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	TCW	4.24	4.36	4.235	4.33	0.09	1,836,528	2,754	4.30	4.37	1,112,880	449,059	50,806	15,700	9,327	93,500	28,304			26,422		700
2024-04-25	T	TCW	4.22	4.27	4.19	4.24	-0.01	978,627	2,135	4.23	4.28	676,162	82,002	54,789	7,100	2,683	69,000	37,600			29,971
2024-04-24	T	TCW	4.25	4.32	4.235	4.25	-0.02	596,975	1,775	4.25	4.29	247,465	95,000	22,600	8,900	1,693	81,300	20,701			116,673		1,200
2024-04-23	T	TCW	4.24	4.33	4.23	4.27		1,549,257	4,174	4.26	4.28	579,021	630,836	60,002	20,100	10,332	122,000	28,900			35,449		2,100	1,500
2024-04-22	T	TCW	4.24	4.30	4.19	4.27	-0.01	552,399	2,581	4.24	4.30	254,381	65,001	25,542	9,500	11,378	93,200	52,796			8,846		1,300	200
2024-04-19	T	TCW	4.25	4.33	4.23	4.28	0.04	574,149	2,588	4.27	4.29	260,786	80,700	55,834	6,100	2,821	81,600	55,401			20,358		2,100
2024-04-18	T	TCW	4.30	4.355	4.235	4.24	-0.04	775,765	2,800	4.21	4.28	482,185	87,800	27,625	12,800	6,471	94,100	45,380			8,188		6,100	2,600
2024-04-17	T	TCW	4.34	4.39	4.25	4.28	-0.06	590,598	2,111	4.26	4.32	342,408	74,315	44,100	10,300	3,005	78,600	16,412			11,575		2,100
2024-04-16	T	TCW	4.46	4.48	4.26	4.34	-0.16	1,610,214	5,834	4.31	4.38	721,837	220,825	66,900	41,200	18,799	262,000	76,446			109,260		6,800	600
2024-04-15	T	TCW	4.61	4.62	4.46	4.50	-0.11	1,850,306	5,001	4.46	4.52	721,142	262,200	64,168	46,200	10,000	282,100	50,722			364,693		2,600	1,900
2024-04-12	T	TCW	4.59	4.71	4.575	4.61	0.07	2,102,475	5,292	4.58	4.65	1,073,226	137,450	64,516	19,300	4,198	254,000	45,901			354,212		3,300	1,704
2024-04-11	T	TCW	4.47	4.56	4.455	4.54	0.05	2,356,411	6,649	4.52	4.55	862,757	190,300	61,323	31,900	9,624	313,300	50,958			637,690		800
2024-04-10	T	TCW	4.33	4.52	4.30	4.49	0.18	1,622,221	5,013	4.47	4.52	1,007,201	217,500	51,908	37,400	9,954	131,000	75,250			31,060		4,600	2,100
2024-04-09	T	TCW	4.40	4.40	4.295	4.31	-0.08	1,046,685	2,912	4.31	4.34	710,583	96,284	42,600	15,500	4,701	97,500	24,726			13,534		3,300	700
2024-04-08	T	TCW	4.37	4.39	4.29	4.39	0.04	554,912	2,631	4.34	4.40	261,916	91,600	53,358	36,600	4,955	57,300	18,910			21,402		1,700	795
2024-04-05	T	TCW	4.32	4.39	4.30	4.35	0.01	1,503,104	3,467	4.31	4.38	1,083,613	90,863	46,502	34,200	4,211	142,655	24,800			42,491		1,000	900
2024-04-04	T	TCW	4.34	4.36	4.28	4.34		975,589	3,083	4.30	4.35	499,696	84,032	53,272	56,300	5,628	217,200	23,001			20,307		300	2,700
2024-04-03	T	TCW	4.20	4.35	4.185	4.34	0.14	3,518,487	5,509	4.32	4.34	2,431,009	238,900	96,541	73,400	16,033	493,318	61,911			61,943		1,100	3,110
2024-04-02	T	TCW	4.14	4.215	4.10	4.20	0.08	1,259,023	3,492	4.18	4.21	745,745	220,413	45,784	48,400	8,596	82,600	39,873			32,802		3,000	2,600
2024-04-01	T	TCW	4.14	4.19	4.08	4.12	-0.03	967,295	2,632	4.11	4.15	407,726	246,876	63,756	70,900	8,953	74,000	35,759			26,337		2,600	1,732
2024-03-28	T	TCW	4.14	4.20	4.125	4.15		1,292,096	3,878	4.12	4.18	756,796	90,300	34,983	22,100	6,590	118,400	39,393			161,287		1,600	1,200
