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
2024-05-17	T	TD.PF.A	23.63	23.72	23.63	23.72	-0.15	712	8	23.62	23.90	400				10					292
2024-05-16	T	TD.PF.A	23.88	23.88	23.73	23.87	0.14	2,150	12	23.73	23.90	1,037				33		900						100
2024-05-15	T	TD.PF.A	23.68	23.79	23.65	23.73	-0.05	23,113	59	23.68	23.90	13,139	1,800	1,100	1,300	1,000	1,300	300			2,254			200
2024-05-14	T	TD.PF.A	23.62	23.91	23.62	23.78	0.17	27,196	41	23.65	24.22	395	1,200		500			1,800			16,401
2024-05-13	T	TD.PF.A	23.50	23.82	23.50	23.68	0.02	16,878	46	23.57	24.22	6,300	2,200		1,500	32	700	2,800			2,446			200
2024-05-10	T	TD.PF.A	23.50	23.66	23.50	23.66	-0.05	95,054	71	23.58	24.22	78,750	100		300	88	7,100	600			3,818
2024-05-09	T	TD.PF.A	23.91	24.01	23.59	23.71	-0.26	52,501	149	23.58	24.22	10,094	4,500	1,214	2,800		15,500	2,700			12,810
2024-05-08	T	TD.PF.A	23.97	23.98	23.90	23.97		66,429	96	23.86	23.97	33,201	4,000		900		22,800	400			3,128
2024-05-07	T	TD.PF.A	24.01	24.12	23.91	23.97	-0.05	36,452	117	23.92	24.12	15,830	5,800		1,500	15	9,000	2,900			847
2024-05-06	T	TD.PF.A	24.00	24.16	24.00	24.02	-0.18	3,744	17	23.97	24.21	600	500	600	600						1,319
2024-05-03	T	TD.PF.A	24.11	24.43	24.11	24.20	-0.27	15,782	36	24.10	24.25	9,864			300						5,216
2024-05-02	T	TD.PF.A	24.15	24.47	24.07	24.47	0.32	58,549	90	24.20	24.50	47,437	1,700	1,100	4,300			1,300			2,461
2024-05-01	T	TD.PF.A	23.95	24.15	23.95	24.15	0.02	59,058	22	24.06	24.15	57,132	100								726			600
2024-04-30	T	TD.PF.A	23.96	24.13	23.94	24.13	0.09	19,307	51	23.90	24.15	9,697	600	600	300	113		200			5,590
2024-04-29	T	TD.PF.A	23.91	24.04	23.91	24.04		8,207	34	23.91	24.04	3,200	2,300	100	700			500			1,401
2024-04-26	T	TD.PF.A	23.96	24.06	23.94	23.95	0.05	16,545	47	23.90	24.16	4,525	5,600		100	60	100	500			5,092
2024-04-25	T	TD.PF.A	23.74	23.90	23.74	23.90	-0.01	26,888	43	23.86	24.10	900	200				12,500				7,088
2024-04-24	T	TD.PF.A	23.90	24.16	23.87	23.91	0.11	43,655	142	23.86	24.10	28,200	2,800	300	1,000	26	900	700			6,721
2024-04-23	T	TD.PF.A	23.80	23.80	23.76	23.76	-0.20	7,201	20	23.75	23.90	2,300	100		100			100			4,601
2024-04-22	T	TD.PF.A	23.95	23.97	23.85	23.85	-0.10	7,438	25	23.85	24.00	1,400	2,396	400	300		200	200			1,442
2024-04-19	T	TD.PF.A	24.00	24.00	23.90	23.95	-0.05	515,302	36	23.90	24.10	44,502	466,800	100	300		100	200			1,800
2024-04-18	T	TD.PF.A	24.01	24.05	24.00	24.00	0.03	23,024	19	24.00	24.05	21,200		700	600	10		200			284
2024-04-17	T	TD.PF.A	24.23	24.23	23.96	24.10		63,914	34	23.90	24.10	59,530	1,400	100	200	28		200			2,255
2024-04-16	T	TD.PF.A	23.82	24.25	23.82	24.10	0.46	45,525	94	24.10	24.20	34,598	1,900	400	1,200			1,530			5,580
2024-04-15	T	TD.PF.A	23.52	23.72	23.52	23.64	0.04	147,437	89	23.64	23.70	131,282	2,700	400	2,800	200	200	800			9,055
2024-04-12	T	TD.PF.A	23.61	23.65	23.60	23.60	-0.10	23,302	74	23.57	23.65	11,259	1,200	1,200	700	500	600	4,900			2,067
2024-04-11	T	TD.PF.A	23.63	23.70	23.30	23.70	0.20	216,954	41	23.55	23.70	110,093	2,500	600	700	43		600			102,118
2024-04-10	T	TD.PF.A	23.50	23.67	23.50	23.50	-0.09	208,034	18	23.35	23.65	202,350	1,600		100						3,900
2024-04-09	T	TD.PF.A	23.56	23.60	23.53	23.53	-0.07	10,745	19	22.87	23.82	1,100	200		100	45	100	900			8,000
2024-04-08	T	TD.PF.A	23.26	23.75	23.26	23.60	-0.22	6,679	42	23.55	23.85	1,562	300		300		1,900	100			1,717
