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
2026-07-15	T	STN	96.77	98.75	96.30	96.43	0.09	472,641	3,568	96.42	98.35	310,898	20,200	7,680	192	2,232	46,025	7,142			37,272		15,400	275
2026-07-14	T	STN	96.59	97.67	95.05	96.34	-0.95	679,363	4,901	96.20	97.55	479,789	23,464	3,500	7,338	2,183	64,201	18,359			37,713		13,700	220
2026-07-13	T	STN	98.01	99.73	97.04	97.29	-0.79	900,110	4,998	97.00	99.60	566,310	29,209	18,264	2,236	5,352	107,119	21,371			95,833		15,000	314
2026-07-10	T	STN	98.47	99.39	97.24	98.08	0.61	815,854	5,098	97.98	98.97	506,551	25,629	9,439	7,850	2,657	78,138	20,161			98,579		16,800	407
2026-07-09	T	STN	98.52	98.95	97.27	97.47	-1.28	1,073,598	4,779	97.40	99.98	768,050	24,273	5,647	7,315	3,311	67,740	10,997			126,345		15,700	436
2026-07-08	T	STN	96.56	98.76	95.17	98.75	1.21	668,916	5,335	98.25	98.76	413,321	26,889	8,245	10,631	3,060	88,580	27,816			49,977		13,400	659
2026-07-07	T	STN	100.46	101.54	96.80	97.54	-2.86	904,983	5,487	97.01	98.00	602,113	33,317	7,055	2,981	3,929	106,235	16,989			73,368		11,900	1,330
2026-07-06	T	STN	99.79	100.79	98.80	100.40	0.69	1,044,726	3,988	100.20	101.11	821,081	45,039	5,926	5,833	4,272	58,680	7,916			43,646		19,700	567
2026-07-03	T	STN	99.19	100.75	99.19	99.71	0.52	228,528	2,097	99.25	100.89	116,203	17,586	5,210	11,105	2,689	16,400	5,841			28,374		9,900	180
2026-07-02	T	STN	96.50	99.67	96.13	99.19	1.37	804,890	6,831	98.97	99.50	454,536	68,383	10,963	8,334	8,841	106,988	25,512			57,512		20,700	286
2026-06-30	T	STN	97.38	97.89	96.41	97.82	-0.18	968,510	4,294	97.52	98.00	764,294	29,003	3,237	14,028	4,932	57,226	13,601			33,051		12,500	523
2026-06-29	T	STN	98.78	99.54	97.38	98.00	-0.23	942,740	4,998	97.70	98.10	614,470	32,404	6,829	4,917	5,703	54,122	19,105			96,134		9,300	442
2026-06-26	T	STN	96.63	98.91	96.45	98.23	1.91	747,869	4,354	97.90	98.50	515,131	24,304	7,832	10,689	7,109	43,931	17,523			61,508		13,800	267
2026-06-25	T	STN	98.03	98.95	96.20	96.32	-2.36	840,705	5,747	96.23	96.72	551,653	25,086	8,783	8,719	3,895	57,100	15,558			116,067		19,600	531
2026-06-24	T	STN	96.44	100.31	96.44	98.68	1.87	587,978	4,772	98.28	100.00	376,250	24,105	3,995	7,079	7,526	67,200	14,579			51,281		11,300	182
2026-06-23	T	STN	96.67	98.00	96.63	96.81	-0.31	817,418	4,026	96.75	97.20	615,044	27,939	12,143	3,341	3,417	43,042	17,003			54,758		12,000	253
2026-06-22	T	STN	95.34	97.65	95.07	97.12	1.09	962,068	5,980	96.70	97.48	673,799	35,740	7,638	2,498	4,700	56,400	18,323			100,605		13,000	557
2026-06-19	T	STN	95.27	96.81	94.75	96.03	0.31	435,305	2,496	95.40	96.81	338,234	17,552	4,476	5,405	2,165	18,900	6,906			18,385		6,700	456
2026-06-18	T	STN	98.00	98.59	94.89	95.72	-2.79	1,034,453	6,666	95.30	95.95	391,431	115,228	9,732	16,296	11,165	105,128	16,149		54,100	160,605		11,600	754
2026-06-17	T	STN	99.76	100.77	98.07	98.51	-1.78	652,780	5,185	98.21	98.95	362,056	36,385	9,860	11,300	9,142	48,575	26,160			81,316		16,100	266
2026-06-16	T	STN	99.61	101.33	99.06	100.29	0.67	1,217,927	6,685	100.00	101.48	689,343	51,628	7,236	8,555	4,630	112,100	21,625			171,241		11,900	333
