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
2025-06-16	T	SOY	8.06	8.33	8.01	8.18	0.10	108,614	771	7.80	8.48	60,704	4,900	5,200	4,200	2,400	22,328	3,000			3,069		1,100
2025-06-13	T	SOY	8.26	8.41	8.08	8.08	-0.14	102,290	714	7.80	8.48	53,690	7,600	6,900	500	3,825	24,400	3,004			928		800
2025-06-12	T	SOY	7.98	8.31	7.98	8.22	0.21	120,371	711	8.08	8.48	55,603	25,400	1,600	1,700	3,800	24,100	3,300			2,202		700	40
2025-06-11	T	SOY	7.85	8.09	7.75	8.01	0.20	133,831	736	7.80	8.21	64,914	5,700	12,683	3,300	2,716	31,632	6,038			2,905		500	100
2025-06-10	T	SOY	7.75	7.91	7.75	7.81	0.07	77,690	479	7.80	8.08	45,577	6,600	2,400	100	2,700	14,100	3,846			721		400	2
2025-06-09	T	SOY	7.75	7.86	7.69	7.74	-0.05	53,464	385	7.70	8.20	27,130	3,900	3,500	6,100	1,120	8,300	1,600			1,150		300
2025-06-06	T	SOY	8.22	8.22	7.72	7.79	-0.07	78,816	510	7.76	8.20	37,829	8,200	2,400	1,600	1,025	18,300	3,000			2,590		500
2025-06-05	T	SOY	7.88	7.92	7.68	7.86	-0.02	136,629	1,065	7.50	8.28	68,317	12,200	6,926	5,700	1,431	28,300	7,731			2,868		200
2025-06-04	T	SOY	8.20	8.22	7.86	7.88	-0.34	54,430	344	7.80	8.28	46,996	6,600	200			400				217
2025-06-03	T	SOY	8.33	8.48	8.19	8.22	-0.28	126,733	814	8.16	8.76	63,540	8,600	7,367	2,900	4,700	29,100	5,300			2,823		600	17
2025-06-02	T	SOY	8.69	8.69	8.09	8.50	-0.20	233,872	1,415	8.30	8.70	122,104	18,800	7,506	2,100	3,604	55,200	12,700			5,455		1,000	30
2025-05-30	T	SOY	8.77	8.77	8.40	8.70	0.16	698,046	1,482	8.45	8.80	585,083	16,300	10,700	10,000	4,651	46,304	8,900			5,824		2,700
2025-05-29	T	SOY	8.46	8.58	8.43	8.54	0.11	31,541	282	7.50	8.77	16,370	2,500	500	600	1,200	6,513	956			705		800	5
2025-05-28	T	SOY	8.59	8.59	8.42	8.43	-0.14	32,477	297	7.50	8.80	21,083	2,200	700	3,800	420	1,300	1,300			1,398
2025-05-27	T	SOY	8.31	8.64	8.13	8.57	0.27	90,832	709	7.50	8.80	37,090	5,325	5,300	14,200	824	13,254	6,000			3,398		900	2
2025-05-26	T	SOY	7.99	8.48	7.99	8.30	0.35	11,729	79	8.05	8.80	5,105	800	2,900	200	205	1,500	400			293		200
2025-05-23	T	SOY	7.92	7.98	7.82	7.95	-0.13	68,667	485	7.70	8.50	36,558	6,200	1,400	200	4,450	15,100	1,513			1,774		400	125
2025-05-22	T	SOY	8.31	8.32	8.06	8.08	-0.23	49,240	319	7.50	9.00	33,963	2,200	1,923	900	2,000	5,200	1,300			1,239
2025-05-21	T	SOY	8.59	8.67	8.31	8.31	-0.38	53,423	446	8.23	9.19	28,518	1,800	2,700	1,700	1,585	12,300	3,052			959		200	6
2025-05-20	T	SOY	8.67	8.93	8.67	8.69	-0.12	115,554	641	8.50	9.05	61,576	11,500	4,000	200	5,200	26,500	2,600			2,245			14
2025-05-16	T	SOY	8.61	8.86	8.61	8.81	0.17	70,927	543	7.55	9.19	27,200	4,100	4,300	13,400	900	13,800	5,900			796			30
