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
2026-09-11	T	WPM	212.93	215.95	211.70	213.75	5.08	625,184	5,996	212.20	214.44	353,323	38,109	22,878	18,788	3,600	66,206	18,860			58,855		18,000
2026-09-10	T	WPM	208.85	211.75	207.95	208.67	-8.11	983,863	7,680	206.63	210.20	657,850	31,425	10,168	7,592	5,040	78,037	25,232			104,962		13,200
2026-09-09	T	WPM	217.71	221.53	215.75	216.78	2.91	852,999	7,116	213.01	217.40	552,707	35,760	34,123	35,621	4,366	56,702	38,680			48,690		21,700
2026-09-08	T	WPM	212.83	215.81	212.01	213.87	-0.55	886,281	6,732	212.00	214.77	569,580	45,065	32,959	47,371	4,419	49,325	34,660			49,971		24,900
2026-09-04	T	WPM	212.80	216.39	211.08	214.42	-1.93	565,125	5,215	213.96	216.44	306,872	22,734	21,233	40,479	4,142	40,302	31,353			54,677		14,600
2026-09-03	T	WPM	215.72	217.05	210.87	216.35	7.66	1,133,452	8,347	214.68	217.94	732,144	36,179	39,265	30,918	4,207	83,142	43,467			85,922		34,200
2026-09-02	T	WPM	206.78	210.81	205.64	208.69	7.29	879,160	6,383	207.50	211.87	558,400	42,809	36,636	25,447	5,643	65,503	34,971			55,245		19,700
2026-09-01	T	WPM	201.67	207.77	200.03	201.40	-7.49	1,095,979	8,631	200.01	206.17	647,518	47,915	44,373	34,315	6,260	87,558	39,398			97,788		28,600
2026-08-31	T	WPM	211.06	212.10	204.94	208.89	-4.38	2,240,715	9,761	208.40	209.58	1,816,625	44,939	49,796	51,063	2,952	98,401	39,197			69,646		25,700
2026-08-28	T	WPM	219.78	221.22	210.81	213.27	-5.72	1,155,952	9,310	212.63	216.59	691,149	47,317	32,124	65,803	3,310	112,092	61,177			63,495		15,000
2026-08-27	T	WPM	215.14	219.91	214.12	218.99	2.65	796,413	6,425	215.55	220.00	460,046	37,825	53,710	29,057	9,877	45,903	29,712			64,688		12,300
2026-08-26	T	WPM	223.35	224.31	215.94	216.34	-9.84	1,434,999	11,332	216.00	218.60	826,358	81,370	41,770	27,214	13,143	114,597	49,083			172,434		22,500
2026-08-25	T	WPM	217.18	226.61	216.61	226.18	4.24	1,061,610	7,444	221.94	226.58	620,268	51,444	61,395	23,357	5,978	78,940	42,298			102,936		17,300
2026-08-24	T	WPM	219.58	222.66	218.34	221.94	4.87	1,550,011	7,983	219.20	223.00	1,162,690	47,533	51,527	18,543	4,788	70,276	36,673			91,457		21,800
2026-08-21	T	WPM	212.88	217.875	211.18	217.07	9.91	1,803,808	14,120	212.88	217.50	1,101,958	82,546	66,411	48,552	4,614	180,630	70,577			145,543		24,500
2026-08-20	T	WPM	200.00	207.71	199.89	207.16	3.73	1,520,170	11,624	202.00	207.50	906,211	97,283	43,914	30,238	9,918	185,006	48,889			115,418		27,600
2026-08-19	T	WPM	191.84	203.96	191.51	203.43	19.20	1,827,672	13,872	203.00	205.00	951,486	92,910	54,704	30,432	14,972	251,284	68,595			198,469		31,100
2026-08-18	T	WPM	185.70	187.435	183.05	184.23	-5.25	931,925	7,003	183.00	185.05	607,094	55,548	32,246	27,392	9,704	57,016	31,140			59,315		14,800
2026-08-17	T	WPM	187.16	190.75	186.02	189.48	3.23	857,156	7,186	189.20	190.08	529,019	21,643	17,012	48,509	4,700	77,974	28,407			71,329		12,400
2026-08-14	T	WPM	186.22	188.00	184.59	186.25	2.43	711,543	6,248	185.00	188.00	365,508	39,101	14,542	47,165	5,406	120,004	27,597			36,925		12,300
2026-08-13	T	WPM	185.60	186.49	182.91	183.82	-4.02	933,338	7,478	182.00	184.56	612,974	31,613	19,635	43,753	5,128	57,086	19,116			103,481		13,300	626
