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
2024-10-07	T	WPK	45.55	46.00	45.18	45.96	0.08	75,029	622	45.57	46.07	38,029	3,200	7,019	2,300	342	6,900	798			6,696
2024-10-04	T	WPK	46.19	46.30	45.51	45.88	-0.01	64,353	420	45.65	46.03	19,904	21,943	2,725	1,900	510	2,010	454			13,005
2024-10-03	T	WPK	45.85	46.04	45.41	45.89	-0.02	46,019	437	45.63	46.09	26,952	1,100	5,770	1,700	226	2,668	800			4,719
2024-10-02	T	WPK	46.84	46.97	45.78	45.91	-1.12	42,867	463	45.71	46.00	24,048	800	3,656	1,200	60	1,900	670			6,389
2024-10-01	T	WPK	47.61	47.61	46.45	47.03	-0.48	65,592	617	46.80	47.18	33,767	3,200	6,162	1,100	902	3,200	1,001			12,470
2024-09-30	T	WPK	46.85	47.52	45.66	47.51	0.91	111,327	867	47.02	47.70	69,681	3,244	11,727	3,300	674	4,800	1,506			11,598
2024-09-27	T	WPK	45.99	46.68	45.89	46.60	0.63	92,106	651	46.55	46.73	92,106	7,867	18,388	4,100	258	5,700	400			21,755
2024-09-26	T	WPK	45.99	46.16	45.80	45.97	0.59	315,652	1,129	45.84	46.15	83,271	170,105	14,578	1,300	178	8,100	900			30,633
2024-09-25	T	WPK	45.55	45.65	45.11	45.38	-0.17	57,508	434	45.04	45.47	34,835	900	6,657	600	111	5,358	301			7,456
2024-09-24	T	WPK	45.48	45.73	45.11	45.55	0.23	70,789	538	45.31	45.67	28,830	5,692	10,604	905	294	3,800	300			11,849
2024-09-23	T	WPK	45.24	45.525	45.12	45.32	0.08	69,328	498	45.22	46.00	31,782	6,400	6,943	1,800	16	3,900	1,001			11,652
2024-09-20	T	WPK	45.60	46.43	44.99	45.24	-0.36	99,976	622	45.07	45.42	74,353	2,100	5,595	805	55	1,700	100			10,999
2024-09-19	T	WPK	45.95	45.95	45.31	45.60	0.13	99,153	722	45.30	45.70	35,908	4,400	26,802	1,900	545	4,900	1,100			20,828		100
2024-09-18	T	WPK	45.87	45.87	45.21	45.47	-0.02	90,798	552	45.23	45.69	24,095	34,200	12,533	1,900	273	1,500	937			7,818
2024-09-17	T	WPK	45.16	45.60	44.87	45.49	0.40	177,414	1,113	45.24	45.63	71,006	51,145	16,329	1,202	13	7,900	1,500			22,377
2024-09-16	T	WPK	45.10	45.315	44.79	45.09	0.09	74,635	596	44.90	45.24	33,201	8,400	11,181	1,100	254	1,700	448			9,785
2024-09-13	T	WPK	45.63	45.63	44.81	45.00	-0.13	109,086	527	44.85	45.20	45,610	2,410	9,961	1,101	81	3,500	700			38,122
2024-09-12	T	WPK	45.19	45.40	44.70	45.13	0.28	67,292	583	44.88	45.30	29,189	4,400	7,664	2,100	11	5,200	1,172			13,696
2024-09-11	T	WPK	44.83	44.95	44.34	44.85	-0.04	59,979	564	44.62	44.89	38,266	2,308	5,216	3,000	311	1,500	300			6,349
2024-09-10	T	WPK	45.50	45.50	44.42	44.89	-0.65	105,736	766	44.70	45.13	73,675	3,131	15,358	1,600	419	703	441			5,749		100
2024-09-09	T	WPK	45.70	46.63	45.07	45.54	0.31	124,324	1,029	45.30	45.74	75,358	4,900	19,844	2,400	219	3,000	375			11,607