2026-06-15	T	STN	102.06	102.40	99.44	99.62	-1.47	347,102	2,928	99.52	101.95	226,946	13,653	4,438	3,830	2,987	24,981	10,339		5,000	27,559		9,700	792
2026-06-12	T	STN	100.46	102.06	99.17	101.09	0.70	1,077,109	3,661	100.50	101.90	540,022	21,152	8,876	5,760	3,891	348,200	17,285			85,159		12,500	300
2026-06-11	T	STN	99.56	100.84	99.25	100.39	0.80	681,069	4,534	99.78	100.62	446,593	23,069	8,149	5,452	4,728	36,673	11,539			70,249		12,700	345
2026-06-10	T	STN	102.38	102.825	99.51	99.59	-3.45	652,777	4,827	99.50	102.00	422,597	20,041	6,127	6,241	4,490	48,412	16,403			87,199		10,900	467
2026-06-09	T	STN	102.52	105.44	101.26	103.04	0.45	629,734	3,944	102.75	104.00	443,442	21,790	8,679	8,010	2,756	55,318	9,763			41,435		9,700	236
2026-06-08	T	STN	102.86	103.84	102.16	102.59	-0.37	960,441	3,581	102.00	103.30	799,147	13,092	3,045	7,176	2,202	66,501	11,390			26,736		10,100	388
2026-06-05	T	STN	104.44	104.93	102.78	102.96	-1.58	688,387	3,674	102.79	105.25	523,711	23,553	10,121	3,159	4,653	37,286	19,540			40,610		8,100	326
2026-06-04	T	STN	102.35	105.96	102.28	104.54	2.43	1,333,349	7,210	104.00	105.25	895,809	46,514	8,544	1,755	3,372	55,133	13,305		58,100	136,471		15,000	438
2026-06-03	T	STN	103.00	103.86	101.86	102.11	-1.34	842,605	4,634	101.97	104.00	609,679	31,552	4,790	8,000	3,957	26,300	12,313			84,093		10,000	410
2026-06-02	T	STN	104.82	106.29	103.26	103.45	-2.17	604,062	4,076	103.40	105.00	462,606	27,260	2,265	848	3,698	24,113	8,215			37,472		12,900	320
2026-06-01	T	STN	103.86	107.35	102.47	105.62	1.45	1,004,531	6,508	104.50	107.39	625,481	143,395	10,085	402	4,135	54,163	20,887			58,626		15,700	402
2026-05-29	T	STN	104.13	105.60	103.30	104.17	-0.01	1,150,950	5,516	104.00	104.82	948,888	18,470	8,963	8,133	4,914	42,597	18,626			62,949		14,400	578
2026-05-28	T	STN	103.44	106.36	103.20	104.18	-0.34	711,154	5,027	104.00	106.00	511,261	15,874	5,632	6,538	5,203	37,193	20,349			64,758		12,600	407
2026-05-27	T	STN	106.11	107.41	104.50	104.52	-1.56	698,940	4,021	104.21	106.10	565,946	25,602	1,326	2,027	2,189	29,003	14,698			32,141		8,700	936
2026-05-26	T	STN	106.01	107.43	105.285	106.08	-0.85	844,853	5,265	105.65	109.00	667,967	28,650	6,386	5,724	3,997	35,590	14,318			47,418		9,400	735
2026-05-25	T	STN	106.10	107.72	104.03	106.93	1.18	283,758	2,722	106.68	107.26	169,162	2,954	2,924	2,605	3,045	21,000	8,413			19,976		4,500	279
2026-05-22	T	STN	104.94	106.44	104.88	105.75	0.88	740,398	4,175	105.66	107.37	595,973	16,000	700	3,737	1,734	35,706	8,190			24,595		7,500	449
2026-05-21	T	STN	102.51	105.43	101.27	104.87	2.04	934,945	6,731	104.00	105.52	649,313	25,652	4,393	11,307	2,850	81,570	31,570			62,278		11,800	499
2026-05-20	T	STN	105.43	105.705	102.50	102.83	-2.89	1,034,968	6,503	101.90	105.21	712,199	37,295	9,923	8,053	4,174	68,853	26,566			111,093		16,900	1,173
2026-05-19	T	STN	106.03	108.32	104.56	105.72	-0.67	973,619	7,351	104.65	109.37	700,144	42,740	6,275	10,200	3,919	102,789	22,797			50,387		13,700	333
