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	TRI	121.94	122.88	116.21	120.18	-0.77	2,244,973	16,256	119.13	120.50	1,434,998	76,617	45,799	13,703	40,087	193,168	84,767			147,835		44,900	994
2026-02-05	T	TRI	134.89	137.73	116.50	120.95	-6.92	4,182,644	29,462	119.84	121.25	2,674,816	177,526	94,863	79,576	55,883	367,873	203,149			237,375		41,000	1,384
2026-02-04	T	TRI	124.94	129.46	120.13	127.87	2.46	3,300,065	22,988	126.54	128.57	1,993,827	100,123	81,706	8,366	120,291	240,640	134,405			254,781		50,500	1,217
2026-02-03	T	TRI	134.99	134.99	117.97	125.41	-23.59	5,004,349	41,212	125.00	126.88	2,639,678	255,508	186,166	21,681	248,206	495,168	303,704			415,626		103,800	2,924
2026-02-02	T	TRI	155.00	155.00	148.48	149.00	-1.45	1,138,734	8,771	147.00	149.95	742,815	56,113	26,870	15,739	33,649	95,462	35,081			66,155		16,100	405
2026-01-30	T	TRI	150.71	151.95	149.63	150.45	-1.50	1,403,236	11,239	149.53	151.55	803,993	52,919	28,314	19,819	38,370	116,288	70,658			116,406		22,700	595
2026-01-29	T	TRI	158.90	159.505	150.99	151.95	-6.96	1,169,095	9,771	150.07	152.40	829,605	73,318	54,955	14,442	25,696	32,421	28,152			74,780		14,200	811
2026-01-28	T	TRI	161.56	161.56	158.74	158.91	-2.49	1,095,665	8,223	158.80	165.00	744,081	52,841	21,240	7,551	39,530	77,382	34,584			53,348		16,400	697
2026-01-27	T	TRI	168.34	168.34	160.79	161.40	-7.66	706,029	7,003	161.37	161.80	412,000	23,505	22,116	9,354	51,012	58,336	25,534			51,056		12,700	401
2026-01-26	T	TRI	169.89	170.155	167.79	169.06	-0.04	904,312	4,489	167.96	170.00	710,267	16,613	13,606	3,480	23,176	36,922	9,210			51,786		8,100	478
2026-01-23	T	TRI	167.41	170.07	166.73	169.10	1.04	722,137	5,093	168.61	170.01	473,765	22,470	26,021	7,179	26,073	76,129	11,520			32,367		9,800	497
2026-01-22	T	TRI	166.45	168.93	165.30	168.06	1.92	561,023	4,892	165.94	169.80	312,583	21,406	12,261	7,906	26,002	76,003	14,296			41,001		8,400	762
2026-01-21	T	TRI	167.52	167.52	164.01	166.14	-1.17	1,206,446	6,712	165.96	167.00	875,686	31,948	25,195	8,318	36,996	87,517	27,020			53,866		11,600	681
2026-01-20	T	TRI	169.87	170.37	167.25	167.31	-2.64	1,286,999	8,886	167.20	167.50	818,294	44,058	46,555	17,638	43,586	88,905	29,094			121,353		13,900	481
2026-01-19	T	TRI	171.91	171.91	168.99	169.95	-2.54	403,752	3,708	169.55	170.25	225,681	13,053	14,851	7,996	21,050	24,509	5,131			53,386		8,200	470
2026-01-16	T	TRI	173.85	175.20	171.45	172.49	-0.99	1,061,190	8,729	171.84	172.64	511,166	101,838	44,616	24,206	33,767	120,502	56,751			87,096		16,700	757
2026-01-15	T	TRI	176.98	177.56	172.72	173.48	-3.31	863,714	7,154	173.00	174.00	486,684	37,313	28,976	13,616	36,881	70,963	25,183			81,407		11,700	428
2026-01-14	T	TRI	174.91	178.08	174.51	176.79	1.23	1,124,246	7,758	174.80	178.00	545,680	38,411	28,489	15,174	37,101	109,586	168,022			91,584		13,500	480
2026-01-13	T	TRI	178.83	178.83	174.73	175.56	-3.30	723,523	6,804	174.92	175.63	360,654	32,378	23,897	11,845	32,408	101,791	34,812			75,631		11,000	603
2026-01-12	T	TRI	178.69	180.31	178.01	178.86	-1.08	514,290	4,319	178.40	179.25	298,170	26,717	15,150	10,730	25,808	28,585	14,128			49,078		6,900	561
