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.B	24.265	24.50	24.06	24.06	-0.21	1,312	11	24.04	24.20	12			200	92		300			708
2024-05-16	T	TD.PF.B	24.20	24.27	24.20	24.27	0.11	3,982	38	24.20	24.50	2,280	400	500		201	100	500			1
2024-05-15	T	TD.PF.B	24.10	24.23	24.10	24.16	0.07	10,383	46	24.15	24.50	5,090	2,000	700	600	116	500	1,000			377
2024-05-14	T	TD.PF.B	23.86	24.14	23.86	24.06	0.12	174,110	124	24.04	24.50	145,715	5,300	300	5,300	263	3,900	11,340			1,234
2024-05-13	T	TD.PF.B	23.80	24.10	23.80	23.94	-0.11	12,139	42	23.85	24.00	672	900	800	1,200	367	3,900	1,000			1,600
2024-05-10	T	TD.PF.B	24.08	24.09	23.90	24.00	-0.08	93,146	137	23.95	24.18	75,649	2,400	600	1,500	164	2,400	4,800			1,807
2024-05-09	T	TD.PF.B	24.20	24.25	24.08	24.08	-0.25	28,475	82	24.07	24.23	23,492	400	100	300	50		100			533
2024-05-08	T	TD.PF.B	24.11	24.33	24.10	24.33	0.10	58,979	92	24.17	24.33	49,928	3,300		1,500	270	1,000	1,400			1,581
2024-05-07	T	TD.PF.B	24.31	24.40	24.13	24.23	-0.13	29,591	100	24.15	24.25	19,130	2,200	600	200	127	100	400			6,211
2024-05-06	T	TD.PF.B	24.45	24.45	24.32	24.36	-0.14	15,223	72	24.32	24.40	7,155	3,100		800	173		1,700			2,245
2024-05-03	T	TD.PF.B	24.49	24.54	24.31	24.50	-0.07	16,427	51	24.50	24.58	5,999	600	600		46	300	600			7,052
2024-05-02	T	TD.PF.B	24.47	24.60	24.35	24.57	0.10	26,697	79	24.44	24.70	15,051	3,000	600	300	231	100	4,200			2,315
2024-05-01	T	TD.PF.B	24.41	24.48	24.34	24.47	-0.05	12,303	43	24.29	24.48	1,692	2,200		500	119		400			5,592
2024-04-30	T	TD.PF.B	24.48	24.52	24.20	24.52	0.04	20,195	78	24.07	24.70	10,987	700	900	700	364	1,200	300			4,144
2024-04-29	T	TD.PF.B	24.36	24.48	24.36	24.48	0.07	10,106	52	24.39	24.48	3,806	1,300	600	1,400	285		2,100			615
2024-04-26	T	TD.PF.B	24.37	24.45	24.35	24.41	0.04	17,204	57	24.36	24.70	13,390	800	600	800	455	100				521
2024-04-25	T	TD.PF.B	24.19	24.50	24.15	24.33	0.16	74,596	105	24.33	24.45	57,053	4,700	300	4,700	443	300	4,000			2,100
2024-04-24	T	TD.PF.B	24.29	24.47	24.17	24.17	0.04	70,035	150	24.17	24.40	26,858	5,600	100	2,700	176	5,700	900			26,801
2024-04-23	T	TD.PF.B	23.76	24.21	23.76	24.13	0.15	22,020	83	24.00	24.25	4,592	3,600		2,000	436		4,200			5,492
2024-04-22	T	TD.PF.B	23.90	24.07	23.90	23.98	-0.12	15,384	81	23.98	24.25	7,329	1,600	600	900	271	400	1,100			1,684
2024-04-19	T	TD.PF.B	24.16	24.16	24.05	24.10	-0.11	24,244	88	24.05	24.25	12,558	2,300	900	1,400	542	100	1,500			4,044
2024-04-18	T	TD.PF.B	24.24	24.25	24.17	24.17	-0.08	25,377	57	24.16	24.50	7,600	1,500		900	255		2,400			10,302
2024-04-17	T	TD.PF.B	24.25	24.31	24.13	24.25	0.04	17,005	72	24.12	24.25	11,414	1,100	200		123	100	500			2,166
2024-04-16	T	TD.PF.B	24.16	24.50	24.16	24.23	0.25	43,617	136	24.15	24.50	23,750	3,900	500	1,600	245	100	3,600			8,822
2024-04-15	T	TD.PF.B	24.00	24.06	23.98	23.98	-0.02	76,629	101	23.97	24.10	70,870	1,200		700	259	100	300			2,400
2024-04-12	T	TD.PF.B	23.76	24.03	23.76	24.03	-0.01	20,654	75	23.97	24.05	13,042	2,600	200	900	146					2,166			800
2024-04-11	T	TD.PF.B	24.03	24.04	23.88	24.04	0.14	58,323	44	23.91	24.05	52,470	1,900		1,000	36	200	300			717
2024-04-10	T	TD.PF.B	23.92	24.00	23.90	23.90	-0.07	136,209	45	23.85	24.05	133,031	1,000		600	171	100	100			1,157
2024-04-09	T	TD.PF.B	23.93	23.98	23.91	23.91	-0.09	112,405	60	23.85	24.00	104,029	3,000	300	1,002	99	200	800			2,975
2024-04-08	T	TD.PF.B	23.90	24.00	23.86	24.00	-0.10	10,465	36	23.95	24.00	7,200	1,000		923	82		200			860
