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
2024-05-14	T	TD.PF.C	22.95	22.96	22.91	22.93	-0.07	15,018	50	22.93	23.00	11,733	2,300		100			100			785
2024-05-13	T	TD.PF.C	22.92	23.00	22.92	23.00	0.05	23,837	57	22.96	23.01	15,132	3,600		800	50	300	2,020			1,935
2024-05-10	T	TD.PF.C	23.01	23.01	22.90	22.95	-0.05	29,117	117	22.93	23.20	12,000	3,800		400	33	6,600	3,400			2,700
2024-05-09	T	TD.PF.C	23.11	23.11	22.90	23.00	-0.10	27,725	55	22.91	23.40	8,521	2,400		2,700	19	100	4,900			5,400
2024-05-08	T	TD.PF.C	23.35	23.35	22.99	23.10	-0.20	39,664	87	23.10	23.40	16,014	7,200		2,100	50	12,800	200			500
2024-05-07	T	TD.PF.C	23.46	23.46	23.25	23.30	-0.02	66,927	144	23.25	23.35	33,700	9,400	1,100	2,800	15	3,300	2,200			13,212
2024-05-06	T	TD.PF.C	23.32	23.42	23.26	23.26		71,138	76	23.23	23.51	54,743	3,600		600	25	9,800	1,000			983
2024-05-03	T	TD.PF.C	23.65	23.66	23.26	23.26	-0.28	163,924	93	23.25	23.40	140,176	2,900	1,200	1,500	153	2,300	1,030			14,264
2024-05-02	T	TD.PF.C	23.50	23.55	23.43	23.54	0.08	115,911	74	23.42	23.65	105,541	4,400	600	700			1,800			2,600
2024-05-01	T	TD.PF.C	23.49	23.55	23.42	23.46		137,322	32	23.42	23.46	125,882	100		300	7,000		100			3,240
2024-04-30	T	TD.PF.C	23.48	23.48	23.37	23.46	-0.01	27,908	66	23.42	23.49	21,656	2,200			47	200	800			2,510
2024-04-29	T	TD.PF.C	23.40	23.47	23.40	23.47	-0.01	9,400	36	23.35	23.48	3,100	2,300	700	400		200	300			2,400
2024-04-26	T	TD.PF.C	23.43	23.49	23.32	23.49	0.14	38,648	91	23.34	23.49	17,631	10,100	600	800		4,700	1,000			3,417
2024-04-25	T	TD.PF.C	23.30	23.59	23.25	23.35	-0.01	32,300	19	23.29	23.45	27,700	1,500	100	1,300		1,100
2024-04-24	T	TD.PF.C	23.17	23.50	23.17	23.36	0.37	345,669	238	23.30	23.54	308,947	3,700	800	2,900	76	15,000	1,700			9,446
2024-04-23	T	TD.PF.C	22.95	22.99	22.81	22.99	0.04	30,733	83	22.85	23.00	11,813	6,100	300	300	900	5,900	400			4,720
2024-04-22	T	TD.PF.C	22.97	22.98	22.87	22.95	-0.05	30,627	103	22.95	23.10	4,230	5,600	1,600	2,200	1,300	10,496	2,600			2,101
2024-04-19	T	TD.PF.C	23.05	23.10	23.00	23.00	-0.13	71,359	90	23.00	23.10	63,149	2,100		300	30	4,500	700			580
2024-04-18	T	TD.PF.C	23.05	23.25	23.00	23.13	-0.07	19,801	57	23.05	23.50	9,023	3,100	600	700		700	200			4,678
2024-04-17	T	TD.PF.C	23.11	23.44	23.11	23.20	-0.12	14,271	33	23.06	23.35	4,118	2,900		100						6,500
2024-04-16	T	TD.PF.C	22.65	23.32	22.65	23.32	0.97	115,986	161	23.15	23.33	76,386	14,900	2,600	2,700	2,600	3,800	600			7,400
2024-04-15	T	TD.PF.C	21.70	22.54	21.70	22.35	-0.06	18,180	56	21.90	22.65	8,200	2,200			80	7,400				100
2024-04-12	T	TD.PF.C	22.47	22.53	22.40	22.40	-0.33	27,685	85	22.40	22.55	6,437	8,100	1,300	2,400		1,200	1,000			4,348
2024-04-11	T	TD.PF.C	22.49	22.73	22.45	22.73	0.27	10,564	32	22.57	22.73	3,204	700	500	1,200			1,300			3,260
2024-04-10	T	TD.PF.C	22.46	22.69	22.45	22.46	-0.17	209,709	51	22.45	22.64	193,934	4,700	2,000	500	4		1,400			4,296			600
2024-04-09	T	TD.PF.C	22.21	22.63	22.21	22.63	-0.07	42,193	50	22.50	22.80	9,031	4,000		1,100		19,200	1,400			6,600
2024-04-08	T	TD.PF.C	22.41	22.48	22.41	22.48	-0.22	1,901	9	22.40	22.80		1,100		200	25		203			300
2024-04-05	T	TD.PF.C	22.47	22.70	22.46	22.70	0.16	6,610	25	22.56	22.84	4,550			1,600	50		110			300
2024-04-04	T	TD.PF.C	22.45	22.55	22.45	22.55		41,990	46	22.45	22.55	30,680	3,400		1,400	100		100			5,750
2024-04-03	T	TD.PF.C	22.41	22.56	22.41	22.55	0.07	46,695	45	22.48	22.56	30,345	2,400	200	1,600	250	10,600	600			700
