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
2026-02-06	T	TFII	164.97	167.59	161.70	166.50	1.56	302,535	3,049	165.00	168.88	185,593	7,353	5,841	8,504	2,029	24,090	8,391			33,394		7,100	971
2026-02-05	T	TFII	165.82	167.63	163.93	164.94	-2.17	371,368	3,748	159.00	167.00	212,984	17,417	11,105	10,900	1,461	27,978	18,649			38,462		8,900	1,947
2026-02-04	T	TFII	161.08	167.41	160.76	167.11	6.06	683,473	5,792	165.14	170.00	387,190	41,624	22,994	1,800	1,666	66,600	33,332			71,947		11,700	1,220
2026-02-03	T	TFII	152.99	161.59	152.79	161.05	7.44	768,815	5,194	158.90	161.13	327,852	27,053	13,042	16,401	3,057	193,898	65,149			54,773		15,300	1,251
2026-02-02	T	TFII	146.45	153.79	146.21	153.61	7.28	324,574	3,004	147.00	154.00	177,900	13,677	10,987	3,500	1,821	35,580	12,276			30,138		12,200	1,250
2026-01-30	T	TFII	145.79	149.34	144.51	146.33	-1.45	368,019	3,145	143.55	146.56	185,831	7,846	9,816	12,303	2,657	77,521	11,791			37,956		4,100	979
2026-01-29	T	TFII	147.69	148.04	146.00	147.78	1.01	315,504	2,329	145.00	148.50	215,378	37,570	10,280	800	1,726	5,530	4,833			30,785		2,700	805
2026-01-28	T	TFII	147.52	148.51	145.68	146.77	-0.48	610,992	3,609	145.00	148.00	223,713	34,776	17,772	6,903	2,488	226,261	20,198			38,842		9,400	683
2026-01-27	T	TFII	146.93	148.93	146.41	147.25	-0.54	218,314	2,125	146.40	148.33	131,173	14,333	6,091	1,100	2,058	20,385	6,942			17,089		7,700	1,092
2026-01-26	T	TFII	149.76	150.05	145.89	147.79	-1.89	334,801	3,222	147.00	150.00	176,593	11,706	10,681	11,249	2,247	38,400	17,962			40,227		6,700	1,297
2026-01-23	T	TFII	153.61	153.61	149.07	149.68	-4.31	398,101	3,614	149.50	152.20	197,234	18,507	13,740	14,700	2,797	71,220	19,057			30,099		7,100	1,617
2026-01-22	T	TFII	153.92	155.20	153.22	153.99	0.44	347,706	2,785	153.00	155.50	175,437	19,600	20,115	7,500	3,254	34,908	11,638		3,700	47,186		7,200	993
2026-01-21	T	TFII	151.20	155.495	151.20	153.55	3.22	886,400	5,423	152.00	153.59	582,007	31,725	28,914	3,739	2,274	40,317	73,759			76,123		12,100	1,603
2026-01-20	T	TFII	153.00	153.745	150.26	150.33	-5.85	586,312	5,100	150.00	154.00	313,602	19,085	17,373	3,000	2,884	47,443	23,130		24,000	75,706		11,300	1,522
2026-01-19	T	TFII	154.05	156.38	153.00	156.18	1.03	120,935	1,264	156.00	156.30	67,511	4,117	3,927	800	959	10,400	1,795			17,624		2,600	773
2026-01-16	T	TFII	156.50	156.65	153.30	155.15	-1.41	388,058	3,452	155.00	157.05	206,726	14,916	20,642	2,100	2,455	24,378	12,700			69,682		10,000	929
2026-01-15	T	TFII	154.59	158.30	154.59	156.56	1.70	358,526	2,987	156.00	158.25	173,484	13,522	24,088	6,045	3,008	38,715	4,939		4,800	59,645		6,900	1,201
2026-01-14	T	TFII	153.71	157.09	153.58	154.86	-0.04	321,066	2,556	153.80	155.01	154,238	36,640	19,137	6,510	3,181	49,832	8,866			23,289		6,000	916
2026-01-13	T	TFII	155.22	157.52	153.38	154.90	-0.50	527,956	3,572	153.60	156.11	211,343	14,074	28,040	2,800	2,148	27,300	6,928		110,800	68,813		8,900	2,404
2026-01-12	T	TFII	154.74	156.32	152.36	155.40	0.92	264,019	2,714	154.50	156.25	107,242	15,857	15,214	10,900	2,108	50,236	9,372			30,531		5,000	1,340
