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
2024-04-26	T	INC.UN	7.38	7.61	7.38	7.52	0.07	2,763	18	7.50	7.68	1,201				53		1,201			308
2024-04-25	T	INC.UN	7.62	7.66	7.39	7.45	-0.07	3,473	25	7.40	7.61	1,623			1,700		100	1			1
2024-04-24	T	INC.UN	7.33	7.68	7.33	7.52	0.21	6,833	38	7.33	7.68	2,518	100	200	400		100	1			2,621
2024-04-23	T	INC.UN	7.20	7.42	7.20	7.31	0.11	4,248	31	7.31	7.49	801	600	100		81		400			1,715
2024-04-22	T	INC.UN	7.20	7.20	7.20	7.20	-0.02	2,213	14	7.21	7.49	1,180				1		1			1,029
2024-04-19	T	INC.UN	7.52	7.52	7.10	7.22	-0.24	3,981	36	7.22	7.52	3,077	100			76		301			261
2024-04-18	T	INC.UN	7.46	7.46	7.46	7.46	0.10	511	8	7.45	7.52	107				2		400			2
2024-04-17	T	INC.UN	7.36	7.36	7.36	7.36	-0.04	406	9	7.36	7.52	381				1		2			22
2024-04-16	T	INC.UN	7.50	7.64	7.40	7.40		3,636	35	7.40	7.64	2,381				46		501			665
2024-04-15	T	INC.UN	7.40	7.40	7.40	7.40	-0.03	853	14	7.45	7.52	790				51					4
2024-04-12	T	INC.UN	7.51	7.51	7.41	7.43	-0.07	7,350	33	7.40	7.57	6,522	600			89	100				17
2024-04-11	T	INC.UN	7.51	7.51	7.50	7.51	-0.08	964	23	7.50	7.84	321				65		201			160
2024-04-10	T	INC.UN	7.82	7.82	7.41	7.41	-0.03	1,848	28	7.50	7.84	411	200			95		401			506
2024-04-09	T	INC.UN	7.70	7.70	7.42	7.50	-0.20	2,921	25	7.50	7.84	1,024			300	5	100	701			561
2024-04-08	T	INC.UN	7.58	7.83	7.58	7.70	0.11	5,150	37	7.60	7.70	3,610	100			54	100	900			283
2024-04-05	T	INC.UN	7.57	7.59	7.56	7.59	0.11	4,222	31	7.45	7.58	2,030				71		1,200			590
2024-04-04	T	INC.UN	7.48	7.48	7.48	7.48	0.06	248	14	7.48	7.59	103				1
2024-04-03	T	INC.UN	7.45	7.45	7.45	7.45	0.03	944	14	7.45	7.76	6	100			1		401			320
2024-04-02	T	INC.UN	7.50	7.76	7.42	7.76	0.24	1,273	17	7.42	7.78	785				1		1			186
2024-04-01	T	INC.UN	7.54	7.54	7.50	7.52		22,261	65	7.50	7.52	18,099				1		600			2,960
2024-03-28	T	INC.UN	7.71	7.71	7.52	7.52	-0.23	3,994	32	7.52	7.71	450	100			51		900			2,092
2024-03-27	T	INC.UN	7.79	7.79	7.52	7.75	0.02	2,823	18	7.71	7.80	1,146				1	700	100			876
2024-03-26	T	INC.UN	7.73	7.75	7.73	7.75	0.02	2,407	12	7.51	7.94	2,000				149		101			105
2024-03-25	T	INC.UN	7.67	7.73	7.55	7.72	-0.25	7,522	56	7.57	7.73	4,139	100			1	100	1,900			998
2024-03-22	T	INC.UN	7.67	7.97	7.67	7.97	0.34	1,553	24	7.63	7.97	1,100				15		101			289
2024-03-21	T	INC.UN	7.52	7.68	7.52	7.63	0.14	2,714	28	7.58	7.68	1,300	400			10	100	301			370
2024-03-20	T	INC.UN	7.43	7.62	7.43	7.49	-0.14	3,101	27	7.43	7.63	910				1		301			1,698
2024-03-19	T	INC.UN	7.63	7.63	7.61	7.61	0.20	3,378	33	7.41	7.63	348		165		23					2,332
2024-03-18	T	INC.UN	7.44	7.45	7.41	7.41	-0.19	1,970	31	7.41	7.62	1,595				1		101			55
2024-03-15	T	INC.UN	7.59	7.63	7.20	7.60	0.01	7,049	49	7.60	7.69	3,377			2,000	1		801			616
2024-03-14	T	INC.UN	7.58	7.59	7.58	7.59	0.02	987	14	7.54	7.59	200				72		201			363
