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
2024-05-03	T	TCL.A	14.00	14.00	13.78	13.94	0.10	97,870	690	13.87	13.98	67,562	5,900	3,773	1,700	861	12,000	1,100			4,502
2024-05-02	T	TCL.A	13.93	13.98	13.73	13.84	-0.02	287,750	1,214	13.82	13.92	121,101	32,184	5,666	6,900	329	8,380	1,300			87,894
2024-05-01	T	TCL.A	13.64	13.92	13.62	13.86	0.20	199,415	1,255	13.77	13.92	108,376	11,200	12,227	6,600	493	5,000	4,601			49,988		100
2024-04-30	T	TCL.A	13.86	13.90	13.64	13.66	-0.32	197,089	884	13.65	13.76	161,690	11,900	7,518	1,800	367	6,900	1,501			3,356		100
2024-04-29	T	TCL.A	14.00	14.10	13.85	13.98	-0.03	186,345	1,079	13.88	14.00	124,892	8,000	17,437	3,700	674	9,996	8,400			11,768
2024-04-26	T	TCL.A	14.63	14.63	13.99	14.01	-0.61	196,530	1,281	13.98	14.20	110,608	13,300	11,359	7,700	533	10,000	1,348			35,266
2024-04-25	T	TCL.A	14.40	14.76	14.40	14.62	0.22	284,623	1,750	14.48	14.67	183,982	38,200	20,507	6,500	1,787	19,600	3,900			8,241
2024-04-24	T	TCL.A	13.94	14.45	13.90	14.40	0.43	281,775	1,816	14.40	14.47	198,700	17,993	16,200	7,200	1,177	13,300	5,901			15,766
2024-04-23	T	TCL.A	13.66	14.10	13.66	13.97	0.18	176,650	737	13.90	14.04	135,264	8,400	10,640	6,300	472	4,400	1,245			7,008
2024-04-22	T	TCL.A	14.00	14.00	13.66	13.79	-0.11	147,351	615	13.75	13.86	119,414	9,003	5,511	800	693	5,200	2,547			2,396
2024-04-19	T	TCL.A	13.93	14.12	13.88	13.90	-0.03	134,857	569	13.86	14.02	100,308	6,005	9,508	1,800	740	5,800	6,500			3,009
2024-04-18	T	TCL.A	13.89	14.14	13.81	13.93	0.03	190,933	1,142	13.87	13.99	115,483	15,502	25,412	4,000	454	10,200	1,905			14,767
2024-04-17	T	TCL.A	14.08	14.24	13.90	13.90	-0.10	147,260	673	13.83	13.99	114,286	9,953	7,513	3,500	405	5,416	809			4,964		100
2024-04-16	T	TCL.A	13.80	14.11	13.80	14.00	0.22	162,299	1,215	13.94	14.06	120,586	9,844	9,545	4,400	235	12,700	1,207			2,937		100
2024-04-15	T	TCL.A	13.85	13.97	13.64	13.78	-0.02	141,243	793	13.70	13.84	112,079	4,102	11,490	600	612	6,800	901			3,560
2024-04-12	T	TCL.A	14.20	14.38	13.76	13.80	-0.42	152,113	1,065	13.75	14.04	101,113	7,800	16,063	3,600	692	8,900	1,901			7,532
2024-04-11	T	TCL.A	13.89	14.25	13.89	14.22	0.29	201,780	1,004	14.20	14.31	167,188	6,949	5,979	2,200	543	3,500	1,517			6,831
2024-04-10	T	TCL.A	13.90	14.11	13.89	13.93	-0.16	175,018	882	13.89	13.98	133,170	6,600	12,319	2,800	495	5,300	1,601			7,778
2024-04-09	T	TCL.A	13.96	14.19	13.96	14.09	0.13	104,885	728	14.02	14.10	68,791	2,300	8,398	1,100	632	10,600	2,700			3,696
2024-04-08	T	TCL.A	13.97	14.12	13.93	13.96		92,276	714	13.90	14.07	54,226	10,600	4,648	3,300	802	4,300	6,596			6,806
2024-04-05	T	TCL.A	14.16	14.18	13.92	13.96	-0.16	128,245	1,020	13.91	14.01	80,839	8,500	13,890	3,000	214	5,900	1,560			12,815
