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	V-TSX-V	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
2024-05-03	V	TBRD	2.00	2.05	2.00	2.03	0.07	23,010	14	1.81	2.20	20,100			200			300			2,010
2024-05-02	V	TBRD	1.97	2.00	1.90	1.92	-0.11	35,127	42	1.80	2.20	17,700		10,000	1,600			2,500			3,327
2024-05-01	V	TBRD	2.11	2.18	2.02	2.03	-0.11	7,013	14	1.80	2.20	6,700	100	100			100				13
2024-04-30	V	TBRD	2.07	2.15	1.91	2.14	0.03	29,527	31	2.10	2.20	3,400		15,200	1,600			6,000			327
2024-04-29	V	TBRD	2.11	2.11	2.06	2.06	-0.04	7,000	3	1.80	2.20	1,000		6,000
2024-04-26	V	TBRD	2.12	2.15	2.05	2.05	-0.14	23,665	18	1.91	2.20	5,500		14,600	1,400			1,000			1,100
2024-04-25	V	TBRD	2.19	2.20	2.19	2.19	-0.02	3,600	4	1.91	2.19	3,500					100
2024-04-24	V	TBRD						100	1	2.05	2.25										100
2024-04-23	V	TBRD	2.14	2.24	2.14	2.16	0.06	16,627	23	1.91	2.24	14,300			1,300			1,000			2
2024-04-22	V	TBRD	2.09	2.15	2.09	2.10	-0.02	9,934	18	1.91	2.15	6,800		2,800				100			224
2024-04-19	V	TBRD	2.10	2.12	2.10	2.12	0.02	4,805	5	1.80	2.15	4,800									5
2024-04-18	V	TBRD	2.10	2.10	2.07	2.07	-0.06	10,914	8	1.91	2.15	10,300		600							14
2024-04-17	V	TBRD	2.15	2.15	2.11	2.13	-0.07	7,117	13	2.10	2.15	5,090				27		2,000
2024-04-16	V	TBRD						20	2	2.10	2.25
2024-04-15	V	TBRD	2.21	2.25	2.20	2.20	-0.05	13,774	26	2.10	2.21	8,417		2,400	500			200			244
2024-04-12	V	TBRD	2.25	2.25	2.24	2.25	0.04	2,917	11	2.20	2.25	2,450						200			217
2024-04-11	V	TBRD	2.25	2.25	2.21	2.24		4,466	20	2.20	2.25	1,280		1,900	600			200			450
2024-04-10	V	TBRD	2.18	2.24	2.16	2.24	0.11	8,300	11	2.20	2.25	1,200		4,000	1,500			1,000			600
2024-04-09	V	TBRD	2.03	2.14	2.03	2.14	0.06	15,201	25	1.91	2.18	10,800		2,700	1,200			300			201
2024-04-08	V	TBRD	2.06	2.08	2.06	2.08	0.03	10,350	34	1.88	2.08	7,900	100	1,700							650
2024-04-05	V	TBRD	1.96	2.05	1.90	2.05	0.04	101,570	67	2.03	2.10	45,680		50,600	2,500			2,700			90
2024-04-04	V	TBRD						57	2	1.87	2.05
2024-04-03	V	TBRD	2.04	2.05	1.90	2.05	0.09	183,943	50	1.87	2.05	17,325		14,800	1,000		149,313	1,100			205
2024-04-02	V	TBRD	1.98	1.99	1.93	1.99	0.03	1,217	5	1.84	2.05	200			800			200			17
2024-04-01	V	TBRD	1.98	2.02	1.91	1.96	-0.04	42,210	109	1.84	2.10	28,196		1,800	2,900			1,400			4,500
2024-03-28	V	TBRD	1.94	2.07	1.92	2.00	0.06	30,551	76	1.90	2.10	1,300	300	21,600	3,200			3,325			826
2024-03-27	V	TBRD	1.97	1.97	1.97	1.97	0.03	6,500	7	1.84	2.10			5,000	1,000			250			250
2024-03-26	V	TBRD	1.93	1.93	1.93	1.93	-0.01	200	1	1.84	2.10				200
2024-03-25	V	TBRD	1.92	1.92	1.92	1.92	-0.02	300	2	1.84	2.10				100			200
2024-03-22	V	TBRD	1.98	2.01	1.94	1.94	-0.07	19,808	25	1.84	2.10	15,800			2,000		300	1,100			608
2024-03-21	V	TBRD	1.96	2.13	1.96	2.01	0.01	4,399	4	1.85	2.12	699		3,700
2024-03-20	V	TBRD	1.86	2.17	1.86	2.00		99,930	81	2.00	2.18	56,730	100	28,200	4,400		200	3,700			6,100
2024-03-19	V	TBRD	2.04	2.17	1.99	2.00	-0.10	33,645	49	1.76	2.25	20,700	800		6,400		100	3,500			2,100
