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.I	25.25	25.25	25.18	25.18	-0.02	33,080	42	25.18	25.25	23,600	900	800	3,200	330		1,700			2,450
2024-05-16	T	TD.PF.I	25.20	25.25	25.20	25.21	0.01	21,448	36	25.20	25.25	15,600	200		800	245					4,445
2024-05-15	T	TD.PF.I	25.25	25.25	25.18	25.20	-0.05	26,038	38	25.18	25.20	22,800	500		500	253	200	500			1,228
2024-05-14	T	TD.PF.I	25.28	25.28	25.23	25.25	-0.02	46,481	40	25.18	25.25	41,600		800	300	243	200				3,072
2024-05-13	T	TD.PF.I	25.20	25.27	25.15	25.27	0.08	20,682	92	25.15	25.27	6,900	1,600	1,400	4,300	624	2,800	1,810			847
2024-05-10	T	TD.PF.I	25.13	25.22	25.13	25.20	0.08	7,740	43	25.13	25.20	2,100	100	700	900	138		900			2,004
2024-05-09	T	TD.PF.I	25.10	25.30	25.10	25.12	-0.10	201,440	90	25.12	25.24	77,507	116,800	600	400	86	600	2,300			2,909
2024-05-08	T	TD.PF.I	25.30	25.40	25.22	25.22	-0.09	23,186	91	25.21	25.35	6,500	4,700	3,100	2,500	289	500	1,200			4,297
2024-05-07	T	TD.PF.I	25.35	25.40	25.30	25.31	-0.06	38,112	71	25.30	25.39	25,070	2,700	1,500	1,200	20	100	700			1,718
2024-05-06	T	TD.PF.I	25.40	25.40	25.30	25.37	0.07	17,052	82	25.31	25.38	4,300	3,400	1,100	1,700	314	400	1,700			3,885
2024-05-03	T	TD.PF.I	25.51	25.57	25.30	25.30	-0.17	34,517	134	25.30	25.40	13,049	3,802	3,000	1,700	155	4,100	3,000			2,208
2024-05-02	T	TD.PF.I	25.15	25.47	25.02	25.47	0.27	39,969	148	25.25	25.48	14,106	2,800	1,700	1,500	629	200	4,200			13,670
2024-05-01	T	TD.PF.I	24.89	25.20	24.89	25.20	0.35	46,685	120	25.02	25.20	29,588	3,500	900	2,400	116	300	6,100			3,181
2024-04-30	T	TD.PF.I	24.79	24.91	24.79	24.85	0.03	28,619	95	24.80	24.85	16,007	4,100	200	500	167		4,030			2,298
2024-04-29	T	TD.PF.I	24.93	24.93	24.69	24.82	0.14	19,351	37	24.75	24.83	7,500	3,500	1,600	700	38		2,200			3,713
2024-04-26	T	TD.PF.I	24.85	24.91	24.64	24.79	0.04	30,047	83	24.65	24.79	11,300	8,600	1,600	2,000	150		4,000			1,897
2024-04-25	T	TD.PF.I	24.64	24.75	24.64	24.75	0.13	9,930	40	24.62	24.75	5,486	1,100			1		100			3,023
2024-04-24	T	TD.PF.I	24.42	24.77	24.42	24.62	-0.01	11,829	35	24.60	24.70	4,726	2,200		2,000	2	1,500				501
2024-04-23	T	TD.PF.I	24.63	24.63	24.51	24.63	0.03	20,586	80	24.55	24.63	10,330	1,900	500	1,800	84	200	1,200			3,157			600
2024-04-22	T	TD.PF.I	24.42	24.66	24.42	24.60	0.08	21,605	99	24.50	24.60	5,310	3,679	600	3,600	197	100	2,000			3,954			600
2024-04-19	T	TD.PF.I	24.43	24.73	24.43	24.52	-0.02	25,851	91	24.47	24.60	13,862	1,800	100	2,600	367	100	2,600			3,322
2024-04-18	T	TD.PF.I	24.64	24.74	24.54	24.54	0.01	14,835	66	24.53	24.61	6,150	2,100	600	2,200	86		1,400			1,680
2024-04-17	T	TD.PF.I	24.29	24.63	24.29	24.63	0.16	10,807	46	24.52	24.65	2,580	1,900	600	600	15	200	1,700			2,000
2024-04-16	T	TD.PF.I	24.32	24.47	24.20	24.47	0.41	41,006	53	24.28	24.48	34,480	400	1,100	300	60	100	400			1,666
2024-04-15	T	TD.PF.I	24.41	24.41	24.03	24.06	-0.21	28,703	68	24.05	24.33	19,187	200	500	700	142	100	2,700			4,814
2024-04-12	T	TD.PF.I	24.59	24.60	24.23	24.27	-0.25	40,140	114	24.01	24.42	15,920	3,300	1,800	2,100	153	500	1,800			12,165			400
2024-04-11	T	TD.PF.I	24.60	24.61	24.49	24.52	-0.02	19,564	43	24.49	24.65	7,950	100	700	700	40	500	1,500			5,059
2024-04-10	T	TD.PF.I	24.47	24.54	24.47	24.54	0.05	21,323	46	24.48	24.59	13,000	2,900		200	50		1,800			3,173
2024-04-09	T	TD.PF.I	24.61	24.61	24.33	24.49	-0.17	16,340	36	24.35	24.55	6,200	100		1,300	193	5,000	1,100			1,600
2024-04-08	T	TD.PF.I	24.75	24.75	24.56	24.61	-0.33	20,219	65	24.59	24.68	7,700	2,700	500	1,900	42		900			5,720