2026-08-12	T	WPM	191.07	191.90	187.45	187.84	0.86	1,115,020	8,828	187.50	188.08	741,981	59,617	31,226	45,329	17,253	75,057	39,997			43,937		26,200	715
2026-08-11	T	WPM	186.32	188.45	185.00	186.98	1.23	1,243,432	9,392	186.00	187.25	790,485	115,334	32,221	45,600	24,684	85,199	38,032			50,019		28,700	1,097
2026-08-10	T	WPM	186.19	187.65	180.41	185.75	-1.57	1,944,830	11,007	182.38	187.65	1,395,003	105,495	32,990	51,624	4,532	99,423	41,699			100,177		40,000	1,228
2026-08-07	T	WPM	185.77	189.72	184.77	187.32	11.53	2,170,902	15,343	184.50	187.80	1,184,636	155,346	115,032	32,535	12,014	260,499	85,522			124,368		57,800	2,096
2026-08-06	T	WPM	171.49	175.98	169.77	175.79	3.31	1,821,436	14,181	171.00	176.00	948,307	146,170	66,344	41,053	10,115	188,603	95,862		8,800	89,624		59,200	722
2026-08-05	T	WPM	169.59	175.91	169.17	172.48	10.06	2,217,566	16,563	172.35	173.00	1,137,067	152,173	85,009	52,560	8,654	267,121	118,632			116,840		68,700	1,530
2026-08-04	T	WPM	158.79	163.69	158.00	162.42	9.94	1,722,650	13,266	162.10	162.80	914,632	110,376	60,157	48,466	14,496	176,512	88,012			97,527		67,600	1,344
2026-07-31	T	WPM	156.80	157.01	151.95	152.48	-6.22	1,740,175	9,386	151.51	157.60	1,268,656	51,889	25,579	32,459	31,560	99,216	65,939			79,895		26,700	649
2026-07-30	T	WPM	156.94	158.85	154.355	158.70	4.77	888,032	6,211	154.77	160.00	496,823	28,773	11,942	18,800	3,363	184,837	29,685			66,224		10,100	549
2026-07-29	T	WPM	153.59	157.56	149.68	153.93	-0.64	1,087,647	8,688	150.50	156.50	634,719	47,646	17,912	56,000	3,701	92,221	37,426			108,093		21,200	634
2026-07-28	T	WPM	155.30	157.02	153.20	154.57	-3.61	1,100,140	7,051	153.30	158.00	716,805	36,944	13,951	46,484	8,455	74,981	30,332			109,994		12,100	556
2026-07-27	T	WPM	159.89	160.91	155.79	158.18	0.91	819,034	5,966	156.00	161.22	547,227	34,646	17,937	22,400	2,089	68,761	37,165			45,345		13,400	609
2026-07-24	T	WPM	156.57	158.63	154.64	157.27	2.30	1,071,047	7,765	157.10	158.00	604,890	138,078	15,715	34,638	5,348	76,426	56,195			66,681		32,200	382
2026-07-23	T	WPM	152.70	155.76	151.91	154.97	-1.81	1,523,049	8,011	153.90	156.75	1,148,228	47,343	12,083	33,311	8,057	85,467	38,268			87,075		22,800	395
2026-07-22	T	WPM	158.06	160.76	155.85	156.78	1.70	1,293,767	9,474	155.25	158.33	880,106	37,880	14,018	21,542	7,181	136,373	47,827			77,911		25,200	677
2026-07-21	T	WPM	148.49	155.58	148.49	155.08	9.57	1,537,498	10,512	154.80	155.30	835,623	46,256	15,377	23,750	11,325	154,597	79,911		84,900	204,151		36,400	540
2026-07-20	T	WPM	145.39	146.79	144.24	145.51	-0.45	705,077	4,796	144.98	146.83	485,256	28,843	10,299	22,127	4,440	47,028	23,588			51,533		10,100	681
2026-07-17	T	WPM	143.84	146.71	142.21	145.96	-0.52	828,320	7,466	144.00	147.77	474,241	60,051	41,862	9,432	6,114	72,210	34,471			57,845		25,100	957
2026-07-16	T	WPM	149.99	150.18	144.275	146.48	-6.09	1,083,186	9,523	146.29	147.47	649,274	61,900	11,070	34,251	6,896	112,418	44,853		10,000	82,316		21,800	764
2026-07-15	T	WPM	151.86	153.92	149.56	152.57	-0.12	760,752	5,696	149.99	153.64	519,689	22,800	11,943	24,935	7,084	51,262	23,745			62,694		13,400	814