2024-09-06	T	WPK	45.02	45.81	44.78	45.23	0.23	61,132	497	45.20	45.41	37,891	4,100	7,300	1,800	137	1,000	101			3,901
2024-09-05	T	WPK	45.10	45.25	44.72	45.00		40,011	395	44.80	45.18	20,484	3,536	6,544	900	304	300	300			3,457
2024-09-04	T	WPK	45.04	45.195	44.50	45.00		36,000	375	44.76	45.18	13,818	5,200	6,475	800	110	500	294			5,659
2024-09-03	T	WPK	44.71	45.49	44.36	45.00	-0.62	64,506	654	44.85	45.19	21,808	6,800	11,308	3,800	748	2,600	1,630			12,314		100
2024-08-30	T	WPK	45.32	45.67	44.80	45.62	0.37	87,297	450	45.13	45.92	67,408	1,200	7,771	1,000	296	1,800	313			5,847
2024-08-29	T	WPK	44.83	45.59	44.83	45.25	0.01	41,804	430	44.96	45.36	16,314	3,700	5,999	3,600	736	1,500	800			3,942
2024-08-28	T	WPK	45.12	45.88	44.80	45.24	-0.61	22,650	283	45.13	45.37	10,573	1,000	4,548	1,600	33	400	612			2,396
2024-08-27	T	WPK	46.02	46.02	45.08	45.85	0.27	33,796	366	45.59	46.00	16,812	2,200	5,153	1,800	169	800	501			4,161
2024-08-26	T	WPK	45.55	45.70	45.35	45.58	0.17	24,386	258	45.31	45.79	13,900	800	2,792	800	156	900	101			4,235
2024-08-23	T	WPK	44.95	45.41	44.74	45.41	0.49	61,377	609	45.03	45.55	28,372	2,600	8,449	4,900	121	5,500	300			9,117
2024-08-22	T	WPK	45.83	45.83	44.72	44.92	-0.27	26,639	340	44.70	45.04	11,208	400	4,651	1,300	12	800	701			6,955
2024-08-21	T	WPK	45.60	45.60	45.07	45.19	-0.09	29,684	281	45.01	45.30	13,489	2,200	3,230	700	141	1,200				6,232
2024-08-20	T	WPK	45.70	45.70	45.00	45.28	0.09	46,609	400	45.05	45.45	20,340	2,104	4,533	4,500	259	3,100	400			5,515
2024-08-19	T	WPK	46.08	46.10	45.19	45.19	-0.81	47,506	441	45.07	45.65	34,039	2,000	5,089	700	206	3,200	301			1,560
2024-08-16	T	WPK	45.94	46.00	45.55	46.00	0.19	63,486	340	45.77	46.15	21,871	21,100	6,271	500	100	2,000	200			7,756
2024-08-15	T	WPK	45.69	46.14	45.53	45.81	0.04	26,753	264	45.75	45.94	17,332	900	3,906	500	56	700	201			2,390
2024-08-14	T	WPK	45.39	46.10	45.39	45.77	-0.23	72,956	345	45.55	45.93	21,570	200	3,972	600	29	2,400	149			34,133
2024-08-13	T	WPK	45.19	46.05	45.05	46.00	0.34	42,581	380	45.79	46.10	24,088	1,897	4,661	1,100	94	4,900	107			2,399
2024-08-12	T	WPK	46.00	46.16	45.61	45.66	-0.49	42,904	333	45.52	46.04	18,416	799	4,100	500	244	2,585	2,741			7,668
2024-08-09	T	WPK	45.03	46.15	45.03	46.15	0.82	45,361	420	45.71	46.29	22,621	2,900	3,900	2,400	101	2,800	819		2,900	6,356		100
2024-08-08	T	WPK	44.75	45.62	44.75	45.33	0.02	20,898	221	45.19	45.61	10,546	700	2,572	700	80	1,103	513			3,270