2025-05-15	T	SOY	8.63	8.69	8.53	8.64	-0.03	88,206	709	7.60	8.86	39,993	3,900	3,100	23,300	1,500	9,800	4,401			627			10
2025-05-14	T	SOY	8.72	8.84	8.57	8.67	-0.13	116,565	781	7.50	9.16	56,473	4,300	4,200	22,500	4,100	13,601	4,489			2,587		100	120
2025-05-13	T	SOY	8.76	9.12	8.76	8.80	-0.24	202,759	1,215	8.76	9.16	95,251	7,600	8,100	39,600	3,300	27,807	8,309			5,815		400
2025-05-12	T	SOY	8.67	9.10	8.53	9.04	0.58	203,908	1,448	8.75	9.25	109,603	14,200	4,382	16,300	2,310	40,404	11,400			3,624			139
2025-05-09	T	SOY	8.15	8.59	8.07	8.46	0.35	380,709	2,172	7.50	9.18	169,752	23,200	32,600	28,500	4,624	73,200	21,139			23,517		200	10
2025-05-08	T	SOY	7.00	9.28	7.00	8.11	1.84	304,459	2,082	7.50	8.25	150,103	23,838	26,260	11,100	5,604	34,900	28,800			11,785		1,000	614
2025-05-07	T	SOY	6.56	6.69	6.25	6.27	-0.31	134,427	872	5.16	6.75	65,537	9,000	7,500	8,900	5,547	22,800	8,100			5,909			50
2025-05-06	T	SOY	6.24	6.60	6.20	6.58	0.30	76,427	505	6.19	6.75	38,077	8,200	6,602	2,200	1,431	14,700	2,900			1,665			14
2025-05-05	T	SOY	6.27	6.41	6.16	6.28	0.02	85,172	522	6.13	6.49	43,830	8,900	8,200	1,000	2,500	13,000	5,743			938			18
2025-05-02	T	SOY	5.94	6.29	5.86	6.26	0.51	80,153	580	6.00	6.56	32,686	14,400	3,800	700	2,500	20,300	1,600			3,589			20
2025-05-01	T	SOY	5.90	5.90	5.68	5.75	-0.25	58,379	391	5.45	6.00	26,197	4,200	3,000	800	2,125	16,010	1,800			3,220
2025-04-30	T	SOY	5.95	6.045	5.81	6.00	0.03	133,652	781	5.85	6.05	68,634	9,400	7,900	1,000	3,385	19,600	2,300			18,019			6
2025-04-29	T	SOY	6.01	6.03	5.88	5.97	-0.01	41,568	253	5.80	6.15	22,674	1,800	3,300	300	1,481	9,000	400			2,019
2025-04-28	T	SOY	6.04	6.06	5.91	5.98	-0.01	50,459	353	5.89	6.16	24,331	3,400	3,300	2,600	2,500	11,500	100			2,197
2025-04-25	T	SOY	5.99	6.005	5.80	5.99	0.04	62,058	453	5.90	6.05	39,786	800	2,100	300	1,200	11,600	1,300			2,339			1
2025-04-24	T	SOY	5.65	5.97	5.58	5.95	0.37	88,174	474	5.73	6.05	41,242	4,700	6,600	3,800	3,921	23,500	3,200			924
2025-04-23	T	SOY	5.85	5.93	5.56	5.58	-0.09	71,556	534	5.55	5.65	36,550	2,500	5,142	500	1,425	12,400	2,500			4,981			27
2025-04-22	T	SOY	5.32	5.69	5.31	5.67	0.55	121,480	812	5.54	6.00	44,013	5,600	9,900	21,600	1,700	29,080	4,058			3,317
2025-04-21	T	SOY	5.42	5.42	5.08	5.12	-0.29	29,729	250	5.06	5.47	19,648	1,000	500	700	300	4,900	1,145			1,152			3
2025-04-17	T	SOY	5.45	5.45	5.32	5.41		35,968	273	5.26	5.77	18,771	700	2,800	4,800	100	4,500	3,000			1,051
2025-04-16	T	SOY	5.74	5.74	5.36	5.41	-0.34	67,964	449	5.37	5.87	37,508	4,400	5,400	400	2,950	14,300	1,890			824