2024-04-05	T	TD.PF.A	23.40	23.83	23.40	23.82	0.17	22,015	53	23.70	23.84	12,050	1,400		2,100			200			6,085
2024-04-04	T	TD.PF.A	23.61	23.69	23.41	23.65	0.09	47,117	80	23.55	23.70	11,762	4,300		2,500	26,355	400	300			1,500
2024-04-03	T	TD.PF.A	23.65	23.65	23.55	23.55	-0.07	141,193	42	23.00	23.65	126,400	2,200		100		6,100				2,993			2,600
2024-04-02	T	TD.PF.A	23.65	23.65	23.40	23.55	-0.07	68,439	110	23.55	23.62	33,473	10,100	2,000	2,200	775	9,500	1,700			7,984
2024-04-01	T	TD.PF.A	23.74	23.87	23.62	23.62		28,718	59	23.65	23.85	13,075	4,000	1,600	600	124	400	800			3,419
2024-03-28	T	TD.PF.A	23.50	23.70	23.49	23.67	0.14	9,537	27	23.62	23.70	4,400	3,800	100	400						837
2024-03-27	T	TD.PF.A	23.71	23.71	23.50	23.53	0.055	13,118	31	23.12	23.98	1,698	5,000		200		1,200	4,300			720
2024-03-26	T	TD.PF.A	22.52	23.50	22.52	23.50		11,674	41	23.12	23.98	3,311	1,600		200	60		75			6,180
2024-03-25	T	TD.PF.A	23.73	23.73	23.39	23.51	0.06	13,063	56	22.51	23.73	4,022	400	500	1,300		400	1,200			4,748
2024-03-22	T	TD.PF.A	23.40	23.68	23.40	23.45	-0.05	28,351	78	23.15	23.98	13,116	1,900	500	500	25	200	2,400			9,247
2024-03-21	T	TD.PF.A	23.12	23.50	23.09	23.50	0.41	21,002	40	23.29	23.98	15,875	2,300		800		500	100			1,377
2024-03-20	T	TD.PF.A	23.09	23.09	23.06	23.06	0.16	4,881	19	22.86	23.13	500			100	81	200	600			3,400
2024-03-19	T	TD.PF.A	22.98	23.24	22.90	22.90	0.08	28,100	77	22.80	23.15	11,085	7,100	600	2,800	90	600	4,300			1,520
2024-03-18	T	TD.PF.A	22.82	22.98	22.82	22.98	0.18	690	9	22.86	22.98	100			100			200			257
2024-03-15	T	TD.PF.A	22.75	22.85	22.75	22.80	-0.10	6,923	23	22.80	22.96	2,388	2,500		300			400			835
2024-03-14	T	TD.PF.A	22.90	22.90	22.70	22.90	0.09	164,141	36	20.50	22.96	154,512	300	100	400	37	5,200	200			3,185
2024-03-13	T	TD.PF.A	22.75	22.95	22.75	22.81	0.01	25,118	57	20.50	22.96	10,603	3,200		1,200	17	300	700			8,278
2024-03-12	T	TD.PF.A	22.50	22.87	22.50	22.80	0.02	7,332	19	20.50	22.87	1,800	700		100			25			4,451
2024-03-11	T	TD.PF.A	22.58	22.83	22.58	22.83	-0.04	5,901	34	22.05	22.87	550	2,200	315	400		300	700			1,050
2024-03-08	T	TD.PF.A	22.82	22.87	22.82	22.87	-0.20	490	4	20.50	23.07	400
2024-03-07	T	TD.PF.A	22.90	23.07	22.89	23.07	0.17	63,932	94	20.50	23.25	28,282	20,800	1,200	1,700		6,600	2,200			3,148
2024-03-06	T	TD.PF.A	22.70	22.90	22.70	22.90	0.15	8,698	34	22.75	22.95	4,401	300	100	1,200			800			1,602			200
2024-03-05	T	TD.PF.A	22.52	22.75	22.50	22.75	0.18	25,645	121	20.50	22.80	9,700	4,600	2,300	2,600	700	2,400	2,000			1,165
2024-03-04	T	TD.PF.A	22.52	22.57	22.34	22.57	0.07	12,019	44	22.49	22.67	4,500	3,500	100				800			2,609
2024-03-01	T	TD.PF.A	22.50	22.50	22.50	22.50	0.62	153	4	22.12	22.50	140
2024-02-29	T	TD.PF.A	21.26	21.88	21.26	21.88	0.53	36,847	47	21.80	21.89	28,900	4,200		800		100	500			2,097
2024-02-28	T	TD.PF.A	21.16	21.35	21.14	21.35	0.19	13,612	51	21.26	21.41	2,502	4,800		1,700	10	2,400	700			1,500
2024-02-27	T	TD.PF.A	21.10	21.16	21.10	21.16	0.07	38,197	29	20.50	21.17	32,400	1,700		2,300	75	100	1,400			222
2024-02-26	T	TD.PF.A	21.18	21.18	21.06	21.10	0.04	23,619	53	20.50	21.23	16,901	2,300		1,000		2,500	100			818
2024-02-23	T	TD.PF.A	20.98	21.13	20.98	21.06	0.01	39,557	57	20.50	21.30	33,407	700		500		900	200			3,800
2024-02-22	T	TD.PF.A	21.05	21.22	21.00	21.05	-0.04	23,530	82	21.00	21.20	4,600	9,860	100	2,300		900	1,500			4,170