2024-04-05	T	TD.PF.I	24.94	24.95	24.90	24.94	-0.03	14,923	71	24.91	24.95	6,052	1,800		700	126		100			6,062
2024-04-04	T	TD.PF.I	24.97	25.00	24.86	24.97		26,148	87	24.90	24.97	7,296	5,200	3,200	1,300	149	600	2,200			6,160
2024-04-03	T	TD.PF.I	24.97	24.98	24.85	24.97	0.06	20,046	49	24.86	24.98	11,800	2,400	1,100	500		300	1,300			1,934
2024-04-02	T	TD.PF.I	24.91	24.95	24.91	24.94	-0.03	6,452	34	24.91	24.95	1,500	2,000	400	600	48		600			1,004
2024-04-01	T	TD.PF.I	24.98	24.98	24.89	24.97	0.06	20,317	38	24.92	24.98	15,820	800	600	500	185		500			1,812
2024-03-28	T	TD.PF.I	24.97	24.98	24.85	24.98	0.03	11,439	49	24.85	24.98	5,500	800	900	900	138	100	1,900			1,094
2024-03-27	T	TD.PF.I	24.79	24.98	24.79	24.97	-0.01	10,918	43	24.90	24.98	3,500	4,900	100	100	228		800			1,290
2024-03-26	T	TD.PF.I	24.79	24.98	24.79	24.98	0.18	10,077	54	24.92	24.98	5,067	100	600	1,600	82		200			1,904
2024-03-25	T	TD.PF.I	25.00	25.00	24.62	24.94	0.16	38,248	113	24.69	24.95	15,059	4,700	200	4,400	760	800	8,830			1,679
2024-03-22	T	TD.PF.I	24.75	24.98	24.75	24.78	0.03	26,283	76	24.60	24.98	17,269		1,200	1,100	363		900			3,151
2024-03-21	T	TD.PF.I	24.61	24.75	24.61	24.75	0.19	4,494	24	24.60	24.75	1,879	200		200	112					1,203			700
2024-03-20	T	TD.PF.I	24.64	24.70	24.56	24.68	0.11	16,628	64	24.56	24.70	5,500	800	1,100	1,600	512		2,600			4,316
2024-03-19	T	TD.PF.I	24.50	24.65	24.46	24.57	0.07	53,294	41	24.56	24.65	47,900	2,700	800		341		400			888
2024-03-18	T	TD.PF.I	24.50	24.50	24.43	24.50	0.08	155,764	87	24.45	24.50	139,800	1,500	300	1,100	648		5,500			6,856
2024-03-15	T	TD.PF.I	24.45	24.49	24.40	24.42	-0.03	16,515	40	24.41	24.49	8,591	1,000	600	800	195		300			4,351
2024-03-14	T	TD.PF.I	24.35	24.50	24.34	24.45		33,943	74	24.40	24.45	12,211	5,200	1,200	1,000	299	500	1,200			9,933			400
2024-03-13	T	TD.PF.I	24.40	24.50	24.36	24.45	-0.02	88,390	84	24.31	24.45	75,800	6,500		1,200	222		1,600			2,558			400
2024-03-12	T	TD.PF.I	24.36	24.47	24.36	24.40	-0.07	27,339	56	24.36	24.47	13,500	5,700	800	2,600	218		3,400			1,121
2024-03-11	T	TD.PF.I	24.48	24.48	24.35	24.47	0.08	10,637	51	24.36	24.47	1,223	600	1,511	500	533		500			5,115
2024-03-08	T	TD.PF.I	24.57	24.88	24.31	24.31	-0.16	16,306	55	24.26	24.50	6,800	1,900	1,600	200	373		1,500			2,633
2024-03-07	T	TD.PF.I	24.47	24.62	24.47	24.52	-0.02	8,992	37	24.50	24.89	2,000	1,300	1,200	200	146	200	500			2,046
2024-03-06	T	TD.PF.I	24.88	24.88	24.47	24.54	-0.03	12,928	57	24.43	24.89	2,714	2,500	800	900		200	2,300			2,194
2024-03-05	T	TD.PF.I	24.33	24.64	24.33	24.57	0.08	10,249	52	24.41	24.89	3,636	500	1,000	2,100	85	300	1,500			728
2024-03-04	T	TD.PF.I	24.40	24.49	24.24	24.47	0.02	24,235	49	24.47	24.50	15,900	1,300	300	400	206	600	1,400			4,005
2024-03-01	T	TD.PF.I	24.54	24.54	24.40	24.45		4,795	37	24.40	24.49	1,600	100	300	300	206		100			1,400			200
2024-02-29	T	TD.PF.I	24.28	24.53	24.28	24.45	0.10	48,834	157	24.40	24.49	20,600	5,900		800	533	4,600	2,000			9,601			500
2024-02-28	T	TD.PF.I	24.35	24.39	24.35	24.35	-0.04	26,044	68	24.28	24.45	6,000	1,400	100	200	254	900	300			16,590
2024-02-27	T	TD.PF.I	24.28	24.39	24.28	24.38	-0.01	5,230	29	24.30	24.40	400	800		900	294		200			2,436
2024-02-26	T	TD.PF.I	24.40	24.42	24.35	24.39	0.13	12,062	37	24.30	24.40	2,500	1,300		500	85		910			5,267
2024-02-23	T	TD.PF.I	24.57	24.57	24.26	24.26	-0.31	74,499	62	24.26	24.50	8,212	58,600	700	300	227	1,100	400			4,600
2024-02-22	T	TD.PF.I	24.56	24.64	24.53	24.59	-0.01	15,568	47	24.53	24.59	3,800	800	500	500		700	2,000			3,268			700