2026-07-14	T	WPM	154.87	157.00	152.37	152.69	0.02	838,936	5,952	152.00	153.55	580,572	32,671	7,321	35,492	5,599	45,859	18,221			54,679		19,000	729
2026-07-13	T	WPM	153.48	154.49	150.39	152.67	-3.16	837,797	6,500	151.45	153.50	556,689	30,688	8,785	30,201	4,207	79,378	13,253			56,054		19,600	639
2026-07-10	T	WPM	155.61	156.70	153.63	155.83	-1.00	664,798	5,439	155.50	158.85	434,618	37,942	11,004	18,727	5,095	44,090	20,031			46,626		15,400	535
2026-07-09	T	WPM	154.80	157.95	153.25	156.83	4.47	833,543	6,497	156.00	159.94	492,718	28,758	15,514	30,680	4,624	97,600	27,015			72,940		15,500	531
2026-07-08	T	WPM	155.15	156.01	149.52	152.36	-6.34	1,200,505	10,148	151.00	152.69	706,372	70,783	29,061	33,119	5,723	119,526	61,671			79,170		39,300	776
2026-07-07	T	WPM	163.08	164.90	157.20	158.70	-5.24	1,205,228	7,589	158.15	159.05	797,255	37,586	17,736	42,436	13,567	103,519	33,062			93,620		22,800	1,332
2026-07-06	T	WPM	166.87	167.44	161.38	163.94	-4.33	1,832,029	10,997	162.00	164.90	1,234,243	64,014	27,624	63,150	7,821	131,275	95,923			112,142		30,300	450
2026-07-03	T	WPM	166.50	170.53	166.49	168.27	4.34	689,717	4,794	166.00	169.00	356,347	31,092	4,300	72,527	6,931	79,471	14,863		1,600	80,482		10,700	85
2026-07-02	T	WPM	162.28	165.91	161.08	163.93	4.39	1,086,152	9,011	163.47	165.90	676,492	45,229	24,754	50,354	6,403	82,417	40,983			104,741		21,300	675
2026-06-30	T	WPM	157.73	160.20	155.15	159.54	2.24	1,132,854	5,805	158.69	160.19	876,513	27,214	15,194	12,261	5,409	53,893	30,643			45,491		21,300	275
2026-06-29	T	WPM	159.15	159.715	156.42	157.30	-3.41	1,418,398	7,542	156.55	157.60	965,842	40,407	47,168	40,846	5,199	99,912	33,634			94,631		13,300	348
2026-06-26	T	WPM	160.96	163.30	159.98	160.71	0.37	1,384,798	9,204	160.00	161.87	854,171	44,401	27,686	53,498	5,727	62,211	49,784			135,734		11,400	520
2026-06-25	T	WPM	164.08	164.08	158.91	160.34	-0.18	1,138,941	8,816	159.00	162.66	697,151	53,915	28,708	74,762	15,722	81,831	46,765			73,701		18,800	971
2026-06-24	T	WPM	158.73	162.94	158.72	160.52	-4.87	1,883,212	13,709	159.95	161.00	883,049	61,535	27,240	56,010	6,853	320,720	75,263			262,608		20,400	387
2026-06-23	T	WPM	164.68	168.79	164.66	165.39	-7.05	1,036,527	8,411	165.00	165.39	610,316	55,446	15,347	12,965	16,627	138,269	42,574			91,687		23,600	433
2026-06-22	T	WPM	167.26	172.69	166.60	172.44	7.70	1,469,137	11,462	170.32	172.58	795,279	81,886	16,544	64,215	11,226	278,935	75,199			75,793		21,100	283
2026-06-19	T	WPM	170.55	171.00	164.74	164.74	-8.27	3,039,768	8,100	164.58	170.00	2,633,073	80,704	21,864	36,158	20,765	100,809	25,400			63,281		18,000	213
2026-06-18	T	WPM	177.70	181.57	171.23	173.01	-5.21	930,218	7,233	171.65	175.00	560,059	59,880	13,478	32,084	9,783	91,708	30,877			75,616		22,400	1,074
2026-06-17	T	WPM	178.90	186.62	177.48	178.22	-1.50	1,743,641	10,167	176.50	178.40	1,142,454	55,348	19,627	44,600	9,068	167,876	48,225			108,480		26,200	708
2026-06-16	T	WPM	176.01	180.83	175.54	179.72	6.32	1,081,385	8,658	177.75	181.38	571,785	41,718	16,059	28,050	10,269	174,807	52,057			85,116		24,600	861
2026-06-15	T	WPM	172.15	176.16	171.05	173.40	11.08	1,661,704	12,133	172.28	174.88	974,888	81,769	19,613	51,171	10,860	152,041	54,588		36,600	153,369		28,700	1,285