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
2024-05-03	T	TECH	13.95	14.09	13.95	14.06	0.32	75,397	216	14.04	14.09	20,061	6,400	10,950	5,900	963	26,000	2,802			1,382
2024-05-02	T	TECH	13.61	13.75	13.58	13.75	0.27	28,834	119	13.72	13.81	5,345	4,200	7,200	3,600	913	3,900	2,800			495
2024-05-01	T	TECH	13.43	13.77	13.43	13.48	0.11	48,784	150	13.47	13.56	12,641	4,998	14,038	2,200	95	5,500	1,761			6,215
2024-04-30	T	TECH	13.57	13.70	13.37	13.37	-0.28	42,327	186	13.32	13.41	9,297	13,058	1,805	1,000	1,300	4,800	3,503			1,398
2024-04-29	T	TECH	13.82	13.82	13.58	13.66	-0.08	29,672	143	13.56	13.71	6,759	2,000	3,600	1,500	1,807	8,600	2,234			1,625
2024-04-26	T	TECH	13.79	13.79	13.68	13.74	0.34	20,910	100	13.74	13.77	3,627	4,000	5,500	2,000	1,909	1,100	901			1,172
2024-04-25	T	TECH	13.40	13.42	13.08	13.42	-0.34	54,145	314	13.40	13.44	13,941	6,700	9,625	5,319	1,541	12,000	2,002			1,997
2024-04-24	T	TECH	13.83	13.88	13.66	13.76	-0.08	26,496	164	13.67	13.83	9,002	1,200	4,800	1,400	807	4,400	2,852			998
2024-04-23	T	TECH	13.72	13.85	13.66	13.84	0.28	20,792	104	13.81	13.91	4,806	2,287	4,636	1,800	513	1,900	3,367			530
2024-04-22	T	TECH	13.59	13.66	13.43	13.56	0.09	23,474	114	13.55	13.60	7,099	300	1,102	700	1,653	200	3,865			7,734
2024-04-19	T	TECH	13.85	13.85	13.43	13.47	-0.50	66,987	377	13.46	13.51	22,379	7,300	2,281	7,900	5,624	10,300	6,633			1,855
2024-04-18	T	TECH	14.00	14.14	13.97	13.98	-0.05	21,497	105	13.95	13.99	844	2,900	5,900	100	1,675	7,499	1,501			552
2024-04-17	T	TECH	14.23	14.23	13.91	14.02	-0.09	36,512	159	14.00	14.04	6,290	4,300	7,200	9,237	2,281	4,100	1,901			678
2024-04-16	T	TECH	14.13	14.19	14.09	14.09	-0.02	45,827	177	14.01	14.13	13,661	6,800	8,350	3,200	1,485	6,500	4,741			821
2024-04-15	T	TECH	14.53	14.53	14.09	14.11	-0.29	16,573	167	14.08	14.14	2,255	2,900	3,500	1,400	1,850	2,000	918			716
2024-04-12	T	TECH	14.53	14.54	14.34	14.39	-0.20	44,072	183	14.37	14.48	14,869	5,754	7,750	2,000	900	7,800	3,494			948
2024-04-11	T	TECH	14.38	14.60	14.33	14.57	0.25	48,210	130	14.47	14.64	17,802	5,600	3,800	1,500	938	14,000	2,125			1,680
2024-04-10	T	TECH	14.20	14.33	14.18	14.33		36,419	175	14.23	14.41	14,740	1,900	6,209	2,100	2,354	2,200	5,281			932
2024-04-09	T	TECH	14.37	14.42	14.23	14.34	-0.03	51,251	163	14.31	14.35	20,137	8,900	6,300	2,400	1,960	8,600	2,071			440
2024-04-08	T	TECH	14.49	14.49	14.33	14.33	-0.08	20,516	117	14.32	14.37	12,167	1,500	1,350	100	907	3,000	730			511
2024-04-05	T	TECH	14.24	14.43	14.20	14.41	0.33	47,212	154	14.30	14.42	24,325	2,100	4,900	3,200	1,039	5,200	4,601			1,032