2026-01-09	T	TRI	178.68	180.65	177.32	179.94	0.65	549,496	4,824	179.05	181.00	269,185	51,042	19,482	7,875	31,025	79,432	16,173			40,688		8,300	285
2026-01-08	T	TRI	176.90	179.91	176.86	179.29	2.07	539,680	4,570	176.00	181.00	290,043	19,011	16,928	9,112	28,852	89,374	12,454			37,580		8,900	338
2026-01-07	T	TRI	179.59	181.68	176.77	177.22	-3.22	682,086	5,596	176.00	177.50	412,873	23,351	32,347	19,248	34,868	56,560	22,293			35,253		11,100	561
2026-01-06	T	TRI	177.51	181.09	175.09	180.44	2.28	595,293	5,636	175.58	181.25	381,359	18,890	18,903	9,006	34,256	45,305	11,999			37,876		11,300	608
2026-01-05	T	TRI	175.14	179.21	175.14	178.16	4.50	659,652	5,877	175.50	179.00	430,588	11,895	25,140	14,549	34,090	40,753	21,702			40,490		11,200	566
2026-01-02	T	TRI	181.70	181.70	173.46	173.66	-7.47	816,742	8,034	173.38	173.98	468,960	34,113	40,170	10,013	46,238	75,858	29,711			51,844		11,200	467
2025-12-31	T	TRI	181.79	181.90	180.90	181.13	-0.79	385,535	3,199	180.78	184.55	206,909	10,387	17,210	33,726	9,508	22,800	12,772			37,613		3,600	491
2025-12-30	T	TRI	182.16	182.42	180.90	181.92	-0.56	400,378	2,938	181.32	182.55	245,450	14,745	11,448	24,650	11,239	28,800	9,480			28,849		6,600	492
2025-12-29	T	TRI	181.00	182.63	180.99	182.48	0.72	584,750	2,866	181.50	182.49	456,374	16,475	12,501	5,029	14,624	26,635	12,950			16,997		6,000	532
2025-12-24	T	TRI	181.68	182.855	180.92	181.76	-0.46	187,562	1,833	181.30	182.45	104,968	6,585	9,980	2,465	12,251	13,500	7,074			11,897		4,600	448
2025-12-23	T	TRI	182.79	182.88	180.75	182.22	-0.67	435,003	3,868	181.90	182.22	244,626	19,042	19,987	12,407	19,075	28,360	10,531			31,555		11,000	1,054
2025-12-22	T	TRI	182.27	182.98	180.26	182.89	0.87	474,958	4,285	181.00	184.00	233,736	16,581	24,371	21,439	27,184	33,527	12,699			56,682		12,100	850
2025-12-19	T	TRI	181.24	182.60	180.16	182.02	0.79	1,389,595	7,233	181.16	182.19	1,000,792	29,853	47,897	24,759	39,377	82,800	50,859			57,353		12,500	306
2025-12-18	T	TRI	182.88	184.15	180.12	181.23	-0.88	872,048	6,382	180.84	182.50	433,486	62,141	34,315	22,113	42,761	131,657	26,114		5,700	62,609		10,900	955
2025-12-17	T	TRI	181.74	184.59	181.00	182.11	-0.10	510,588	4,117	182.00	183.32	290,955	40,795	16,583	8,864	27,081	39,319	13,014			38,171		10,100	1,104
2025-12-16	T	TRI	180.37	183.45	179.89	182.21	0.57	745,601	5,519	181.00	183.48	435,308	53,111	21,672	6,570	29,001	71,164	24,316			59,147		12,600	800
2025-12-15	T	TRI	180.06	182.80	180.06	181.64	1.75	610,167	5,197	181.00	183.00	300,724	32,186	17,830	8,178	33,240	58,176	22,204			85,714		10,600	689
2025-12-12	T	TRI	181.81	183.72	179.19	179.89	-1.80	814,253	6,230	179.21	180.76	493,535	28,903	34,582	28,191	31,411	85,180	24,772			47,113		7,300	445
2025-12-11	T	TRI	179.72	183.04	179.40	181.69	2.37	648,085	4,807	180.25	183.85	434,519	23,142	10,182	23,106	29,594	34,980	12,614			37,775		5,900	759
2025-12-10	T	TRI	177.00	179.57	177.00	179.32	1.06	765,720	5,671	178.40	179.56	445,752	50,128	21,095	25,672	28,554	56,119	19,616			73,175		8,800	379
2025-12-09	T	TRI	179.72	180.72	178.07	178.26	-1.48	669,042	5,565	178.00	180.00	417,066	22,328	13,351	27,110	21,927	67,503	19,930			43,798		11,300	431
