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
2024-05-01	T	TH	1.80	1.82	1.78	1.80	0.03	8,872	57	1.75	1.80	5,775		600		94	1,300	100			756
2024-04-30	T	TH	1.78	1.80	1.75	1.77	-0.02	23,952	120	1.75	1.78	21,515		1,100		179	700	201			196
2024-04-29	T	TH	1.78	1.83	1.77	1.79	-0.01	17,284	74	1.78	1.83	11,812	900	200		87	3,300	200			593
2024-04-26	T	TH	1.80	1.83	1.75	1.80		19,025	51	1.79	1.83	14,756	500	2,000		110	800	100			600
2024-04-25	T	TH	1.82	1.84	1.79	1.84	-0.01	14,054	84	1.80	1.90	10,185	400	1,500		370	700	1			592
2024-04-24	T	TH	1.90	1.90	1.80	1.89		25,188	118	1.83	1.94	16,019	300	1,400			6,400	201			718
2024-04-23	T	TH	1.88	1.90	1.83	1.89	0.04	7,871	50	1.89	1.90	5,402	200	1,200		60	700				4			100
2024-04-22	T	TH	1.87	1.89	1.79	1.85	0.04	16,689	55	1.85	1.89	5,600	1,100	2,300		151	6,500	101			902
2024-04-19	T	TH	1.80	1.85	1.79	1.81		13,254	90	1.81	1.83	7,876	1,900	1,000		42	400				1,628
2024-04-18	T	TH	1.80	1.84	1.80	1.81	0.01	5,778	34	1.81	1.82	4,800	100		100	61	400	102			140
2024-04-17	T	TH	1.81	1.84	1.79	1.80	-0.01	5,663	52	1.80	1.89	4,375		500		45	200				442			101
2024-04-16	T	TH	1.81	1.85	1.80	1.81	0.01	12,974	99	1.80	1.86	7,309	400			164	1,600	2,100			1,287
2024-04-15	T	TH	1.89	1.94	1.79	1.80	-0.09	59,039	224	1.80	1.89	38,323	200	15,000		370	900	2,600			1,374
2024-04-12	T	TH	2.03	2.05	1.89	1.94	-0.09	59,823	150	1.90	1.96	42,140	600	10,800	100	223	1,800	3,000			1,007
2024-04-11	T	TH	2.06	2.08	2.00	2.02	0.01	14,231	107	1.98	2.04	6,700	300	3,200		148	1,300	1,401			690
2024-04-10	T	TH	2.17	2.18	1.96	2.01	-0.08	47,027	143	2.00	2.04	24,828	100	15,500		133	2,800	2,700			919
2024-04-09	T	TH	1.92	2.09	1.85	2.09	0.16	61,600	220	2.03	2.10	44,820	2,400	9,300		397	2,100	1,100			1,075
2024-04-08	T	TH	2.02	2.02	1.93	1.93	-0.10	10,017	60	1.93	1.95	6,433	1,600	100		294	700	1			455
2024-04-05	T	TH	2.06	2.07	1.95	2.03	-0.03	46,440	148	2.02	2.03	26,224	5,812	3,900		583	2,700	5,500			1,221
2024-04-04	T	TH	2.12	2.17	2.06	2.06	-0.12	13,416	73	2.06	2.13	7,973	2,500	800		110	500	500			758			200
2024-04-03	T	TH	2.15	2.20	2.09	2.18	0.02	16,193	65	2.12	2.18	9,700		4,600		280	300	520			675
2024-04-02	T	TH	2.17	2.23	2.15	2.16	0.03	48,139	120	2.16	2.19	17,550	4,300	13,000		527	10,900	234			1,250
2024-04-01	T	TH	2.27	2.27	2.05	2.13	-0.10	35,137	147	2.13	2.15	21,083	3,200	6,200		329	2,700	100			1,111
2024-03-28	T	TH	2.00	2.24	1.98	2.23	0.25	87,136	288	2.18	2.24	55,925	4,600	14,403		407	9,000	1,101			859
2024-03-27	T	TH	1.86	2.09	1.86	1.98	0.06	107,504	322	1.93	2.00	71,333	3,100	17,800	800	6	10,600	1,201			1,975			100
2024-03-26	T	TH	1.83	1.94	1.79	1.92	0.11	52,664	158	1.89	1.93	35,360	3,500	5,400	100	393	6,800				851			100
2024-03-25	T	TH	1.77	1.85	1.77	1.81	0.08	18,372	101	1.79	1.81	12,281	1,400	700		57	2,000	301			1,003			100
2024-03-22	T	TH	1.74	1.78	1.70	1.73	0.03	27,540	119	1.70	1.78	14,525	1,200	3,200		240	1,700	4,501			1,246			200
2024-03-21	T	TH	1.64	1.78	1.64	1.70	0.05	38,451	159	1.67	1.71	26,455	2,700	4,600		239	3,100	301			517			200
2024-03-20	T	TH	1.66	1.66	1.63	1.65	0.01	17,158	41	1.64	1.66	13,615	100	2,900		74	400				58
2024-03-19	T	TH	1.67	1.69	1.64	1.64	-0.02	23,734	64	1.63	1.66	10,508		10,700		140	1,800	2			500
