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
2024-04-17	T	ITH	0.92	0.92	0.87	0.87	-0.06	25,913	26	0.83	0.91	11,000	8,000		1,500	350		2,000			2,363
2024-04-16	T	ITH	0.94	0.94	0.87	0.87	-0.07	30,356	36	0.66	0.95	17,215	6,500		1,000			3,000			413
2024-04-15	T	ITH	1.05	1.05	0.93	0.94	-0.10	42,134	93	0.92	0.99	25,050	3,300	400	2,400	100	3,600	7,000						30
2024-04-12	T	ITH	1.10	1.12	1.00	1.04	-0.04	40,585	71	1.03	1.06	5,309	1,600	16,500		1,080	500	13,900			1,520
2024-04-11	T	ITH	0.98	1.10	0.98	1.08	0.10	96,282	75	1.07	1.09	31,040	4,500	29,500	8,000	2,111	2,000	17,500			927
2024-04-10	T	ITH	0.95	1.01	0.92	0.96	0.03	54,440	40	0.95	1.00	24,520	12,000	5,000	6,000	480		5,500			440			500
2024-04-09	T	ITH	0.91	0.95	0.91	0.93	-0.01	7,050	12	0.91	0.95	5,300		1,000		450					300
2024-04-08	T	ITH	0.92	0.95	0.91	0.92	-0.03	43,069	37	0.91	0.96	22,069	7,500	8,500	3,000			1,000			200
2024-04-05	T	ITH	0.91	0.98	0.91	0.94	0.03	45,705	41	0.91	0.98	24,000	5,500	2,500	3,500	508	500	8,500
2024-04-04	T	ITH	0.95	0.95	0.91	0.91	-0.04	51,885	40	0.91	0.92	43,308		5,186	500	339	500	1,500			17			90
2024-04-03	T	ITH	0.92	0.98	0.92	0.95	0.01	75,042	49	0.93	1.19	48,055	3,850	12,000	3,000			7,500			388
2024-04-02	T	ITH	0.94	0.97	0.92	0.94	0.02	69,325	55	0.90	0.94	43,182	7,500	11,500	1,500	580		4,500			563
2024-04-01	T	ITH	0.94	0.94	0.90	0.92	0.02	11,348	15	0.90	0.94	8,548				300		1,500			1,000
2024-03-28	T	ITH	0.86	0.92	0.86	0.90	0.05	15,437	23	0.86	0.93	10,437	500	500	1,500	500	500	1,500
2024-03-27	T	ITH	0.84	0.87	0.84	0.85		7,838	16	0.79	0.87	1,600	1,500			388		2,350			2,000
2024-03-26	T	ITH						100	1	0.82	0.97
2024-03-25	T	ITH	0.81	0.85	0.80	0.85		11,939	19	0.84	0.97	4,520	1,000	1,000	500			3,000			1,000
2024-03-22	T	ITH	0.88	0.88	0.805	0.81	-0.10	36,547	30	0.77	0.98	5,003	500	9,644	500			7,500			9,900
2024-03-21	T	ITH	0.97	0.98	0.90	0.91	-0.03	46,687	60	0.84	0.98	23,688	4,000	7,000	1,500	4,500	500	4,000			500			500
2024-03-20	T	ITH	0.90	0.96	0.90	0.94	0.03	60,111	81	0.93	0.98	40,778	1,500	4,020	1,500	1,125	500	9,000			888
2024-03-19	T	ITH	0.93	0.95	0.91	0.91	-0.03	24,572	38	0.90	0.94	9,921	500	4,500	2,500		1,000	4,500			1,642
2024-03-18	T	ITH	0.95	0.95	0.95	0.95	0.01	603	3	0.90	1.19	100		500
2024-03-15	T	ITH	0.96	0.96	0.94	0.95	-0.01	9,412	19	0.93	1.03	2,200			2,500	700	500	3,000			512
2024-03-14	T	ITH	0.93	0.97	0.93	0.96	-0.01	79,319	92	0.91	1.09	51,735	7,000	5,500	5,000	500		7,500			2,000
2024-03-13	T	ITH	0.84	1.00	0.84	0.95	0.15	130,815	133	0.90	1.03	71,533	2,500	30,000	7,500	1,800	500	13,500			295
2024-03-12	T	ITH	0.81	0.84	0.79	0.83	-0.02	31,313	39	0.79	0.83	14,600	1,000	500	6,000	500	1,000	7,000
2024-03-11	T	ITH	0.85	0.85	0.81	0.81	-0.03	19,390	18	0.81	0.85	13,000	2,000		2,000			2,000			390
2024-03-08	T	ITH	0.79	0.85	0.79	0.84	0.05	18,875	24	0.80	0.84	7,805	2,000	3,570	3,500		500	1,500
2024-03-07	T	ITH	0.81	0.83	0.76	0.76	-0.05	21,960	25	0.72	0.78	8,000	3,500	2,550	3,000	430		4,000						400