2024-03-27	T	TCW	4.06	4.155	4.05	4.15	0.10	1,392,219	3,443	4.12	4.15	673,166	221,900	32,614	24,000	5,574	311,600	31,071			73,841		4,600	1,700
2024-03-26	T	TCW	4.09	4.13	4.03	4.05	-0.05	1,094,537	3,483	4.04	4.07	376,198	173,913	50,101	56,000	9,321	259,300	48,002			66,347		2,900	424
2024-03-25	T	TCW	4.06	4.12	4.06	4.10	0.04	1,597,472	4,237	4.07	4.11	691,794	412,956	44,917	32,100	11,870	134,300	42,800			63,446		5,800
2024-03-22	T	TCW	4.08	4.09	4.00	4.06	-0.01	1,174,592	4,144	4.03	4.07	645,317	135,701	87,609	41,700	18,920	93,200	39,400			53,494		4,000	1,800
2024-03-21	T	TCW	4.04	4.10	4.025	4.07	0.03	823,852	3,268	4.02	4.09	454,284	101,447	64,100	15,500	3,524	104,600	19,828			35,709		2,000	909
2024-03-20	T	TCW	4.09	4.11	4.025	4.04	-0.06	1,045,115	4,322	4.03	4.05	671,854	92,537	50,648	59,100	9,223	86,200	38,786			21,143		2,400	1,100
2024-03-19	T	TCW	4.03	4.12	4.00	4.10	0.08	4,855,818	4,936	4.09	4.13	3,894,646	156,939	83,300	119,400	10,931	144,000	37,700			178,166		4,600	1,801
2024-03-18	T	TCW	4.01	4.08	3.99	4.02		1,393,318	3,633	4.00	4.06	673,266	126,100	49,419	57,100	4,620	256,800	79,200			69,099		800	1,701
2024-03-15	T	TCW	4.05	4.07	3.99	4.02	-0.02	1,793,331	5,395	4.00	4.05	852,905	203,721	94,901	62,500	11,461	174,600	53,702			267,105		3,400	400
2024-03-14	T	TCW	4.09	4.09	4.00	4.04	-0.05	2,886,611	4,628	4.02	4.05	1,933,631	164,201	130,263	52,800	21,310	147,100	112,301			282,973		3,100	2,700
2024-03-13	T	TCW	4.17	4.23	4.07	4.09	-0.05	964,552	3,139	4.07	4.12	497,007	185,200	41,800	38,800	11,455	118,300	20,234			35,423		1,900	300
2024-03-12	T	TCW	4.24	4.24	4.10	4.14	-0.07	902,235	3,454	4.10	4.15	485,083	97,315	121,751	26,700	11,559	88,300	29,739			25,657		1,200
2024-03-11	T	TCW	4.25	4.26	4.18	4.21	-0.05	399,475	1,708	4.21	4.23	201,287	61,900	62,728	14,000	1,157	37,700	10,100			5,622		300	302
2024-03-08	T	TCW	4.30	4.30	4.20	4.26	-0.04	639,950	2,441	4.25	4.29	351,874	81,150	44,200	19,100	4,929	79,800	20,800			21,771		1,400
2024-03-07	T	TCW	4.18	4.35	4.15	4.30	0.14	2,711,244	3,908	4.27	4.32	1,546,107	676,049	64,619	45,700	8,288	163,500	61,317			120,887		5,500	600
2024-03-06	T	TCW	4.27	4.30	4.15	4.16	-0.09	1,763,762	3,566	4.15	4.17	696,745	597,100	87,146	39,900	11,969	166,700	39,400			45,470		2,100	1,000
2024-03-05	T	TCW	4.22	4.26	4.20	4.25		861,027	2,600	4.21	4.25	549,813	80,680	49,000	19,900	4,013	76,300	21,402			33,258		500
2024-03-04	T	TCW	4.25	4.26	4.14	4.25	0.02	1,477,934	5,068	4.20	4.26	718,167	366,124	44,200	42,700	14,046	141,500	39,213			72,159		1,700	500
2024-03-01	T	TCW	4.20	4.29	4.14	4.23	0.07	2,023,301	6,517	4.19	4.25	1,218,983	283,775	67,984	41,000	6,529	195,000	42,809			104,874		6,000	1,500
2024-02-29	T	TCW	4.19	4.23	4.115	4.16	-0.03	2,514,175	5,554	4.12	4.19	1,256,406	679,522	66,402	29,800	9,251	196,900	64,344			130,170		4,300	800
2024-02-28	T	TCW	4.08	4.19	4.07	4.19	0.10	1,967,002	4,992	4.13	4.20	879,154	475,821	99,672	35,800	11,488	256,600	48,714			48,467		9,600	2,104