2024-03-13	T	INC.UN	7.43	7.58	7.41	7.57	0.01	4,036	34	7.50	7.59	2,201				61		100			1,320
2024-03-12	T	INC.UN	7.50	7.56	7.41	7.41		2,688	22	7.45	7.56	1,500	200			30		801			122
2024-03-11	T	INC.UN	7.64	7.65	7.00	7.41	-0.25	13,243	66	7.33	7.59	7,569	100		1,200	97	100	3,100			999
2024-03-08	T	INC.UN	7.63	7.71	7.51	7.66	-0.09	7,780	44	7.57	7.63	2,668	100		2,000	88	100	1			2,451
2024-03-07	T	INC.UN	7.51	7.80	7.50	7.75	0.05	7,966	38	7.70	7.80	4,510				51	100	1,900			1,405
2024-03-06	T	INC.UN	7.60	7.80	7.60	7.70	0.11	4,011	26	7.63	7.80	2,501				4		600			807
2024-03-05	T	INC.UN	7.59	7.60	7.59	7.59	-0.12	945	17	7.59	7.72	600				39		1			224
2024-03-04	T	INC.UN	7.71	7.72	7.51	7.72	0.18	1,218	18	7.50	7.72	300		100		34					679
2024-03-01	T	INC.UN	7.50	7.54	7.50	7.54		1,247	20	7.50	7.68	581				17		300			131
2024-02-29	T	INC.UN	7.68	7.68	7.40	7.40	-0.14	1,062	13	7.40	7.45	3				1		601			419
2024-02-28	T	INC.UN	7.67	7.67	7.45	7.54	0.04	2,624	24	7.32	7.55	2,109				51		101			250
2024-02-27	T	INC.UN	7.50	7.50	7.45	7.50	0.07	2,688	10	7.55	7.68	2,501				73					13
2024-02-26	T	INC.UN	7.42	7.43	7.42	7.43	0.01	1,697	31	7.43	7.68	150				92		400			975
2024-02-23	T	INC.UN	7.42	7.44	7.42	7.44	-0.06	566	15	7.42	7.68	303				1		100			104
2024-02-22	T	INC.UN	7.40	7.51	7.39	7.50	0.11	4,130	29	7.50	7.68	2,850	100			5		501			419
2024-02-21	T	INC.UN	7.25	7.40	7.25	7.39	0.09	1,654	18	7.39	7.40	701				1		400			356
2024-02-20	T	INC.UN	7.39	7.39	7.29	7.30	0.27	3,362	31	7.10	7.30	2,686				87	100	201			55
2024-02-16	T	INC.UN						1,041	14	7.20	7.39	1						2			975
2024-02-15	T	INC.UN	7.37	7.37	7.37	7.37	0.34	832	18	7.05	7.39					107		1			409
2024-02-14	T	INC.UN	7.06	7.06	7.06	7.06	0.03	573	5	7.04	7.39					1
2024-02-13	T	INC.UN	7.12	7.12	7.02	7.03	-0.17	2,096	21	7.03	7.40	1,100	100			1		201			571
2024-02-12	T	INC.UN	7.38	7.40	7.10	7.20	-0.10	3,592	48	7.10	7.40	1,700				231	100	700			516
2024-02-09	T	INC.UN	7.29	7.39	7.02	7.30	0.04	4,897	38	7.26	7.40	1,988	200			127		400			1,998
2024-02-08	T	INC.UN	7.26	7.26	7.26	7.26		2,930	13	7.05	7.42	2,400				6		501			22
2024-02-07	T	INC.UN	7.35	7.42	7.26	7.26		2,814	22	7.26	7.42	1,548				21		600			536
2024-02-06	T	INC.UN	7.26	7.29	7.26	7.29	-0.01	848	24	7.01	7.42	455				3					201
2024-02-05	T	INC.UN	7.35	7.55	7.26	7.30	-0.14	1,459	19	7.30	7.49	1,200	100	100		21		1			5
2024-02-02	T	INC.UN	7.43	7.44	7.26	7.26	-0.14	882	14	7.26	7.45	700				1		100			69
2024-02-01	T	INC.UN	7.41	7.69	7.35	7.35	-0.11	2,095	22	7.30	7.70	600		100		52		1			1,210
2024-01-31	T	INC.UN	7.25	7.70	7.25	7.46	0.03	2,407	27	7.26	7.65	1,373		200		15		400			238
2024-01-30	T	INC.UN	7.43	7.43	7.43	7.43	-0.07	389	10	7.18	7.44	100				1					207
2024-01-29	T	INC.UN	7.47	7.70	7.47	7.70	0.52	5,611	31	7.30	7.47	3,197	400	100		1	100	801			902