2026-01-09	T	TFII	152.63	154.97	151.04	154.48	1.93	472,802	3,856	154.24	154.84	239,943	23,200	32,455	8,800	2,728	71,533	16,548			51,657		7,200	1,002
2026-01-08	T	TFII	149.73	153.38	148.70	152.55	3.69	380,254	3,531	150.00	153.58	218,932	18,484	31,749	3,709	2,529	23,500	9,526			33,588		6,600	1,691
2026-01-07	T	TFII	149.68	150.67	147.08	148.86	-0.76	357,090	3,164	148.70	150.50	211,774	13,856	24,091	7,700	3,072	21,282	14,113			33,084		8,000	2,014
2026-01-06	T	TFII	152.58	153.53	149.595	149.62	-2.77	457,018	4,152	149.00	153.58	277,757	16,236	24,027	16,327	4,108	36,716	14,140			35,348		9,300	1,942
2026-01-05	T	TFII	147.57	152.60	147.57	152.39	6.00	567,854	4,682	149.00	153.16	269,106	16,655	31,667	6,800	2,543	108,900	16,478			67,770		9,200	3,785
2026-01-02	T	TFII	142.03	147.26	142.03	146.39	4.52	276,705	2,276	142.40	147.16	140,182	35,707	24,230	8,805	903	20,200	9,328			20,375		6,200	666
2025-12-31	T	TFII	142.48	143.41	141.51	141.87	-1.40	178,215	1,662	141.50	142.00	108,206	4,876	11,758	4,300	746	12,985	3,597			19,921		1,900	953
2025-12-30	T	TFII	144.22	145.00	143.23	143.27	-1.74	250,859	1,684	140.89	146.29	163,475	6,100	13,303	3,000	706	15,600	20,802			16,475		4,000	815
2025-12-29	T	TFII	144.55	145.66	143.71	145.01	0.03	212,296	1,918	144.50	145.75	94,472	4,510	15,362	6,900	2,007	47,303	5,416			21,725		4,800	1,093
2025-12-24	T	TFII	144.03	145.31	144.03	144.98	0.35	72,438	834	144.60	145.60	43,291	2,400	7,392	1,203	496	3,200	2,540			6,828		1,700	1,188
2025-12-23	T	TFII	145.77	146.35	144.12	144.63	-1.22	239,650	1,785	143.00	146.20	155,935	5,484	18,882	3,700	1,115	12,800	5,761			22,976		2,500	1,225
2025-12-22	T	TFII	143.57	145.91	143.375	145.85	1.84	353,739	2,835	140.11	146.50	230,050	10,627	22,891	5,400	1,275	24,418	6,232			31,185		6,000	1,758
2025-12-19	T	TFII	148.96	148.97	144.00	144.01	-4.95	659,936	4,174	143.57	145.00	377,728	91,600	28,189	6,900	2,389	27,810	14,340		18,000	59,640		7,700	1,970
2025-12-18	T	TFII	146.08	151.72	145.00	148.96	3.38	771,521	6,276	147.00	150.00	394,288	43,622	46,003	20,500	4,843	81,584	37,074		4,000	95,045		10,100	1,320
2025-12-17	T	TFII	145.58	146.58	144.29	145.58	0.76	580,076	4,931	145.00	147.00	285,234	19,797	15,089	17,900	5,142	110,361	22,755			63,727		5,500	2,187
2025-12-16	T	TFII	143.00	145.76	143.00	144.82	1.05	481,361	4,429	143.80	145.05	257,474	19,726	18,314	9,702	2,140	58,113	15,370			40,300		8,100	1,101
2025-12-15	T	TFII	141.72	144.00	140.33	143.77	2.40	524,100	4,320	143.00	144.00	286,678	22,508	18,662	8,800	1,427	76,300	17,292		12,600	49,684		7,100	1,030
2025-12-12	T	TFII	142.38	144.16	140.90	141.37	-0.08	354,188	3,168	136.20	141.50	199,919	13,530	12,824	4,000	2,273	43,484	14,297			27,298		6,900	2,376
2025-12-11	T	TFII	139.09	141.87	139.09	141.45	1.99	435,838	3,741	137.00	141.88	257,572	20,216	15,604	7,405	2,778	35,001	12,875			37,309		7,500	1,712
2025-12-10	T	TFII	136.07	139.68	136.00	139.46	2.68	528,715	4,193	138.71	140.00	311,879	19,634	15,217	6,700	2,891	60,000	16,414			61,769		6,700	1,526
2025-12-09	T	TFII	138.00	139.27	136.35	136.78	-1.24	337,600	3,169	136.00	136.78	192,949	17,751	10,172	2,400	2,337	21,411	6,171			56,685		8,700	1,262
