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
2024-04-24	T	TD	80.35	80.61	80.05	80.37	-0.14	11,892,538	21,143	80.35	80.52	10,588,854	264,087	120,691	72,993	35,960	524,639	84,973			111,483		3,000	601
2024-04-23	T	TD	80.26	80.54	80.05	80.51	0.24	7,024,415	22,623	80.45	80.54	5,678,510	165,453	156,364	98,508	44,541	602,095	95,643			107,923		9,200	1,548
2024-04-22	T	TD	79.90	80.44	79.80	80.27	0.39	12,618,588	26,640	80.27	80.31	10,771,141	264,879	257,182	130,081	53,734	815,944	114,111			130,604		7,000	901
2024-04-19	T	TD	78.88	80.00	78.70	79.88	1.03	10,529,626	31,680	79.81	79.92	8,510,847	272,167	310,856	66,231	40,034	858,943	128,230		8,100	201,406		8,100	1,568
2024-04-18	T	TD	78.26	78.98	78.22	78.85	0.57	7,508,708	35,245	78.75	78.89	5,202,039	273,961	346,806	105,767	44,223	869,558	169,839			270,987		6,100	4,166
2024-04-17	T	TD	78.30	78.72	77.74	78.28	0.71	11,281,306	34,484	78.26	78.35	8,768,156	330,776	299,191	191,795	44,332	1,008,039	153,357			309,874		17,400	1,916
2024-04-16	T	TD	77.95	77.95	77.29	77.57	-0.37	15,998,502	44,095	77.56	77.62	13,207,394	332,797	322,337	177,478	43,712	1,273,302	197,641			234,781		7,900	2,027
2024-04-15	T	TD	78.67	79.06	77.70	77.94	-0.35	10,654,073	35,360	77.91	78.00	8,280,561	199,927	291,814	128,359	45,672	1,032,435	178,903		15,100	374,894		5,600	2,245
2024-04-12	T	TD	78.98	79.01	78.00	78.29	-0.77	12,237,122	41,740	78.25	78.37	9,750,575	328,840	324,707	128,435	48,976	1,053,955	207,203			196,039		17,800	3,901
2024-04-11	T	TD	78.58	79.22	77.95	79.06	0.30	14,154,487	42,165	79.01	79.06	11,481,544	320,915	309,299	109,791	40,599	1,242,756	280,824			153,466		29,100	4,823
2024-04-10	T	TD	79.86	79.86	78.42	78.76	-1.42	15,613,057	57,840	78.75	78.76	12,132,221	440,122	383,186	195,402	65,237	1,484,677	275,514		2,100	382,337		8,200	3,066
2024-04-09	T	TD	80.29	80.50	79.61	80.18	0.38	15,103,164	35,668	80.13	80.19	12,189,462	223,796	260,439	209,411	39,823	1,179,080	197,577			581,487		6,400	13,173
2024-04-08	T	TD	79.71	80.36	79.63	79.80	-0.83	16,591,445	33,749	79.77	79.88	14,306,816	337,703	226,161	120,824	31,155	966,421	137,543			286,810		5,600	1,024
2024-04-05	T	TD	81.38	81.38	80.35	80.63	-0.42	19,516,887	39,114	80.61	80.70	16,391,193	411,829	281,456	129,448	50,980	1,526,443	252,765		70,800	235,194		14,800	1,681
2024-04-04	T	TD	81.22	81.63	80.77	81.05	0.38	20,781,522	31,191	81.05	81.06	18,225,877	316,837	213,610	51,136	34,536	938,974	588,152			240,499		3,100	1,004
2024-04-03	T	TD	80.42	81.35	80.42	80.67	0.05	10,150,689	26,554	80.67	80.75	7,934,078	425,147	199,756	109,231	36,163	815,221	122,980		130,400	269,321		3,000	200
2024-04-02	T	TD	81.47	81.59	80.33	80.62	-1.14	12,630,810	44,216	80.62	80.64	8,832,432	545,870	257,332	144,874	71,229	1,813,746	221,846			487,897		5,500	400
2024-04-01	T	TD	81.73	81.87	81.31	81.76	0.01	14,594,024	27,474	81.74	81.82	12,387,405	261,365	218,496	80,356	39,846	875,944	191,091		38,900	274,751		6,700	1,366
2024-03-28	T	TD	82.54	82.54	81.39	81.75	-0.52	14,035,048	38,605	81.72	81.75	10,152,667	525,202	323,986	99,194	60,945	1,834,173	154,257			581,249		19,600	2,390
2024-03-27	T	TD	81.58	82.29	81.34	82.27	1.23	7,580,319	25,323	82.07	82.30	5,921,546	218,950	201,789	73,049	43,777	690,002	138,370			186,797		11,000	601