2026-05-15	T	STN	101.85	106.58	100.44	106.39	6.48	1,074,921	8,030	106.00	107.34	713,835	56,415	18,581	3,629	7,838	97,101	25,398			60,803		23,400	1,195
2026-05-14	T	STN	110.10	110.105	99.61	99.91	-7.01	1,237,074	10,612	99.80	100.05	818,169	107,997	9,014	11,556	6,080	87,000	36,771			61,561		20,600	774
2026-05-13	T	STN	113.58	114.22	106.11	106.92	-7.33	1,031,762	9,025	106.75	108.00	623,880	83,254	26,650	17,553	7,092	76,402	28,295			85,612		16,600	476
2026-05-12	T	STN	117.07	117.36	113.08	114.25	-3.13	886,667	6,304	113.71	115.77	580,736	44,071	9,324	16,962	4,701	71,836	23,471			49,271		20,300	751
2026-05-11	T	STN	119.39	119.83	117.09	117.38	-2.20	359,313	3,189	117.05	118.03	231,926	20,569	3,556	11,000	3,257	21,491	8,542			22,087		6,200	449
2026-05-08	T	STN	124.41	124.78	119.35	119.58	-4.75	497,510	3,980	119.58	122.48	323,628	22,896	6,344	7,017	2,927	36,514	13,599			42,448		11,500	476
2026-05-07	T	STN	125.30	126.77	123.90	124.33	-1.16	641,366	3,594	124.00	126.00	408,433	29,106	3,920	6,240	2,440	34,048	9,576			97,580		11,900	113
2026-05-06	T	STN	126.12	127.45	124.43	125.49	-0.17	803,075	5,215	124.50	126.00	522,434	58,537	10,301	20,942	9,013	68,546	10,217			43,254		17,000	438
2026-05-05	T	STN	124.06	125.725	123.01	125.66	1.67	844,762	4,584	124.88	126.06	530,564	138,741	7,671	7,742	2,803	37,129	14,190			45,902		17,000	337
2026-05-04	T	STN	124.25	125.38	123.44	123.99	-0.30	660,170	2,698	122.47	125.25	552,593	18,674	2,660	10,120	2,226	18,226	7,054			15,898		14,900	215
2026-05-01	T	STN	124.43	125.41	123.63	124.29	0.23	433,796	3,264	122.00	125.27	296,245	16,599	4,983	10,242	1,757	18,660	6,855			27,745		10,100	210
2026-04-30	T	STN	122.45	124.11	121.40	124.06	1.55	594,272	4,802	123.40	124.25	369,627	31,395	1,762	18,400	6,913	65,498	13,810			28,827		10,700	273
2026-04-29	T	STN	123.18	123.92	120.75	122.51	-0.54	507,104	4,186	122.00	123.00	298,143	17,237	5,498	10,016	2,006	43,104	13,000			63,384		7,300	284
2026-04-28	T	STN	124.30	124.56	122.41	123.05	-0.97	388,369	2,868	121.37	124.34	263,142	14,005	2,618	10,416	1,927	28,923	10,799			30,822		8,300	179
2026-04-27	T	STN	121.61	124.15	121.19	124.02	1.87	671,827	3,337	123.00	124.10	508,979	16,729	2,505	19,025	2,993	21,710	15,175			28,772		8,100	302
2026-04-24	T	STN	122.34	122.55	121.20	122.15	-0.07	231,137	2,071	121.12	122.68	157,774	9,116	2,900	14,186	2,021	12,000	2,825			13,312		4,700	429
2026-04-23	T	STN	122.42	123.53	121.06	122.22	-0.92	314,360	2,998	121.12	124.47	197,983	12,332	5,667	13,169	2,287	14,630	5,495			30,450		12,000	1,000
2026-04-22	T	STN	123.92	124.52	122.20	123.14	-0.37	655,473	4,132	122.00	123.20	434,326	22,931	4,300	18,715	2,166	40,279	23,958			70,561		7,600	232
2026-04-21	T	STN	125.86	125.98	122.87	123.51	-2.27	705,989	4,638	122.50	123.52	383,535	23,640	6,334	20,919	3,440	90,572	20,845		3,200	114,325		7,000	443
2026-04-20	T	STN	124.08	126.51	123.99	125.78	0.73	554,223	4,311	124.57	126.06	336,128	22,278	6,964	15,526	6,936	43,000	18,791			68,143		6,800	416
2026-04-17	T	STN	123.18	125.50	122.77	125.05	2.63	647,501	4,992	124.23	125.22	385,957	20,526	3,133	9,845	3,527	92,395	18,696			70,164		13,200	444