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
2025-12-05	T	WEED	1.68	1.69	1.60	1.60	-0.08	2,875,997	2,536	1.60	1.63	1,394,104	176,458	45,800	244,100	98,851	444,500	313,080			35,736		70,500	14,159
2025-12-04	T	WEED	1.62	1.71	1.62	1.68	0.06	3,702,035	3,295	1.67	1.69	1,626,664	274,778	103,000	302,500	214,958	754,800	204,017			60,439		143,000	6,788
2025-12-03	T	WEED	1.56	1.68	1.54	1.62	0.05	4,275,433	4,155	1.62	1.63	2,234,353	432,247	43,026	269,800	281,430	505,000	250,416			79,595		126,100	4,485
2025-12-02	T	WEED	1.60	1.67	1.56	1.57	-0.01	5,163,673	3,399	1.56	1.59	2,726,995	316,480	84,325	604,200	109,777	572,700	377,460			144,999		133,000	8,312
2025-12-01	T	WEED	1.58	1.63	1.57	1.58	-0.05	1,922,459	2,352	1.58	1.61	740,845	78,773	74,831	205,700	72,681	351,400	218,000			25,600		136,200	9,183
2025-11-28	T	WEED	1.67	1.67	1.62	1.63	-0.03	1,872,340	2,251	1.63	1.65	961,443	105,900	83,400	166,500	59,485	223,100	132,500			15,206		111,100	425
2025-11-27	T	WEED	1.66	1.69	1.65	1.66	-0.04	1,704,523	1,663	1.65	1.67	782,307	252,336	67,900	143,900	52,233	175,900	40,500			12,406		117,200	847
2025-11-26	T	WEED	1.68	1.735	1.66	1.70	0.02	2,828,537	2,354	1.69	1.70	1,316,445	268,000	61,900	110,000	130,508	530,700	107,800			93,511		176,200	4,923
2025-11-25	T	WEED	1.62	1.68	1.58	1.68	0.05	2,527,832	2,413	1.67	1.68	1,261,381	203,700	53,100	196,400	55,623	440,400	168,724			55,619		49,000	10,214
2025-11-24	T	WEED	1.56	1.67	1.54	1.63	0.07	4,368,160	3,681	1.61	1.63	2,015,285	357,311	82,750	378,700	210,059	606,600	402,705			134,098		150,300	1,072
2025-11-21	T	WEED	1.43	1.57	1.41	1.56	0.12	5,024,313	4,011	1.54	1.56	2,665,351	378,782	105,469	407,700	246,373	692,300	250,400			61,712		160,700	6,507
2025-11-20	T	WEED	1.52	1.55	1.43	1.44	-0.04	4,484,235	4,171	1.44	1.45	2,228,865	270,301	163,416	443,200	164,608	601,600	233,100			35,191		281,300	15,546
2025-11-19	T	WEED	1.52	1.53	1.46	1.48	-0.02	2,395,699	2,567	1.47	1.50	969,992	180,889	58,700	255,300	108,798	541,200	93,000			64,375		78,000	14,475
2025-11-18	T	WEED	1.45	1.52	1.45	1.50	0.03	2,681,853	3,183	1.50	1.51	1,276,447	223,002	37,000	304,800	125,153	317,500	151,600			52,350		166,300	6,738
2025-11-17	T	WEED	1.50	1.55	1.45	1.47	-0.04	3,686,296	3,914	1.45	1.48	1,675,898	264,987	89,099	420,000	166,895	495,600	300,500			57,502		116,100	2,478
2025-11-14	T	WEED	1.50	1.56	1.49	1.51	-0.02	3,940,552	4,602	1.50	1.51	1,717,514	297,285	109,193	454,200	163,649	614,700	296,147			79,318		101,300	18,446
2025-11-13	T	WEED	1.62	1.64	1.53	1.53	-0.13	5,702,422	4,649	1.53	1.56	2,754,754	403,190	110,184	719,800	175,090	689,000	335,663			138,647		326,700	10,775
2025-11-12	T	WEED	1.69	1.74	1.64	1.66	-0.03	3,613,813	3,676	1.65	1.67	1,664,985	298,201	146,300	319,600	212,917	435,300	174,900			95,464		233,700	7,708
2025-11-11	T	WEED	1.75	1.76	1.67	1.69	-0.09	4,105,451	3,453	1.68	1.70	1,985,414	500,802	90,126	278,100	135,922	671,900	151,403			65,357		143,500	20,834
2025-11-10	T	WEED	1.70	1.80	1.65	1.78	0.13	8,345,844	7,401	1.77	1.79	3,770,353	862,406	192,773	740,400	404,709	1,047,500	357,910			230,708		503,100	17,106
2025-11-07	T	WEED	1.74	1.76	1.55	1.65	0.10	11,219,214	8,147	1.65	1.67	5,271,787	1,054,810	255,900	461,000	548,739	2,256,200	582,700			199,785		465,800	14,287