2024-04-04	T	TCL.A	14.08	14.23	14.04	14.12	0.04	152,402	990	14.07	14.19	101,960	16,292	12,778	3,900	545	7,000	1,001			7,197
2024-04-03	T	TCL.A	14.12	14.27	14.06	14.08	-0.07	113,248	918	14.03	14.19	74,237	8,956	10,400	4,000	519	9,444	901			3,158
2024-04-02	T	TCL.A	14.35	14.35	14.05	14.15	-0.44	187,077	1,212	14.09	14.21	118,666	11,800	19,648	1,500	1,154	24,200	2,200			4,430
2024-04-01	T	TCL.A	14.75	14.75	14.49	14.59	-0.12	148,695	1,138	14.52	14.67	101,865	16,194	8,190	1,700	477	8,100	4,664			5,727
2024-03-28	T	TCL.A	14.75	14.77	14.42	14.71	-0.04	256,250	1,332	14.66	14.78	173,248	10,555	22,134	1,100	1,065	15,298	3,134			16,534
2024-03-27	T	TCL.A	14.71	14.85	14.63	14.75	-0.03	193,241	919	14.71	14.83	145,191	6,400	15,403	4,100	883	7,300	2,401			7,525		100
2024-03-26	T	TCL.A	14.86	14.94	14.69	14.78	0.12	196,428	1,106	14.75	14.86	95,914	19,270	17,805	2,900	767	44,700	2,000			9,405
2024-03-25	T	TCL.A	14.68	14.85	14.63	14.66	-0.07	142,567	946	14.63	14.74	86,646	10,700	15,329	5,400	1,201	7,100	2,900			9,522
2024-03-22	T	TCL.A	14.80	14.88	14.68	14.73	-0.08	104,014	723	14.72	14.79	72,869	8,516	11,114	3,100	547	5,400	156			1,479
2024-03-21	T	TCL.A	14.94	15.03	14.77	14.81	-0.13	245,453	994	14.77	14.98	198,416	10,353	18,420	3,200	409	11,100	302			2,373
2024-03-20	T	TCL.A	14.80	14.96	14.79	14.94	0.09	142,855	723	14.88	15.00	110,245	8,783	7,687	2,200	1,203	7,842	1,405			3,056
2024-03-19	T	TCL.A	14.95	15.07	14.83	14.85	-0.12	185,388	955	14.83	14.99	106,830	41,567	7,000	3,100	614	10,600	800			7,212
2024-03-18	T	TCL.A	14.95	15.03	14.70	14.97	0.09	201,922	1,113	14.88	15.05	141,079	13,200	18,492	1,100	1,411	20,100	2,000			2,767
2024-03-15	T	TCL.A	15.15	15.19	14.83	14.88	-0.20	411,806	1,646	14.84	15.09	319,074	13,600	28,555	4,900	2,104	13,700	2,998			20,408
2024-03-14	T	TCL.A	14.70	15.09	14.50	15.08	0.79	490,343	2,641	15.05	15.12	358,150	24,800	44,578	7,100	1,938	30,400	8,801			11,574
2024-03-13	T	TCL.A	14.71	15.23	14.10	14.29	0.06	384,430	2,491	14.22	14.40	270,153	15,956	35,760	3,300	2,887	21,207	3,602			21,060
2024-03-12	T	TCL.A	14.21	14.265	14.05	14.23	-0.02	153,437	1,310	14.19	14.32	109,961	9,100	8,260	1,500	811	11,500	3,200			5,739
2024-03-11	T	TCL.A	14.01	14.32	14.01	14.25	0.16	148,042	895	14.19	14.31	123,420	6,500	2,097	3,300	371	7,500	1,531			2,498
2024-03-08	T	TCL.A	14.24	14.24	14.04	14.09	-0.19	182,556	1,111	14.01	14.15	140,325	6,200	12,202	1,100	750	9,100	1,101			8,197
2024-03-07	T	TCL.A	14.25	14.36	14.19	14.28	0.08	176,175	1,130	14.21	14.34	110,348	10,000	18,414	3,700	670	10,300	2,829			10,185
2024-03-06	T	TCL.A	14.45	14.45	14.18	14.20	-0.15	188,583	1,030	14.13	14.25	78,307	14,800	18,740	6,100	609	11,800	2,679		7,000	30,579