2024-04-05	T	TD.PF.B	23.91	24.15	23.91	24.10	0.13	23,936	77	22.30	24.16	2,321	7,200		3,665	80	300	3,000			5,670
2024-04-04	T	TD.PF.B	23.90	23.99	23.90	23.95		37,728	55	23.95	24.00	35,245	800		1,010	49					424
2024-04-03	T	TD.PF.B	23.91	23.97	23.91	23.91	-0.07	40,844	126	23.90	24.19	18,352	2,200		746	289	16,500	200			1,002
2024-04-02	T	TD.PF.B	24.05	24.05	23.90	23.98	-0.07	168,746	110	23.90	24.02	157,000	1,800	600	1,600	598	600	900			2,198
2024-04-01	T	TD.PF.B	23.95	24.05	23.93	24.05	0.09	4,075	17	23.90	24.05	2,600	100	600		115	100	400			149
2024-03-28	T	TD.PF.B	23.80	24.00	23.80	24.00	-0.07	8,599	41	23.81	24.11	1,300	900	800	700	579		600			2,220
2024-03-27	T	TD.PF.B	23.95	24.11	23.80	24.07	0.07	41,269	125	23.05	24.25	17,143	7,200	900	3,300	215	2,000	4,800			4,711
2024-03-26	T	TD.PF.B	23.65	24.06	23.65	24.00	0.05	46,051	100	22.40	24.07	35,702	3,600		200	258	200	700			5,291
2024-03-25	T	TD.PF.B	23.75	23.98	23.66	23.95	0.33	15,174	63	22.30	24.00	4,404	1,800	700	2,650	253	600	900			3,367
2024-03-22	T	TD.PF.B	23.86	24.00	23.62	23.62	-0.33	16,645	64	23.62	24.07	10,803	400	300	2,682	40	600	220			1,600
2024-03-21	T	TD.PF.B	23.75	24.02	23.71	23.95	0.20	55,925	118	23.85	24.05	40,731	3,400	500	1,800	62	1,200	1,200			4,796
2024-03-20	T	TD.PF.B	23.55	23.75	23.55	23.75	0.08	24,264	52	23.62	23.75	7,500	200	500	1,060	264	100	500			11,680
2024-03-19	T	TD.PF.B	23.65	23.70	23.65	23.68	0.08	77,981	33	23.51	23.70	70,400	900		2,480		2,400				1,801
2024-03-18	T	TD.PF.B	23.69	23.70	23.54	23.65	-0.05	107,087	38	23.60	23.70	101,600	1,600		1,282	105		100			1,600
2024-03-15	T	TD.PF.B	23.55	23.72	23.55	23.69	0.17	5,308	34	23.51	23.75	2,594	300	1,100	500	180		400			184
2024-03-14	T	TD.PF.B	23.50	23.54	23.30	23.52	0.11	106,963	90	23.50	23.55	82,480	4,000	1,800	3,300	230	300	1,400			10,253			900
2024-03-13	T	TD.PF.B	23.57	23.57	23.41	23.41	-0.09	227,856	67	23.41	23.75	212,747	2,700		2,540	304	7,600	300			765
2024-03-12	T	TD.PF.B	23.50	23.59	23.42	23.50		20,147	46	23.16	23.65	7,872			400	6	1,500				6,469
2024-03-11	T	TD.PF.B	23.55	23.64	23.35	23.50	-0.15	59,088	159	23.45	23.75	9,280	8,900	1,815	3,400	493	19,400	3,500			8,500
2024-03-08	T	TD.PF.B	23.68	23.73	23.57	23.64	-0.05	9,042	39	23.55	23.75	6,775	400		1,100	235	100				402
2024-03-07	T	TD.PF.B	23.55	23.78	23.55	23.69	0.14	50,015	111	23.60	23.70	29,299	7,000	600	1,000	116	800	1,900			4,400
2024-03-06	T	TD.PF.B	23.45	23.57	23.30	23.55	0.04	8,118	32	23.55	23.64	2,663	1,200		2,000	107					1,948
2024-03-05	T	TD.PF.B	23.35	23.65	23.29	23.51	0.21	48,242	69	23.35	23.60	11,800	25,300	100	600	287	300	2,000			5,755
2024-03-04	T	TD.PF.B	23.00	23.30	22.67	23.30	0.43	35,664	114	23.15	23.33	12,450	5,400		1,800	566		4,700			7,544
2024-03-01	T	TD.PF.B	22.62	22.93	22.54	22.87	0.40	31,986	109	22.61	22.93	15,214	2,500	300	600	435	4,300	1,200			6,137
2024-02-29	T	TD.PF.B	22.30	22.50	22.24	22.50	0.40	58,720	138	22.40	22.65	34,387	3,500	900	2,600	630	3,100	2,000			7,303
2024-02-28	T	TD.PF.B	21.78	22.11	21.75	22.10	0.35	27,691	108	22.05	22.30	8,779	4,200	2,300	2,700	96	400	3,900			4,812
2024-02-27	T	TD.PF.B	21.75	21.78	21.60	21.75	0.01	57,920	111	21.70	21.79	44,848	500	1,000	2,700	1,007	400	2,000			3,265
2024-02-26	T	TD.PF.B	21.56	21.78	21.56	21.77	0.07	8,681	46	21.65	21.78	1,602	800		900	156	400	800			3,123
2024-02-23	T	TD.PF.B	21.70	21.79	21.63	21.70	0.01	59,888	98	21.50	21.79	47,361	2,800	2,100	1,300	162	100	1,300			3,365			300
2024-02-22	T	TD.PF.B	21.80	21.80	21.69	21.71	-0.08	12,851	70	21.50	21.79	3,206	1,700	600	500	276	4,900	400			269