2025-11-06	T	WEED	1.63	1.65	1.55	1.55	-0.09	4,385,056	4,971	1.54	1.58	1,964,826	352,600	160,200	341,100	228,590	757,000	232,400			142,471		147,400	12,802
2025-11-05	T	WEED	1.65	1.66	1.61	1.64	0.03	4,623,754	5,168	1.62	1.65	2,075,457	340,490	86,521	505,300	155,419	643,700	277,862			244,583		179,200	11,183
2025-11-04	T	WEED	1.66	1.66	1.56	1.61	-0.09	5,639,381	4,859	1.60	1.63	2,732,399	644,360	187,970	291,500	185,894	1,024,700	275,610			67,692		153,500	3,152
2025-11-03	T	WEED	1.75	1.75	1.67	1.70	-0.03	4,246,858	3,444	1.69	1.71	2,029,097	448,586	134,825	297,800	59,081	850,800	182,900			60,761		121,700	7,638
2025-10-31	T	WEED	1.72	1.75	1.70	1.73	0.01	3,005,373	3,809	1.72	1.74	1,286,471	204,159	124,600	421,500	97,594	388,900	225,847			137,269		69,500	5,016
2025-10-30	T	WEED	1.75	1.755	1.70	1.72	-0.03	4,107,944	4,495	1.72	1.75	2,387,040	207,440	128,600	312,300	112,224	509,500	134,400			94,007		112,500	9,837
2025-10-29	T	WEED	1.80	1.80	1.73	1.75	-0.05	5,029,940	4,962	1.75	1.78	2,471,791	303,275	192,974	286,400	167,705	1,012,200	193,150			110,094		184,700	8,903
2025-10-28	T	WEED	1.86	1.86	1.80	1.80	-0.05	4,380,229	3,789	1.80	1.83	1,958,882	424,767	231,700	336,100	172,712	518,700	349,521			192,036		141,500	5,191
2025-10-27	T	WEED	1.90	1.90	1.83	1.85	-0.05	3,275,300	3,228	1.85	1.86	1,693,961	241,586	81,420	256,700	55,978	524,000	159,500			133,564		59,700	28,119
2025-10-24	T	WEED	1.88	1.92	1.85	1.90	0.05	5,999,915	4,170	1.89	1.90	2,596,927	646,425	132,200	263,700	227,923	1,323,400	309,996			171,056		172,500	21,265
2025-10-23	T	WEED	1.84	1.925	1.83	1.85		4,848,484	4,534	1.85	1.87	2,269,334	382,030	78,967	399,100	131,000	878,200	304,195			170,021		181,500	14,467
2025-10-22	T	WEED	1.91	1.91	1.79	1.85	-0.06	7,588,861	5,456	1.85	1.87	4,268,038	732,762	123,364	297,300	219,158	1,253,600	228,831			117,302		222,200	6,711
2025-10-21	T	WEED	1.95	1.95	1.91	1.91	-0.04	3,514,025	2,750	1.91	1.92	1,487,112	453,443	98,600	316,900	105,083	794,100	82,906			26,848		86,400	17,091
2025-10-20	T	WEED	1.86	1.98	1.83	1.95	0.10	8,968,350	5,481	1.95	1.96	4,582,259	1,139,823	183,667	432,100	299,980	1,360,600	448,380			107,791		210,200	24,577
2025-10-17	T	WEED	1.90	1.90	1.80	1.85	-0.05	9,581,921	6,451	1.84	1.86	5,299,913	962,942	254,403	498,300	265,569	1,332,700	377,956			202,026		241,500	25,181
2025-10-16	T	WEED	2.04	2.10	1.90	1.90	-0.14	9,063,059	6,562	1.90	1.92	4,350,282	1,162,630	332,516	673,200	318,871	1,317,300	303,366			169,663		310,100	14,545
2025-10-15	T	WEED	1.95	2.13	1.89	2.04	0.13	12,196,371	8,809	2.04	2.05	6,583,466	1,403,022	391,672	469,500	342,035	1,772,000	538,108			158,529		385,500	13,257
2025-10-14	T	WEED	1.92	1.95	1.84	1.91	-0.01	16,587,750	11,117	1.90	1.92	5,803,107	5,610,051	178,100	783,600	378,848	2,286,400	494,195			404,208		259,300	52,923
2025-10-10	T	WEED	2.22	2.23	1.92	1.92	-0.38	17,194,708	12,317	1.92	1.93	8,939,966	1,514,062	365,629	940,200	401,781	2,847,200	716,501			522,804		574,600	68,871
2025-10-09	T	WEED	2.23	2.44	2.18	2.30	0.18	24,319,144	14,166	2.30	2.32	12,588,800	2,175,933	503,300	1,106,500	420,275	4,642,200	1,352,446			504,588		606,900	105,024
2025-10-08	T	WEED	2.06	2.13	1.97	2.12	0.08	9,863,680	6,344	2.10	2.13	5,041,908	848,356	173,600	493,700	184,762	1,873,900	546,266			321,665		244,500	18,037
2025-10-07	T	WEED	1.97	2.12	1.97	2.04	0.08	17,627,513	11,005	2.03	2.04	8,804,586	1,520,557	334,151	716,200	459,571	3,831,500	794,642			434,863		360,100	37,612
