.78	307,975	79,150	33,460	39,935	7,722	31,054	49,890			40,808		100	2,068
2025-01-08	T	SHOP	153.88	154.98	151.20	154.88	1.52	3,109,019	21,433	154.22	154.99	2,044,725	191,443	205,027	101,659	19,167	217,975	141,659			110,392		100	4,261
2025-01-07	T	SHOP	164.74	165.13	152.35	153.36	-10.31	3,283,805	22,635	153.36	154.44	2,009,248	234,108	200,008	81,738	21,972	203,448	169,570			215,717			10,489
2025-01-06	T	SHOP	161.00	163.84	159.84	163.67	5.80	3,084,280	20,254	163.27	163.88	1,543,221	230,018	169,639	78,296	20,518	583,759	150,356		43,700	165,720		300	8,399
2025-01-03	T	SHOP	156.15	158.17	155.38	157.87	2.96	2,212,557	13,674	157.65	157.92	1,381,358	135,039	101,534	71,856	12,451	285,623	95,089			70,878		1,000	3,799
2025-01-02	T	SHOP	155.33	156.34	151.39	154.91	1.92	2,659,512	14,863	154.70	155.00	1,396,379	151,245	158,959	44,683	11,753	625,748	124,364			81,404		100	5,065
2024-12-31	T	SHOP	153.76	154.55	151.69	152.99	-0.21	1,606,840	12,712	152.50	153.36	1,031,203	116,539	93,827	82,808	7,860	95,173	86,568			54,001		200	2,308
2024-12-30	T	SHOP	151.84	153.97	150.81	153.20	-2.83	2,632,331	15,004	152.98	153.20	1,365,989	157,270	122,433	110,340	7,041	575,500	156,953			76,785		400	3,991