2024-03-05	T	TCL.A	14.25	14.475	14.15	14.35	0.10	229,087	1,596	14.30	14.43	133,592	16,079	34,954	13,500	2,663	8,300	6,682			9,831		100
2024-03-04	T	TCL.A	14.33	14.405	14.13	14.25	0.01	101,876	790	14.18	14.30	50,442	9,663	5,150	6,900	549	10,346	2,701			15,263
2024-03-01	T	TCL.A	14.27	14.32	14.13	14.24	-0.10	123,872	781	14.20	14.30	83,334	6,093	10,128	1,500	919	5,800	1,600			7,272
2024-02-29	T	TCL.A	14.62	14.75	14.26	14.34	-0.31	185,718	1,307	14.25	14.40	141,753	12,100	14,623	2,700	996	5,000	1,708			5,875
2024-02-28	T	TCL.A	14.74	14.79	14.51	14.65	-0.03	219,430	1,554	14.61	14.72	116,676	22,900	28,278	8,500	1,733	14,248	4,601			16,389		100
2024-02-27	T	TCL.A	14.33	14.70	14.19	14.68	0.42	263,776	1,623	14.51	14.73	180,603	16,604	21,557	4,900	1,415	10,600	3,901			14,737		200
2024-02-26	T	TCL.A	14.29	14.38	14.11	14.26	0.02	215,098	1,485	14.22	14.30	133,996	23,100	15,395	3,900	350	17,300	3,108			15,530
2024-02-23	T	TCL.A	14.18	14.30	14.00	14.24	0.19	288,906	1,683	14.17	14.33	209,185	24,900	11,587	7,200	1,395	14,800	4,600			11,259
2024-02-22	T	TCL.A	14.00	14.10	13.92	14.05	0.08	111,931	937	13.97	14.10	69,602	12,400	6,036	3,600	668	8,100	1,500			8,263
2024-02-21	T	TCL.A	13.73	14.00	13.65	13.97	0.23	247,748	1,768	13.88	14.03	166,606	22,700	17,821	3,600	842	16,142	2,700			13,905
2024-02-20	T	TCL.A	13.67	13.87	13.44	13.74	0.07	148,097	1,277	13.68	13.80	93,023	16,500	12,283	2,100	1,068	8,600	2,300			9,687
2024-02-16	T	TCL.A	13.55	13.80	13.45	13.67		307,291	1,523	13.61	13.71	204,694	13,100	26,274	10,200	1,336	15,400	6,901			8,313		400
2024-02-15	T	TCL.A	13.37	13.74	13.37	13.67	0.35	173,125	1,213	13.62	13.73	116,539	7,200	11,155	6,600	686	18,400	3,000			8,031
2024-02-14	T	TCL.A	13.36	13.45	13.24	13.32	-0.05	180,511	1,029	13.29	13.39	90,233	5,795	17,822	4,900	1,908	8,900	45,120			4,294
2024-02-13	T	TCL.A	13.58	13.59	13.26	13.37	-0.15	166,738	1,184	13.34	13.47	112,980	7,500	16,838	5,800	1,059	10,800	3,000			6,617		100
2024-02-12	T	TCL.A	13.37	13.59	13.37	13.52	0.08	147,960	1,148	13.44	13.56	96,687	17,394	12,942	2,700	1,070	7,300	1,865			6,768
2024-02-09	T	TCL.A	13.41	13.47	13.17	13.44	0.13	108,549	832	13.33	13.46	67,320	6,313	7,933	4,000	605	4,900	2,200			8,921		300
2024-02-08	T	TCL.A	13.70	13.80	13.29	13.31	-0.47	165,159	1,215	13.30	13.52	88,272	7,694	24,848	9,400	3,272	6,500	2,800			13,856		700
2024-02-07	T	TCL.A	13.76	13.80	13.58	13.78	0.03	249,654	1,327	13.72	13.80	112,975	29,330	20,550	5,900	1,097	16,300	4,502			32,618		500
2024-02-06	T	TCL.A	13.21	13.85	13.21	13.75	0.51	326,616	2,120	13.62	13.80	187,319	17,675	17,252	6,800	2,085	26,500	8,079			56,117		500