2025-10-06	T	WEED	1.91	1.97	1.875	1.96	0.06	9,568,658	4,821	1.95	1.96	4,987,798	627,655	147,124	680,700	219,845	2,012,600	460,073			89,675		223,100	26,728
2025-10-03	T	WEED	1.91	1.96	1.87	1.90	0.01	10,888,038	5,613	1.90	1.92	5,874,054	951,215	134,900	434,200	144,215	2,530,500	397,335			124,545		191,300	33,597
2025-10-02	T	WEED	1.95	2.02	1.88	1.89	-0.03	11,865,268	6,607	1.89	1.90	5,885,663	898,629	107,568	586,800	352,196	2,432,800	672,530			326,674		291,700	10,683
2025-10-01	T	WEED	1.98	2.00	1.91	1.92	-0.11	9,377,458	6,568	1.92	1.93	4,704,669	644,091	98,308	469,400	190,989	2,324,800	409,572			206,296		213,700	31,772
2025-09-30	T	WEED	2.20	2.21	1.96	2.03	-0.17	17,020,538	11,843	2.02	2.03	8,128,276	1,459,837	253,000	907,800	466,590	3,990,500	769,237			437,445		294,500	42,568
2025-09-29	T	WEED	2.08	2.265	2.06	2.20	0.32	46,697,239	29,528	2.19	2.21	23,448,599	3,915,750	977,524	1,546,000	979,231	11,112,300	2,254,744			577,792		821,100	138,608
2025-09-26	T	WEED	1.94	1.97	1.85	1.88	-0.04	5,440,838	4,160	1.88	1.90	2,726,876	489,533	70,586	212,400	170,470	1,099,700	228,800			171,889		138,000	38,038
2025-09-25	T	WEED	1.94	1.96	1.88	1.92	-0.06	4,384,340	3,381	1.90	1.93	2,130,244	414,453	53,897	193,300	125,258	1,096,400	129,975			34,957		108,700	22,610
2025-09-24	T	WEED	1.85	1.99	1.835	1.98	0.15	11,418,778	7,539	1.97	1.99	5,891,903	902,494	253,300	758,900	352,311	2,200,600	564,300			158,176		213,300	40,951
2025-09-23	T	WEED	1.84	1.94	1.80	1.83	0.01	8,442,633	6,494	1.82	1.83	3,747,085	874,001	134,121	655,600	297,018	1,908,000	423,265			62,008		150,900	30,135
2025-09-22	T	WEED	1.89	1.89	1.80	1.82	-0.09	5,270,337	4,721	1.82	1.83	2,697,848	584,106	66,000	368,500	87,684	909,000	221,250			66,302		116,000	32,963
2025-09-19	T	WEED	1.94	1.95	1.86	1.91	-0.02	7,367,251	5,286	1.89	1.91	4,560,760	430,561	82,700	431,700	141,318	872,600	436,259			66,672		161,700	15,235
2025-09-18	T	WEED	1.92	1.995	1.90	1.93	0.04	6,175,830	5,187	1.92	1.94	2,969,981	589,627	65,100	431,900	148,286	1,321,700	282,222			68,594		138,200	24,289
2025-09-17	T	WEED	2.03	2.03	1.87	1.89	-0.12	8,081,692	7,406	1.88	1.90	3,876,639	745,501	92,695	538,000	281,971	1,532,702	579,152			108,917		195,300	23,116
2025-09-16	T	WEED	1.91	2.08	1.89	2.01	0.08	6,854,101	5,456	1.98	2.01	3,067,577	768,205	143,017	332,700	199,268	1,649,300	275,320			91,170		181,100	29,255
2025-09-15	T	WEED	1.90	1.95	1.87	1.93	0.03	5,168,589	4,049	1.92	1.94	2,657,302	423,256	95,413	308,900	140,445	958,200	339,016			47,533		74,600	18,014
2025-09-12	T	WEED	1.96	1.97	1.89	1.90	-0.02	3,739,353	4,055	1.88	1.90	1,613,008	374,820	59,100	433,400	66,576	711,700	204,303			50,472		112,900	20,618
2025-09-11	T	WEED	1.92	2.00	1.90	1.92	-0.01	5,058,234	5,465	1.91	1.93	2,048,974	590,657	117,500	487,200	153,287	1,080,800	262,957			64,903		155,700	15,748
2025-09-10	T	WEED	2.00	2.03	1.92	1.93	-0.08	4,577,133	4,766	1.93	1.94	2,034,298	551,094	50,900	443,800	114,108	941,300	203,633			77,789		88,800	11,088
2025-09-09	T	WEED	1.87	2.02	1.84	2.01	0.14	8,972,626	7,041	2.00	2.01	4,136,521	1,002,507	134,800	777,600	218,430	1,592,100	529,775			109,673		200,700	44,494
2025-09-08	T	WEED	2.01	2.01	1.86	1.87	-0.15	7,414,624	6,387	1.86	1.88	3,552,537	817,126	196,100	508,500	186,754	1,444,800	273,100			78,969		134,400	66,368