2024-04-02	T	TD.PF.C	22.48	22.54	22.40	22.48	0.08	68,130	32	22.47	22.56	63,600	1,800			50	2,000				380
2024-04-01	T	TD.PF.C	22.30	22.45	22.30	22.45	0.10	5,600	13	22.31	22.56	3,700	300		500			500			600
2024-03-28	T	TD.PF.C	21.06	22.35	21.06	22.35	-0.06	7,255	15	22.30	22.40	880	2,600			75					2,700
2024-03-27	T	TD.PF.C	22.36	22.41	22.35	22.41	0.03	44,083	60	22.35	22.41	5,863	22,700	1,700	100	70	8,700	3,400			550
2024-03-26	T	TD.PF.C	22.35	22.38	22.32	22.38	-0.02	31,557	57	22.33	22.42	7,957	5,700		300		14,500	300			2,100
2024-03-25	T	TD.PF.C	21.68	22.40	21.68	22.40	0.11	44,828	51	22.35	22.42	26,173	6,100		1,000	50	100	600			8,105
2024-03-22	T	TD.PF.C	22.35	22.39	22.24	22.29	-0.12	34,397	88	22.26	22.42	12,767	7,700	100	1,900	10	500	5,700			3,920
2024-03-21	T	TD.PF.C	21.53	22.41	21.53	22.41	0.61	71,090	183	22.27	22.43	45,800	5,700	500	1,400	40	5,700	1,200			8,300
2024-03-20	T	TD.PF.C	21.69	21.80	21.65	21.80	0.16	70,147	56	21.68	21.90	35,975	26,500	100	1,100		800	1,300			4,200
2024-03-19	T	TD.PF.C	21.40	21.67	21.40	21.64	0.04	10,333	37	21.54	21.68	1,900	4,900		600	88	1,800	400			375
2024-03-18	T	TD.PF.C	21.50	21.60	21.49	21.60	0.06	15,475	20	21.54	21.70	11,730	1,700	600	200			100			1,145
2024-03-15	T	TD.PF.C	21.48	21.605	21.48	21.54	-0.14	8,308	29	21.54	21.65	2,600	2,088		300	55	100	700			1,065
2024-03-14	T	TD.PF.C	21.50	21.68	21.45	21.68	0.25	9,614	44	21.35	21.69	1,738	1,700		900	70		400			4,206
2024-03-13	T	TD.PF.C	21.50	21.60	21.43	21.43	-0.03	21,539	58	21.00	21.69	12,276	6,308	800	700	55	300	100			1,000
2024-03-12	T	TD.PF.C	21.06	21.57	21.06	21.46	-0.11	4,893	18	21.45	21.60	2,400	1,800		100			100			319
2024-03-11	T	TD.PF.C	21.25	21.57	21.25	21.50	-0.20	64,824	47	21.45	21.60	58,300	3,300	115	700		100	600			1,600
2024-03-08	T	TD.PF.C	21.70	21.70	21.44	21.57	-0.06	3,589	9	21.30	21.86	500			200	89		300			2,500
2024-03-07	T	TD.PF.C	21.29	21.63	21.23	21.63	0.26	49,275	134	21.40	21.67	22,500	9,000	1,100	2,000	65	8,100	1,200			4,510
2024-03-06	T	TD.PF.C	21.05	21.45	21.05	21.45	0.34	6,084	17	21.37	21.50	2,494	400		500						590
2024-03-05	T	TD.PF.C	21.05	21.48	20.70	21.48	0.43	85,298	115	20.95	21.49	47,243	10,100	800	4,300	55	3,600	3,300			15,300
2024-03-04	T	TD.PF.C	20.51	21.11	20.51	21.05	0.35	115,636	47	21.00	21.09	101,926	3,600		2,500			500			5,600
2024-03-01	T	TD.PF.C	20.49	20.71	20.30	20.69	0.40	15,404	54	20.62	22.95	4,771	4,500		1,500			1,800			2,533
2024-02-29	T	TD.PF.C	19.83	20.46	19.83	20.28	0.33	7,373	37	20.23	20.49	1,642	800		400	65	300	1,966			500			300
2024-02-28	T	TD.PF.C	19.80	19.95	19.80	19.95	0.11	43,654	62	19.85	21.00	31,804	3,300		1,200	50	200	600			6,300
2024-02-27	T	TD.PF.C	19.76	19.84	19.76	19.84	-0.05	45,660	32	19.79	19.90	33,400	4,800		1,300			60			6,100
2024-02-26	T	TD.PF.C	19.93	19.93	19.76	19.86	0.11	16,869	43	19.81	19.95	1,909	2,900	1,500	1,800			3,100			3,360
2024-02-23	T	TD.PF.C	19.88	19.88	19.75	19.75	0.01	11,550	26	19.70	19.95	2,670	1,400	200	1,700		600	100			3,880
2024-02-22	T	TD.PF.C	19.73	19.74	19.73	19.74	-0.095	11,800	27	19.68	19.95	600			200		6,700	1,800			2,500
2024-02-21	T	TD.PF.C	19.95	20.00	19.835	19.835	-0.065	43,259	62	19.70	19.95	25,800	4,700	400	1,800	224	100	2,800			2,600			600
2024-02-20	T	TD.PF.C	19.90	19.95	19.89	19.90	0.10	24,222	48	19.80	19.95	16,500	2,000	800	700	800	100	700			2,222
2024-02-16	T	TD.PF.C	19.80	19.90	19.79	19.90	0.05	3,790	11	19.51	19.90	700	100			25					2,965