2024-03-18	V	TBRD	2.16	2.23	2.09	2.11	-0.19	52,710	56	1.90	2.25	28,100		15,400	3,100		600	800			4,210
2024-03-15	V	TBRD	2.15	2.30	2.15	2.30	0.20	55,328	45	1.91	2.30	38,226	1,200	10,200	3,000		700	600			1,397
2024-03-14	V	TBRD						1	1	1.91	2.20
2024-03-13	V	TBRD	2.02	2.20	2.02	2.16	0.11	37,732	50	1.91	2.20	20,100	2,200	10,000	1,600			1,640			1,241
2024-03-12	V	TBRD	1.82	2.05	1.82	2.05	-0.10	137,726	122	1.90	2.10	49,015	500	58,300	3,100		7,200	6,062			12,699
2024-03-11	V	TBRD	1.71	2.17	1.71	2.15	0.25	431,672	243	2.05	2.25	379,294	1,200	24,000	10,800		2,200	8,100			3,326
2024-03-08	V	TBRD	1.66	1.92	1.66	1.90	0.21	1,342,375	345	1.68	1.97	1,152,133	3,500	23,100	7,400	99	1,600	6,700			30,093
2024-03-07	V	TBRD	1.73	1.75	1.66	1.71	-0.04	240,827	504	1.66	1.83	169,648	2,300	28,300	12,800		1,600	9,000			15,879
2024-03-06	V	TBRD	1.74	1.75	1.70	1.74	-0.01	231,723	189	1.69	1.83	175,225	200	38,500	5,100		500	3,100			3,248
2024-03-05	V	TBRD	1.69	1.76	1.69	1.75		25,997	134	1.73	1.83	21,785						100			212
2024-03-04	V	TBRD	1.83	1.83	1.75	1.75	-0.06	59,225	60	1.69	1.94	54,200	200		2,000		300	1,000			1,525
2024-03-01	V	TBRD	1.78	1.82	1.78	1.81	0.01	20,155	19	1.75	1.94	11,500		5,000	900			1,200			1,555
2024-02-29	V	TBRD	1.84	1.84	1.66	1.80	0.02	125,857	264	1.75	1.94	74,692	1,600	21,600	15,100		1,181	3,700			7,139
2024-02-28	V	TBRD	1.90	1.90	1.77	1.88	-0.01	45,700	249	1.80	1.91	3,500		10,800	7,200			2,500			21,700
2024-02-27	V	TBRD	1.90	1.93	1.78	1.90	-0.02	30,820	64	1.79	1.94	19,980		4,500	900			900			4,165
2024-02-26	V	TBRD	1.85	1.94	1.85	1.94	0.02	28,663	50	1.85	1.95	12,800	100	12,500	1,400		200	200			1,113
2024-02-23	V	TBRD	1.83	1.94	1.73	1.94	0.09	58,781	191	1.71	1.95	27,325	100	5,700	3,400			2,200			19,256
2024-02-22	V	TBRD	1.83	1.85	1.79	1.85	0.08	8,896	10	1.82	1.90	8,700			100			1			95
2024-02-21	V	TBRD	1.77	1.86	1.77	1.86	0.11	3,670	18	1.77	1.90	2,200						700			545
2024-02-20	V	TBRD	1.55	1.83	1.55	1.75	-0.12	84,861	353	1.57	1.95	59,995	3,200	8,301	600		1,500	2,400			7,550
2024-02-16	V	TBRD	1.88	1.90	1.60	1.88	-0.02	156,118	22	1.55	1.95	144,980		5,000	3,100			1,500			1,228
2024-02-15	V	TBRD	1.89	1.89	1.89	1.89	-0.01	1,725	4	1.70	2.39			1,700
2024-02-14	V	TBRD	1.93	1.98	1.85	1.98	0.08	2,000	6	1.50	2.39	200			800			900			100
2024-02-13	V	TBRD	1.68	2.05	1.68	1.90	-0.05	113,900	89	1.89	2.39	90,500	900	12,200	2,400		500	1,800			4,600
2024-02-12	V	TBRD	1.95	1.99	1.89	1.99	0.03	44,509	63	1.85	2.10	26,150		12,600	1,300		100	3,000			1,332
2024-02-09	V	TBRD	1.97	2.01	1.95	1.99	0.06	31,232	67	1.97	2.00	17,900		5,200	2,000			3,300			2,807
2024-02-08	V	TBRD	1.91	1.97	1.91	1.93	0.07	54,820	57	1.93	2.39	28,050	200	24,300	100		100	100			1,510
2024-02-07	V	TBRD	1.83	1.92	1.83	1.92	0.11	13,200	19	1.75	1.96	4,600		5,100	1,500		900	100			1,000
2024-02-06	V	TBRD	1.91	1.91	1.81	1.81	-0.09	100,339	224	1.75	1.96	81,660	1,500	6,600	2,200		1,300	100			5,134
2024-02-05	V	TBRD	1.80	1.90	1.80	1.90	0.04	37,259	34	1.90	1.96	31,900		5,000	100			101			158