2024-03-18	T	TH	1.70	1.72	1.65	1.66	-0.03	38,646	124	1.66	1.71	34,271	400	700		377	900	700			699
2024-03-15	T	TH	1.65	1.71	1.64	1.69	0.05	11,589	61	1.69	1.70	5,756	700	2,900	300	84	1,400	200			163
2024-03-14	T	TH	1.63	1.70	1.63	1.64		23,067	107	1.64	1.65	15,602		300		73	6,000	300			748
2024-03-13	T	TH	1.68	1.68	1.63	1.64		11,820	62	1.63	1.66	7,250	1,500			59	2,500	51			284
2024-03-12	T	TH	1.66	1.71	1.63	1.64	-0.02	24,785	78	1.64	1.65	19,007	300	400		224	400	4,201			179
2024-03-11	T	TH	1.74	1.74	1.63	1.66	-0.01	46,190	154	1.66	1.71	31,967	700	400	200	562	6,200	4,800			865
2024-03-08	T	TH	1.79	1.79	1.62	1.63	-0.13	75,028	237	1.63	1.71	44,386	500	19,000		797	2,300	3,230			3,681
2024-03-07	T	TH	1.80	1.85	1.70	1.76	-0.09	128,496	357	1.73	1.78	72,683	5,000	28,700	200	943	15,900	2,701			1,674			200
2024-03-06	T	TH	1.95	1.95	1.77	1.85	-0.10	72,981	363	1.85	1.89	39,423	3,400	15,800		230	8,400	2,100			2,472			200
2024-03-05	T	TH	1.98	2.02	1.90	1.95	-0.07	55,116	143	1.92	1.96	27,118	2,034	15,400	700	375	1,400	6,300			1,087			100
2024-03-04	T	TH	2.00	2.04	1.96	2.02	0.02	31,213	137	1.99	2.04	16,024	2,900	5,950		168	5,400				542
2024-03-01	T	TH	2.01	2.05	1.98	2.00	-0.01	50,810	135	2.00	2.04	33,050	700	2,800	5,600	59	2,200	4,200			1,598
2024-02-29	T	TH	1.99	2.05	1.99	2.01	0.05	49,499	106	2.01	2.05	26,850	200	15,900		72	2,400	3,600			238
2024-02-28	T	TH	2.12	2.12	1.96	1.99	-0.10	65,050	307	1.95	2.00	43,900	3,100	8,900		380	5,100	1,501			1,692			100
2024-02-27	T	TH	2.15	2.21	1.98	2.09	-0.11	138,346	530	2.06	2.11	78,189	4,700	28,700	3,500	789	9,900	9,200			1,860
2024-02-26	T	TH	2.12	2.25	2.10	2.20		73,587	334	2.19	2.23	34,429	5,000	6,200	700	240	10,000	14,400			2,009
2024-02-23	T	TH	2.23	2.24	2.15	2.20	0.04	31,073	149	2.16	2.21	18,391	1,200	3,800		130	4,900	501			1,917			100
2024-02-22	T	TH	2.33	2.33	2.14	2.16	-0.13	89,290	159	2.16	2.23	67,526	4,300	10,100		16	3,300	2,600			1,068
2024-02-21	T	TH	2.39	2.39	2.23	2.29	0.02	79,449	184	2.28	2.30	45,200	9,858	9,300	100	279	14,200	400			24
2024-02-20	T	TH	2.30	2.30	2.22	2.27	0.04	42,259	146	2.23	2.27	24,602	3,100	6,300	200	658	4,700	1,400			849
2024-02-16	T	TH	2.25	2.30	2.22	2.23	0.03	37,608	134	2.20	2.25	19,935	1,900	10,000		194	4,000	100			1,373
2024-02-15	T	TH	2.22	2.29	2.18	2.20	-0.08	38,215	103	2.20	2.23	27,687	400	6,100		3	1,900				1,923
2024-02-14	T	TH	2.15	2.40	2.15	2.28	0.13	99,956	239	2.26	2.29	72,993	1,900	4,400		274	9,600	7,800			2,673			200
2024-02-13	T	TH	2.22	2.22	2.15	2.15	-0.10	15,913	71	2.15	2.17	13,505	300			212	1,200	558			71
2024-02-12	T	TH	2.21	2.30	2.21	2.23	0.04	18,998	83	2.22	2.25	12,806	100	4,300		185	1,200				282
2024-02-09	T	TH	2.13	2.22	2.10	2.19	0.06	22,993	120	2.17	2.24	12,954	1,900	3,400		227	3,400	200			839
2024-02-08	T	TH	2.23	2.23	2.12	2.13	-0.10	27,019	115	2.11	2.20	18,421	1,100	3,900		355	2,100				862
2024-02-07	T	TH	2.22	2.25	2.17	2.23		21,689	75	2.17	2.25	13,300	192	3,100		209	700	4,100			15
2024-02-06	T	TH	2.10	2.33	2.10	2.24	0.11	69,288	204	2.21	2.25	47,697	500	7,600	600	666	4,100	4,900			2,467
2024-02-05	T	TH	2.23	2.25	2.05	2.13	-0.12	31,483	168	2.13	2.16	19,751	700	2,100		1,845	2,100	2,700			1,633
2024-02-02	T	TH	2.21	2.25	2.14	2.25		30,298	244	2.19	2.25	15,879	1,600	1,200	1,700	858	4,800	800			2,503			100