2025-12-08	T	TFII	136.26	139.05	135.79	138.02	3.39	1,003,659	5,094	137.95	140.00	603,150	28,251	19,084	140,689	2,726	96,390	20,297			41,175		8,300	2,060
2025-12-05	T	TFII	133.93	136.04	133.49	134.63	1.01	413,857	3,387	134.27	135.20	256,810	21,138	17,273	5,400	1,980	27,900	11,548			37,876		9,400	1,453
2025-12-04	T	TFII	129.00	134.46	129.00	133.62	3.74	525,666	4,829	133.14	134.38	312,767	31,498	13,563	21,100	5,017	53,568	15,797			37,930		9,100	2,007
2025-12-03	T	TFII	126.43	131.35	124.91	129.88	4.06	302,942	2,957	128.62	131.00	174,495	15,413	8,183	6,400	2,916	20,307	15,878			30,844		7,300	2,241
2025-12-02	T	TFII	124.18	126.50	122.42	125.82	1.41	299,910	2,830	123.85	126.50	150,505	9,270	5,414	14,307	2,215	54,554	14,908			19,265		5,200	1,875
2025-12-01	T	TFII	121.81	126.17	121.01	124.41	2.54	470,568	4,440	123.75	125.55	277,100	14,869	13,605	4,700	2,500	30,986	9,559			36,537		7,500	1,703
2025-11-28	T	TFII	123.02	123.04	121.72	121.87	-1.03	220,908	1,775	121.75	122.14	133,167	12,921	6,457	3,200	884	12,180	8,855			25,921		5,700	1,061
2025-11-27	T	TFII	122.94	123.22	121.32	122.90	0.96	116,876	1,096	122.17	123.34	67,330	5,403	7,296	1,400	1,017	8,993	1,624			10,099		2,500	637
2025-11-26	T	TFII	121.50	122.945	119.88	121.94	0.72	312,092	2,868	121.05	122.07	201,774	14,420	13,730	6,500	1,991	25,800	9,008			19,966		7,600	1,212
2025-11-25	T	TFII	118.76	121.49	118.76	121.22	2.36	207,328	2,026	120.11	121.50	119,306	7,386	5,065	2,600	2,064	10,300	6,329			23,193		3,600	1,293
2025-11-24	T	TFII	120.93	121.07	118.01	118.86	-2.33	448,254	3,396	118.71	118.94	327,594	12,000	16,435	4,900	4,548	22,600	8,820			27,460		6,100	1,329
2025-11-21	T	TFII	114.98	121.64	114.52	121.19	7.35	663,813	4,329	121.00	121.50	343,640	72,131	14,718	7,300	2,057	38,480	18,756			75,869		9,900	1,469
2025-11-20	T	TFII	116.57	117.36	113.71	113.84	-1.57	227,368	2,538	113.70	116.33	125,422	12,562	9,468	5,700	4,417	11,986	7,146			27,003		7,600	1,094
2025-11-19	T	TFII	116.94	117.19	115.16	115.41	-0.84	192,134	2,020	115.10	116.20	124,018	4,602	3,405	4,900	2,567	9,940	5,298			19,870		3,700	1,872
2025-11-18	T	TFII	118.41	118.69	115.75	116.25	-2.26	552,553	2,828	116.00	117.55	152,100	203,357	7,794	6,300	2,712	24,400	98,906			32,865		4,500	1,015
2025-11-17	T	TFII	119.64	120.15	117.51	118.51	-1.77	616,081	4,497	117.88	119.20	318,775	48,964	11,450	3,800	2,740	73,716	7,264		53,800	58,613		6,100	1,652
2025-11-14	T	TFII	118.50	121.13	118.17	120.28	0.57	393,520	3,423	120.00	121.10	208,871	16,652	17,189	11,000	1,727	44,126	11,109			51,235		6,200	1,166
2025-11-13	T	TFII	122.30	122.94	119.21	119.71	-3.22	755,977	4,605	119.50	120.97	525,829	33,467	21,587	7,300	1,402	36,323	13,622			62,065		8,100	1,237
2025-11-12	T	TFII	119.84	123.24	119.84	122.93	2.94	400,850	2,484	122.06	123.10	264,056	13,548	16,052	3,900	4,527	19,500	11,659			27,715		7,600	1,030
2025-11-11	T	TFII	118.90	120.40	118.01	119.99	0.70	167,926	1,631	119.50	120.50	86,179	3,000	7,769	1,800	2,398	11,580	23,366			15,288		5,200	995
2025-11-10	T	TFII	122.25	122.705	118.78	119.29	-3.17	249,847	2,769	119.00	120.12	149,598	7,202	8,709	2,402	2,230	18,842	4,663			23,008		5,700	1,102