2024-02-27	T	TCW	4.06	4.11	4.02	4.09	0.05	1,827,367	4,726	4.05	4.09	780,762	466,602	77,533	38,000	10,806	188,700	56,701			157,671		7,300
2024-02-26	T	TCW	4.03	4.17	4.02	4.04	-0.02	1,828,565	6,189	4.03	4.09	820,168	417,600	85,776	57,900	24,304	169,300	69,900			126,770		6,900	1,200
2024-02-23	T	TCW	4.05	4.08	3.88	4.06	-0.03	1,880,044	4,936	4.05	4.09	1,057,537	193,989	165,900	47,783	7,570	201,600	64,301			109,096		1,200	900
2024-02-22	T	TCW	4.19	4.25	3.98	4.09	-0.06	2,021,541	5,985	4.07	4.17	1,207,868	174,241	160,886	49,900	11,167	212,444	100,000			82,695		12,700	200
2024-02-21	T	TCW	4.13	4.23	4.105	4.15	0.05	645,321	1,963	4.12	4.19	312,993	50,500	28,878	9,000	2,028	101,000	11,900			59,535		700
2024-02-20	T	TCW	4.22	4.24	4.10	4.10	-0.14	695,651	2,754	4.10	4.17	339,465	73,032	58,314	31,400	10,590	101,100	25,701			35,718		1,300
2024-02-16	T	TCW	4.20	4.25	4.20	4.24	0.01	1,178,686	2,187	4.20	4.25	414,626	548,550	22,991	10,700	5,766	77,200	11,600			41,611		700	5
2024-02-15	T	TCW	3.97	4.25	3.97	4.23	0.27	1,842,218	4,454	4.14	4.24	1,000,898	260,725	64,954	15,200	14,172	158,900	45,763			194,763		1,200	200
2024-02-14	T	TCW	4.07	4.135	3.95	3.96	-0.09	1,497,808	4,301	3.96	4.00	1,012,593	112,600	56,100	36,900	9,331	134,500	43,600			68,861		1,500	400
2024-02-13	T	TCW	4.11	4.11	4.015	4.05	-0.10	643,117	2,471	4.04	4.05	351,677	74,600	37,983	17,400	2,371	85,300	19,347			25,431		1,400	800
2024-02-12	T	TCW	4.08	4.17	4.07	4.15	0.05	667,453	2,556	4.13	4.17	347,508	76,452	52,251	26,900	2,034	62,276	47,513			33,556		2,700	600
2024-02-09	T	TCW	4.15	4.17	4.08	4.10	-0.06	378,032	1,640	4.08	4.11	212,910	49,783	10,411	13,300	1,591	41,400	22,501			20,484		700	600
2024-02-08	T	TCW	4.14	4.19	4.10	4.16	0.02	958,638	2,789	4.15	4.19	649,102	60,700	28,785	29,300	2,224	96,200	26,801			44,222		2,800	700
2024-02-07	T	TCW	4.04	4.17	4.01	4.14	0.13	1,420,752	3,918	4.13	4.14	945,746	99,500	51,700	20,700	8,581	162,300	29,401			59,875		800	10
2024-02-06	T	TCW	3.99	4.10	3.98	4.01	0.03	1,652,394	5,054	4.00	4.01	1,018,022	181,340	60,929	28,700	19,120	196,050	52,502			58,428		3,000	900
2024-02-05	T	TCW	4.05	4.05	3.94	3.98	-0.08	2,621,346	5,674	3.97	4.00	1,584,388	214,770	164,525	40,800	5,938	332,473	102,202			84,978		7,900	1,300
2024-02-02	T	TCW	4.22	4.26	4.04	4.06	-0.19	2,110,130	5,863	4.04	4.07	1,039,800	237,910	161,405	33,600	8,667	434,173	68,139			102,333		13,000
2024-02-01	T	TCW	4.40	4.45	4.24	4.25	-0.13	1,645,382	4,259	4.25	4.29	596,574	623,350	92,561	33,300	7,660	169,200	50,673			58,694		4,300
2024-01-31	T	TCW	4.47	4.47	4.31	4.38	-0.09	1,046,884	3,098	4.37	4.40	527,416	90,600	51,912	47,600	3,407	166,700	36,901			73,808		900
2024-01-30	T	TCW	4.33	4.48	4.33	4.47	0.06	777,741	2,099	4.46	4.48	496,642	79,700	39,178	29,000	1,653	78,000	43,199			6,767		100	1,300
2024-01-29	T	TCW	4.51	4.51	4.38	4.41	-0.09	730,177	2,276	4.40	4.46	467,383	81,300	29,677	24,700	1,450	76,500	23,901			19,232		1,400