2024-03-26	T	TD	81.45	81.50	80.94	81.04	0.08	18,118,248	25,056	81.01	81.20	16,184,649	279,983	216,604	88,011	34,002	813,514	94,520			285,473		9,500	1,006
2024-03-25	T	TD	81.27	81.66	80.89	80.96	-0.31	7,260,074	23,057	80.90	81.00	5,395,184	218,209	172,404	150,730	36,984	883,695	137,672			155,318		6,200	1,356
2024-03-22	T	TD	81.66	81.89	80.95	81.27	-0.16	9,178,465	20,718	81.21	81.30	7,881,263	192,784	144,232	96,474	45,262	472,569	105,693			150,794		4,300	1,400
2024-03-21	T	TD	81.38	81.91	81.07	81.43	0.31	13,613,240	31,551	81.30	81.48	11,456,552	431,764	227,110	116,635	62,899	761,519	134,382			234,046		14,500	1,516
2024-03-20	T	TD	80.60	81.21	80.47	81.12	0.41	10,514,412	29,201	80.93	81.12	8,376,171	244,732	411,602	60,464	41,583	870,679	147,669			167,352		4,200	1,200
2024-03-19	T	TD	80.38	81.02	80.38	80.71	0.48	7,163,514	26,318	80.68	80.82	5,356,877	200,005	200,914	95,953	35,699	756,426	133,569			262,842		4,000	100
2024-03-18	T	TD	81.46	81.46	80.15	80.23	-1.14	8,872,697	36,775	80.23	80.25	5,842,506	472,083	284,678	112,383	58,887	891,671	236,810		19,600	518,420		10,500	1,079
2024-03-15	T	TD	81.10	81.69	80.94	81.37	0.10	22,450,633	29,671	81.29	81.40	20,258,098	250,218	298,097	254,925	32,657	845,188	130,112			236,779		4,600	1,300
2024-03-14	T	TD	81.84	82.05	80.84	81.27	-0.65	9,514,554	33,182	81.20	81.31	7,291,160	258,812	311,671	75,266	29,308	1,002,844	147,977			210,857		2,900	550
2024-03-13	T	TD	81.62	82.20	81.54	81.92	0.39	6,942,004	26,489	81.78	81.94	5,215,791	237,065	314,619	84,248	38,628	646,834	84,110			210,060		8,200	2,427
2024-03-12	T	TD	81.71	81.99	81.26	81.53	-0.03	6,973,056	22,129	81.53	81.54	5,594,236	232,883	163,456	65,909	27,013	523,093	106,279			185,243		4,700	543
2024-03-11	T	TD	81.00	81.67	80.95	81.56	0.18	6,501,816	23,034	81.50	81.59	5,027,832	259,946	197,604	99,790	26,011	545,293	79,714			123,411		6,300	771
2024-03-08	T	TD	81.93	82.05	81.14	81.38	-0.40	4,073,279	26,638	81.36	81.41	2,387,546	366,149	196,775	76,739	44,645	675,197	107,805			133,996		11,800	1,600
2024-03-07	T	TD	81.80	81.995	81.37	81.78	0.11	5,313,530	33,728	81.70	81.80	2,827,908	361,512	232,658	116,442	37,394	1,098,384	159,922			230,773		39,500	1,470
2024-03-06	T	TD	80.95	81.75	80.84	81.67	1.16	5,753,255	34,878	81.55	81.69	3,476,917	432,560	232,319	136,905	35,949	873,982	142,434			268,945		7,300	2,300
2024-03-05	T	TD	80.20	80.96	80.08	80.51	0.28	5,993,952	35,049	80.46	80.55	3,507,300	482,671	190,388	146,915	84,651	1,011,312	188,396			227,827		12,100	5,903
2024-03-04	T	TD	81.00	81.34	80.21	80.23	-1.08	6,452,580	33,372	80.20	80.25	3,793,128	303,262	318,917	65,627	55,212	1,349,608	95,972			301,573		1,900	1,824
2024-03-01	T	TD	81.09	81.82	80.68	81.31	-0.18	7,281,805	39,033	81.31	81.45	3,514,895	848,208	285,475	104,646	57,457	1,290,017	164,309		106,900	607,247		27,700	2,025
2024-02-29	T	TD	82.10	82.13	80.40	81.49	0.88	9,377,442	34,501	81.22	81.50	7,267,901	289,531	361,498	117,526	62,958	705,340	168,489			237,716		8,800	1,305
2024-02-28	T	TD	80.50	81.25	80.41	80.61	-0.08	4,201,417	25,943	80.61	80.81	2,157,663	288,386	200,880	154,448	76,022	707,303	122,538			397,535		6,400	202
2024-02-27	T	TD	80.81	81.15	80.34	80.69	-0.04	7,181,072	29,249	80.64	80.76	4,391,598	687,681	256,612	145,012	122,895	1,031,692	121,089			266,795		10,800	810