2024-04-04	T	TECH	14.35	14.47	14.07	14.07	-0.17	64,415	202	14.06	14.11	32,129	5,400	6,780	4,000	2,274	8,400	3,301			702
2024-04-03	T	TECH	14.10	14.25	14.08	14.23	0.15	12,323	119	14.18	14.33	4,141	2,200	2,055	800	1,107	900	402			446
2024-04-02	T	TECH	14.07	14.10	13.92	14.10	0.01	21,564	132	13.99	14.19	8,962	1,600	5,900	800	1,195	1,100	901			374
2024-04-01	T	TECH	13.90	14.12	13.90	14.11	0.13	34,317	135	14.07	14.11	6,807	3,700	5,150	9,344	780	2,500	4,712			446
2024-03-28	T	TECH	13.94	14.00	13.93	13.97	-0.04	38,664	208	13.93	14.04	3,854	13,200	4,232	4,800	2,001	4,130	2,201			676
2024-03-27	T	TECH	14.19	14.19	13.97	14.05	-0.02	23,040	141	14.03	14.08	5,447	2,775	3,540	1,700	1,126	6,800	803			440
2024-03-26	T	TECH	14.18	14.215	14.07	14.07	-0.06	36,163	165	14.01	14.17	8,775	5,300	2,200	6,200	1,468	7,900	2,868			1,037
2024-03-25	T	TECH	14.21	14.21	14.06	14.14	-0.08	70,178	207	14.07	14.21	12,678	15,000	7,496	4,500	1,583	17,700	5,338			5,477
2024-03-22	T	TECH	14.13	14.235	14.11	14.22	0.08	70,500	222	14.18	14.24	12,845	9,300	3,340	9,600	2,224	16,100	11,172			5,683
2024-03-21	T	TECH	14.26	14.33	14.12	14.13	-0.05	77,088	232	14.12	14.15	27,959	8,800	7,970	7,000	1,902	14,700	7,200			945
2024-03-20	T	TECH	14.01	14.23	14.01	14.21	0.19	28,466	149	14.18	14.22	7,413	5,200	1,900	3,700	3,728	2,900	2,831			597
2024-03-19	T	TECH	13.80	14.02	13.80	14.02	0.07	117,947	143	13.96	14.08	12,573	70,254	610	24,278	1,781	4,700	3,102			464
2024-03-18	T	TECH	13.99	14.08	13.95	13.95	0.23	27,297	145	13.93	13.98	8,047	3,300	6,300	3,600	1,182	1,600	1,501			995
2024-03-15	T	TECH	13.90	13.90	13.66	13.72	-0.22	10,751	114	13.70	13.74	2,948	1,000	1,500	100	344	1,600	245			746
2024-03-14	T	TECH	13.85	13.99	13.85	13.93	0.13	54,119	134	13.91	13.96	28,833	3,100	5,350	3,400	980	3,200	1,736			5,876
2024-03-13	T	TECH	13.79	13.86	13.78	13.80	-0.03	89,341	200	13.76	13.82	30,408	9,900	6,604	9,400	1,328	16,900	8,301			5,801
2024-03-12	T	TECH	13.59	13.83	13.59	13.81	0.24	37,341	130	13.75	13.89	13,853	5,300	4,300		638	11,500	602			557
2024-03-11	T	TECH	13.67	13.68	13.54	13.56	-0.14	16,202	132	13.54	13.59	4,853	1,700	1,700	1,100	1,377	1,700	2,401			706
2024-03-08	T	TECH	13.77	13.92	13.67	13.71	-0.05	27,340	137	13.68	13.72	10,452	4,000	3,500	500	2,140	3,400	1,900			1,117
2024-03-07	T	TECH	13.50	13.79	13.50	13.74	0.23	106,070	212	13.72	13.77	73,331	7,400	12,140	1,800	1,394	4,600	2,756			481		100
2024-03-06	T	TECH	13.69	13.69	13.48	13.49	0.01	116,996	157	13.43	13.60	14,746	1,700	9,600	3,400	1,605	81,131	3,201			810