2025-12-08	T	TRI	184.44	184.44	179.48	179.74	-4.92	741,844	6,439	179.55	180.60	449,084	32,658	12,946	15,201	29,516	95,881	26,183			40,094		9,300	589
2025-12-05	T	TRI	186.92	188.44	184.33	184.66	-1.98	777,326	5,169	182.00	185.20	571,733	26,634	20,987	12,788	24,112	33,257	17,401			37,376		7,400	499
2025-12-04	T	TRI	187.52	188.37	185.59	186.64	-0.83	544,258	3,769	186.33	187.50	379,252	13,618	16,065	14,900	22,311	31,346	8,915			29,811		5,100	618
2025-12-03	T	TRI	185.82	188.09	185.74	187.47	1.05	431,399	3,642	186.85	188.10	262,082	20,105	12,839	9,009	19,124	23,480	11,288			36,608		8,500	522
2025-12-02	T	TRI	187.00	187.00	184.81	186.42	-0.07	552,135	4,400	185.50	186.95	349,413	26,320	14,306	17,029	22,990	24,023	7,270			59,551		8,500	379
2025-12-01	T	TRI	187.17	188.37	186.00	186.49	-3.06	490,852	4,226	186.30	189.18	291,435	21,078	19,394	14,372	24,495	45,566	14,852			34,328		4,900	500
2025-11-28	T	TRI	189.11	189.72	186.98	189.55	0.55	424,208	2,633	189.32	190.14	294,696	13,022	12,613	11,073	15,152	19,916	5,988			33,506		4,800	642
2025-11-27	T	TRI	188.01	189.91	187.66	189.00	0.84	251,835	1,911	188.50	189.13	105,096	43,079	11,970	7,905	13,456	14,826	2,873			34,486		3,100	255
2025-11-26	T	TRI	188.70	189.095	186.28	188.16	-0.55	806,815	5,527	187.00	190.14	496,949	25,584	25,008	8,668	32,797	70,729	20,933		18,600	61,893		9,200	620
2025-11-25	T	TRI	186.89	189.09	185.53	188.71	1.81	656,083	5,061	186.30	190.14	420,541	24,196	32,129	11,966	28,383	37,860	20,497			40,163		9,200	367
2025-11-24	T	TRI	190.76	191.10	186.15	186.90	-3.58	1,602,330	6,697	186.00	187.23	1,298,599	27,167	28,440	10,879	43,723	75,176	24,923			41,462		12,300	448
2025-11-21	T	TRI	185.03	191.42	185.00	190.48	4.71	1,006,544	8,054	190.20	191.50	504,854	64,357	31,673	29,600	55,487	193,005	32,992			52,071		11,200	432
2025-11-20	T	TRI	188.80	189.45	185.25	185.77	-3.09	781,083	7,558	185.50	186.80	420,747	42,318	28,398	10,402	49,571	67,585	24,864			86,144		11,500	278
2025-11-19	T	TRI	189.61	190.37	186.19	188.86	-0.95	709,010	6,181	186.08	191.00	415,840	27,367	32,570	22,257	42,336	50,290	21,562			55,228		10,400	676
2025-11-18	T	TRI	191.61	193.36	188.25	189.81	-2.88	652,253	5,978	188.55	191.48	349,391	33,592	18,671	7,416	45,923	48,441	20,314			82,059		7,100	329
2025-11-17	T	TRI	198.05	198.49	192.24	192.69	-5.36	613,264	5,817	192.38	198.00	341,393	46,502	21,535	11,253	46,613	42,900	18,438			39,238		10,700	286
2025-11-14	T	TRI	197.81	199.20	194.90	198.05	0.93	875,720	7,539	196.50	198.58	489,914	51,488	37,688	20,800	38,082	61,438	21,065			75,333		8,800	475
2025-11-13	T	TRI	192.59	199.19	190.93	197.12	3.37	915,921	8,167	191.75	199.44	463,330	41,395	25,803	16,955	61,804	77,400	43,586			88,405		18,600	591
2025-11-12	T	TRI	192.10	194.04	190.01	193.75	1.29	1,130,259	8,169	193.19	194.01	608,095	45,273	24,696	23,724	39,757	184,851	33,741			99,490		13,800	314
2025-11-11	T	TRI	190.00	192.72	189.13	192.46	2.46	623,534	4,835	190.00	193.00	373,485	19,760	17,065	17,246	28,983	52,000	15,011			54,497		9,300	360
2025-11-10	T	TRI	192.72	192.87	188.66	190.00	-2.99	1,114,631	8,019	188.99	190.42	497,901	251,618	45,370	20,085	44,221	93,170	29,000			55,796		13,500	423