2025-04-15	T	SOY	5.72	5.87	5.67	5.75	0.07	64,373	493	5.70	6.00	31,797	1,000	6,600	8,800	1,896	9,000	3,400			1,604
2025-04-14	T	SOY	5.65	5.75	5.51	5.68	0.20	120,708	760	5.22	6.69	70,345	8,000	11,090	600	2,531	30,400	4,600			668			31
2025-04-11	T	SOY	5.22	5.55	5.19	5.48	0.26	79,711	610	5.11	5.58	37,555	5,170	1,707	10,800	1,406	17,900	4,300			839			2
2025-04-10	T	SOY	5.79	5.79	5.12	5.22	-0.51	117,054	867	5.20	6.50	48,229	18,400	6,300	8,600	1,800	23,639	6,400			2,588			219
2025-04-09	T	SOY	5.63	5.88	5.27	5.73	0.13	271,323	1,581	5.25	6.92	130,208	9,000	30,290	4,200	3,800	65,612	24,825			2,074		100	30
2025-04-08	T	SOY	5.78	5.85	5.41	5.60	-0.05	129,224	780	5.25	7.01	60,295	3,300	13,200	1,600	3,870	38,500	5,600			2,365			20
2025-04-07	T	SOY	5.73	5.76	5.44	5.65	-0.17	84,031	489	5.56	7.12	39,771	5,600	7,307	1,200	2,399	21,616	4,200			1,187
2025-04-04	T	SOY	6.20	6.20	5.78	5.82	-0.50	112,260	712	5.60	7.21	50,661	22,800	4,000	700	1,995	25,000	3,807			2,707
2025-04-03	T	SOY	6.50	6.55	6.29	6.32	-0.40	84,859	557	6.28	7.25	38,576	10,000	3,200	1,000	3,200	20,800	6,200			1,438			3
2025-04-02	T	SOY	6.69	6.80	6.63	6.72	0.02	49,819	363	6.50	7.10	22,023	8,200	3,589	1,300	1,906	9,400	1,800			1,198			2
2025-04-01	T	SOY	7.00	7.00	6.70	6.70	-0.28	78,386	490	6.50	7.25	45,146	8,200	2,745	1,500	2,845	14,200	2,400			1,036			20
2025-03-31	T	SOY	6.90	7.08	6.86	6.98		80,537	499	6.85	7.48	40,962	8,700	1,300	800	2,250	24,400	656			581
2025-03-28	T	SOY	7.20	7.20	6.91	6.98	-0.20	58,927	441	6.92	7.53	35,040	7,800	500	300	1,314	10,500	1,766			973			2
2025-03-27	T	SOY	7.17	7.26	7.15	7.18	0.03	39,936	304	7.13	7.60	22,476	1,876	3,200	800	700	8,300	1,300			731			40
2025-03-26	T	SOY	7.31	7.32	7.13	7.15	-0.17	98,898	478	7.01	7.68	31,288	7,600	600	300	711	14,200	5,260			36,106			100
2025-03-25	T	SOY	7.45	7.56	7.30	7.32	-0.04	48,915	316	7.27	7.48	21,358	8,600	552	1,000	3,177	10,200	1,600			1,748			2
2025-03-24	T	SOY	7.58	7.60	7.28	7.36	-0.11	51,573	440	7.27	7.75	25,901	4,000	1,100	600	2,699	11,700	3,600			1,084			14
2025-03-21	T	SOY	7.61	7.62	7.45	7.47	-0.22	91,286	736	7.20	8.00	45,551	7,800	2,900	1,800	2,100	22,062	4,481			3,766			4
2025-03-20	T	SOY	7.75	7.82	7.64	7.69	-0.03	96,744	675	7.63	8.00	35,636	11,200	5,084	1,800	3,658	22,200	15,300			1,134
2025-03-19	T	SOY	7.70	7.80	7.65	7.72	-0.01	16,863	152	7.55	8.14	7,581	200	2,489	900	216	3,200	2,134			118
2025-03-18	T	SOY	7.66	7.79	7.54	7.73	0.05	52,273	391	7.55	8.14	23,348	9,800	2,400	1,600	1,033	11,109	1,492			813
2025-03-17	T	SOY	7.73	7.75	7.58	7.68	-0.11	97,824	714	7.50	8.14	49,143	4,800	3,800	1,100	2,120	25,588	10,931			280