2024-03-05	T	TECH	13.73	13.73	13.44	13.52	-0.28	158,441	411	13.49	13.52	55,220	17,200	42,550	6,600	2,494	19,800	5,700			3,390		200
2024-03-04	T	TECH	13.96	13.96	13.80	13.81	-0.15	49,886	226	13.78	13.83	13,615	5,300	9,600	3,100	770	11,754	3,607			882
2024-03-01	T	TECH	13.85	13.975	13.82	13.96	0.22	69,762	167	13.95	13.98	29,900	4,800	4,498	1,700	714	13,000	1,172			10,081			100
2024-02-29	T	TECH	13.65	13.83	13.65	13.83	0.18	30,077	113	13.78	13.83	6,422	1,820	7,600	900	540	2,000	2,056			7,999
2024-02-28	T	TECH	13.69	13.69	13.63	13.66	-0.10	18,745	131	13.64	13.68	3,592	3,353	2,500	1,600	985	3,300	2,043			798
2024-02-27	T	TECH	13.71	13.765	13.65	13.76	0.10	30,805	140	13.72	13.76	10,919	1,500	5,000	3,900	854	2,800	3,226			1,066
2024-02-26	T	TECH	13.76	13.76	13.64	13.65	-0.095	31,561	179	13.62	13.67	6,646	12,300	3,600	2,000	706	2,400	1,850			761			200
2024-02-23	T	TECH	13.89	13.90	13.73	13.77	-0.08	37,868	161	13.73	13.79	9,120	8,500	7,720	3,900	739	3,800	2,794			947
2024-02-22	T	TECH	13.78	13.85	13.68	13.82	0.35	72,134	240	13.72	13.91	28,526	8,200	11,815	2,300	1,608	12,700	4,500			1,556
2024-02-21	T	TECH	13.43	13.47	13.38	13.47	0.04	29,170	125	13.43	13.48	13,784	2,100	5,100	800	968	2,900	1,442			862
2024-02-20	T	TECH	13.42	13.50	13.37	13.44	-0.11	30,979	183	13.43	13.47	14,299	1,800	6,400	1,200	502	2,900	1,801			682
2024-02-16	T	TECH	13.71	13.71	13.50	13.54	-0.14	32,135	168	13.52	13.57	7,768	3,500	8,640	4,400	558	4,400	935			749
2024-02-15	T	TECH	13.73	13.73	13.57	13.72	0.05	16,393	126	13.69	13.74	2,592	2,000	3,813	3,800	830	1,000	1,339			607
2024-02-14	T	TECH	13.67	13.69	13.50	13.69	0.26	33,492	115	13.65	13.69	4,182	1,026	2,700	3,800	966	5,900	3,253			10,636
2024-02-13	T	TECH	13.47	13.57	13.37	13.45	-0.22	47,019	222	13.37	13.53	19,805	5,000	10,300	1,600	1,340	4,400	1,700			1,204
2024-02-12	T	TECH	13.82	13.83	13.65	13.67	-0.13	45,273	195	13.60	13.76	22,522	3,085	5,150	3,500	895	5,400	2,991			862
2024-02-09	T	TECH	13.65	13.80	13.65	13.78	0.16	48,801	186	13.75	13.85	12,101	5,700	12,410	3,545	595	8,800	3,497			1,114
2024-02-08	T	TECH	13.73	13.73	13.56	13.63		28,873	178	13.60	13.70	4,611	7,200	5,400	2,300	782	2,400	4,125			799
2024-02-07	T	TECH	13.55	13.65	13.55	13.64	0.19	70,607	196	13.60	13.65	23,714	14,191	7,884	7,100	529	10,100	2,409			1,083			400
2024-02-06	T	TECH	13.54	13.56	13.41	13.46	-0.05	45,042	162	13.43	13.47	17,999	3,000	6,400	2,400	1,113	8,900	3,710			857		100
2024-02-05	T	TECH	13.62	13.63	13.46	13.51	-0.12	76,084	299	13.40	13.59	18,390	10,228	15,450	5,400	1,689	17,069	4,789			1,771