2024-03-06	T	ITH	0.74	0.83	0.74	0.83	0.04	23,950	28	0.82	0.84	17,800	3,500		1,000	150		1,500
2024-03-05	T	ITH	0.81	0.81	0.78	0.79	-0.03	32,682	29	0.77	0.83	20,099	9,000		1,000						2,221
2024-03-04	T	ITH	0.79	0.82	0.78	0.80	0.03	33,585	67	0.71	0.92	22,500		2,500	3,000	3,750	500	500			174
2024-03-01	T	ITH	0.68	0.77	0.68	0.77	0.10	49,530	32	0.70	0.78	16,500	4,500	19,500	2,000	930		5,500
2024-02-29	T	ITH	0.66	0.69	0.64	0.69	0.04	23,878	30	0.66	0.69	9,408	2,500	2,000	4,500		500	4,500			470
2024-02-28	T	ITH	0.66	0.69	0.65	0.69	0.02	22,741	18	0.68	0.72	2,680		15,000	1,000			4,000
2024-02-27	T	ITH	0.67	0.68	0.65	0.67		15,112	10	0.67	0.77	2,612		11,500	1,000
2024-02-26	T	ITH	0.71	0.71	0.66	0.67	-0.03	41,105	46	0.67	0.77	25,100	500	10,500		3,000	500	500			1,000
2024-02-23	T	ITH	0.71	0.71	0.69	0.70	-0.01	11,200	19	0.70	0.77	3,000		5,000	1,000			2,000
2024-02-22	T	ITH	0.76	0.76	0.71	0.71	-0.06	7,350	14	0.68	0.74	5,350	1,000											1,000
2024-02-21	T	ITH	0.74	0.77	0.74	0.77	0.02	1,782	3	0.74	0.78	500			1,000	282
2024-02-20	T	ITH	0.77	0.81	0.75	0.75	-0.01	9,300	11	0.71	0.78	4,400			500	400		4,000
2024-02-16	T	ITH	0.76	0.76	0.76	0.76	-0.02	815	4	0.73	0.79	800
2024-02-15	T	ITH	0.74	0.78	0.74	0.78	0.07	7,700	10	0.75	1.19	1,000	500	2,000	2,000			1,500						700
2024-02-14	T	ITH	0.71	0.71	0.71	0.71		2,795	4	0.70	0.78	2,700				95
2024-02-13	T	ITH	0.72	0.73	0.70	0.70	-0.04	9,030	18	0.68	0.78	3,800	1,500	1,500	500			1,700			10
2024-02-12	T	ITH	0.74	0.75	0.74	0.75	0.01	4,400	7	0.70	0.78	700	2,000	1,000	500						200
2024-02-09	T	ITH	0.72	0.74	0.71	0.71	-0.02	21,900	9	0.68	0.78	19,400	1,500		1,000
2024-02-08	T	ITH	0.75	0.75	0.71	0.73	-0.03	9,720	16	0.68	0.74	5,210	1,000	1,500	500			500			710
2024-02-07	T	ITH	0.78	0.78	0.76	0.76	-0.07	8,998	14	0.75	0.78	2,600		3,000	500			1,500			501			500
2024-02-06	T	ITH	0.79	0.83	0.79	0.83		9,815	18	0.75	0.83	3,700	500	50	2,000			3,500			65
2024-02-05	T	ITH	0.81	0.83	0.79	0.83	0.01	11,300	22	0.79	1.19	8,000		550	500	150		2,000
2024-02-02	T	ITH	0.82	0.82	0.81	0.82	0.02	3,321	11	0.81	0.84	3,100		200							1
2024-02-01	T	ITH	0.80	0.80	0.78	0.80	0.02	6,031	10	0.79	0.84	1,954			3,500			500			72
2024-01-31	T	ITH	0.79	0.81	0.78	0.78	0.01	28,983	38	0.73	0.83	22,200	3,500		500	150	1,500	1,000			133
2024-01-30	T	ITH	0.74	0.77	0.74	0.77		11,105	12	0.68	0.79	5,500						5,500			105
2024-01-29	T	ITH	0.76	0.78	0.76	0.78	0.03	31,815	35	0.76	0.78	7,368	1,000	7,500	2,000	1,782		11,500			500
2024-01-26	T	ITH	0.75	0.75	0.75	0.75		12,402	9	0.72	0.79	500		500	3,000	400		8,000
2024-01-25	T	ITH	0.75	0.75	0.75	0.75	0.02	12,987	15	0.75	0.77	2,149	6,500		2,500	100		1,500			2
2024-01-24	T	ITH	0.76	0.76	0.72	0.76		48,646	29	0.74	0.79	28,000	3,500	14,500	2,000			500			41
2024-01-23	T	ITH	0.78	0.78	0.72	0.72	0.01	16,875	23	0.72	0.76	6,755	3,000	3,500	3,000	515					105
2024-01-22	T	ITH	0.78	0.78	0.69	0.71	-0.02	56,638	55	0.68	0.72	47,000	1,500	1,500	500	2,000	1,500	2,000						500
2024-01-19	T	ITH	0.75	0.75	0.73	0.75	0.02	9,360	14	0.73	1.19	3,400	4,500	500				960