2024-02-26	T	TD	81.37	81.525	80.15	80.73	-0.89	7,278,666	31,647	80.70	80.77	4,893,461	316,450	307,096	307,410	38,138	779,218	142,441			293,130		16,900	2,802
2024-02-23	T	TD	81.21	81.765	81.09	81.62	0.69	5,754,476	32,225	81.55	81.63	3,688,329	331,317	253,796	115,257	38,641	898,755	155,996			185,867		10,700	954
2024-02-22	T	TD	80.70	81.27	80.50	80.93	0.61	6,543,333	29,264	80.80	80.97	4,630,467	204,106	225,335	197,076	44,572	766,426	167,889			201,827		8,000	2,103
2024-02-21	T	TD	80.55	80.69	80.07	80.32	-0.34	4,989,022	28,084	80.32	80.40	3,013,492	246,273	346,427	85,722	50,803	903,973	116,598			122,753		8,800	16,027
2024-02-20	T	TD	80.44	81.25	80.43	80.66	-0.21	4,862,904	30,377	80.60	80.66	2,987,909	290,023	214,835	103,450	54,643	788,822	151,901			135,374		13,300	1,999
2024-02-16	T	TD	80.53	80.99	80.50	80.87	0.38	3,334,069	24,844	80.83	80.87	1,880,782	220,633	226,278	79,613	33,166	585,688	94,836			119,880		4,700	401
2024-02-15	T	TD	79.63	80.71	79.59	80.49	1.02	4,795,781	31,819	80.40	80.51	2,642,099	362,354	260,946	119,890	46,039	831,049	223,512		30,000	165,371		6,200	500
2024-02-14	T	TD	78.95	79.65	78.92	79.47	0.87	6,060,714	36,022	79.47	79.49	3,375,324	343,148	296,352	247,473	55,978	1,072,486	195,243			332,634		12,100	1,100
2024-02-13	T	TD	79.25	79.54	77.83	78.60	-1.29	9,203,119	49,226	78.60	78.64	6,358,391	404,300	361,370	303,715	56,033	1,050,295	274,249			249,494		9,900	623
2024-02-12	T	TD	79.75	80.39	79.58	79.89	0.01	5,512,213	28,731	79.86	79.93	3,571,759	227,021	271,800	110,247	50,690	793,594	138,815			252,908		5,700	320
2024-02-09	T	TD	79.42	79.89	79.25	79.88	0.39	4,242,335	28,423	79.75	79.89	2,384,787	188,294	246,251	169,289	35,931	710,938	145,342			295,151		6,900	300
2024-02-08	T	TD	79.74	79.81	78.69	79.49	-0.29	5,399,518	35,418	79.42	79.52	3,231,796	280,794	298,219	134,990	52,923	890,448	147,571			239,165		5,400	460
2024-02-07	T	TD	80.45	80.55	79.685	79.78	-0.89	6,737,946	36,302	79.75	79.99	4,350,203	277,101	339,892	216,304	53,060	930,689	173,492			277,895		9,000	1,900
2024-02-06	T	TD	80.20	80.87	80.10	80.67	0.55	5,040,559	28,530	80.51	80.70	3,307,148	255,140	195,556	102,648	40,041	698,373	134,620			196,791		5,200	613
2024-02-05	T	TD	81.01	81.04	80.01	80.12	-0.98	9,396,638	29,950	80.10	80.31	7,375,030	291,900	248,252	77,394	39,062	633,694	133,138			397,262		5,800	300
2024-02-02	T	TD	81.02	81.19	80.40	81.10	0.04	4,759,919	31,927	81.00	81.10	2,911,184	279,412	295,601	154,625	60,930	706,021	122,327			149,231		7,900	1,266
2024-02-01	T	TD	81.63	81.84	80.70	81.06	-0.61	6,299,664	35,651	81.02	81.11	3,548,394	463,595	363,470	197,161	53,382	968,114	149,881			340,752		14,500	4,323
2024-01-31	T	TD	82.53	82.88	81.56	81.67	-1.12	8,768,694	32,679	81.67	81.71	6,702,464	366,571	249,827	114,470	58,842	892,629	127,048			148,278		20,600	711
2024-01-30	T	TD	82.85	83.05	82.40	82.79		4,141,806	21,080	82.68	82.80	2,777,752	211,844	136,153	91,348	36,487	543,333	98,637			156,621		7,000	1,280
2024-01-29	T	TD	82.09	82.85	81.81	82.79	0.56	6,995,821	24,743	82.64	82.83	5,130,757	290,192	140,593	118,408	32,611	772,305	124,223			240,040		12,200	1,023
2024-01-26	T	TD	82.01	82.58	81.97	82.23	-0.29	4,628,786	20,865	82.16	82.28	3,209,578	263,383	120,923	67,092	37,134	534,548	83,651			223,900		5,700	1,779