2024-08-07	T	WPK	45.90	46.15	45.16	45.31	-0.50	72,591	401	45.12	45.68	20,263	31,800	9,364	3,500	3	500	850			4,628
2024-08-06	T	WPK	46.58	46.66	45.47	45.81	-1.50	63,820	361	45.38	46.15	36,536	900	6,408	2,400	174	1,450	652			3,374		100
2024-08-02	T	WPK	46.04	48.53	46.00	47.31	-0.08	129,739	601	47.04	47.44	82,086	3,232	9,558	2,700	1,448	18,100	1,502			10,177
2024-08-01	T	WPK	47.80	48.17	46.82	47.39	-0.17	57,572	524	47.16	47.74	26,832	2,200	6,315	1,900	310	3,494	1,952			12,858
2024-07-31	T	WPK	47.86	48.41	47.46	47.56	-0.21	109,000	643	47.44	47.90	38,520	2,800	9,072	1,800	527	4,078	1,001			23,533
2024-07-30	T	WPK	47.50	48.10	47.33	47.77	0.30	109,345	644	47.60	48.00	23,680	1,400	10,060	1,700	213	800	734			53,355
2024-07-29	T	WPK	48.74	48.74	47.32	47.47	-1.20	64,803	536	47.29	47.83	33,253	2,599	9,415	1,900	452	6,100	950			6,763
2024-07-26	T	WPK	45.99	48.70	45.665	48.67	3.50	61,527	529	47.61	48.84	37,722	900	11,088	1,500	463	2,100	1,101			4,514
2024-07-25	T	WPK	45.30	45.83	44.21	45.17	-0.77	101,474	532	44.88	45.32	69,455	2,801	14,162	2,300	312	3,600	2,153			5,386
2024-07-24	T	WPK	45.31	46.63	45.31	45.94	0.67	146,590	866	45.63	46.20	52,719	1,019	4,610	400	220	7,300	402			66,320
2024-07-23	T	WPK	44.88	45.49	44.80	45.27	0.24	27,387	306	44.92	45.50	17,153	2,500	1,822	500	132	900	300			3,592
2024-07-22	T	WPK	45.50	46.12	44.56	45.03	0.17	45,276	438	44.85	45.34	26,549	1,500	3,114	1,800	196	3,200	701			5,584
2024-07-19	T	WPK	44.53	45.19	44.53	44.86	-0.34	13,548	169	44.75	45.24	7,070	500	1,463	1,000	260	400	201			2,079
2024-07-18	T	WPK	44.87	45.20	44.44	45.20	0.35	74,439	540	44.79	45.21	54,484	1,007	5,002	700	157	2,500	800			6,754
2024-07-17	T	WPK	43.95	44.98	43.94	44.85	0.85	41,893	391	44.64	44.98	29,632	702	4,832	500	559	1,200	501			2,650
2024-07-16	T	WPK	43.49	44.00	43.25	44.00	0.79	40,260	376	43.48	44.05	25,347	2,228	4,515	1,000	146	900	519			4,567		100
2024-07-15	T	WPK	43.99	43.99	43.11	43.21	-0.78	27,087	254	43.03	43.48	16,686	700	753	600	378	1,500	500		4,200	1,204
2024-07-12	T	WPK	43.86	44.31	43.86	43.99	0.14	16,070	191	43.86	44.32	9,933	470	1,148	511	93	700	118			2,665
2024-07-11	T	WPK	43.81	44.06	43.68	43.85	0.28	15,748	160	43.69	44.08	8,239	700	2,380	600	168	600	175			2,534
2024-07-10	T	WPK	43.61	43.79	43.24	43.57	0.13	17,194	174	43.30	43.80	10,681	1,800	1,764	300	40	700	300			1,117
2024-07-09	T	WPK	43.90	44.45	43.41	43.44	-1.02	24,767	259	43.28	43.69	15,872	500	1,975	400	106	2,500	401			2,304
2024-07-08	T	WPK	44.19	44.57	43.86	44.46	0.67	39,872	354	44.14	44.55	29,013	1,592	3,869	500	298	300	215			3,401