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
2024-05-16	T	THNC	3.78	3.85	3.69	3.84	0.04	70,715	87	3.84	3.85	57,532	5,100		2,900		100	4,100			963
2024-05-15	T	THNC	3.68	3.83	3.68	3.80	0.26	82,643	285	3.68	3.80	51,014	4,200	1,700			5,100	14,600			4,445
2024-05-14	T	THNC	3.50	3.54	3.47	3.54		16,807	68	3.53	3.54	8,803	1,800					4,700			804
2024-05-13	T	THNC	3.39	3.60	3.39	3.54	0.04	56,318	203	3.47	3.60	38,383	3,200			50	2,000	9,500			3,086
2024-05-10	T	THNC	3.50	3.52	3.485	3.52	0.02	49,879	187	3.45	3.54	42,178	300			50	1,000	3,500			1,726
2024-05-09	T	THNC	3.41	3.56	3.40	3.50	0.08	170,912	209	3.41	3.53	87,833	3,800		3,500		1,000	17,300			42,113
2024-05-08	T	THNC	3.40	3.48	3.37	3.40	0.03	129,177	138	3.39	3.44	64,040	22,500		2,200		200	26,500			7,235
2024-05-07	T	THNC	3.49	3.50	3.37	3.37	-0.12	59,102	103	3.37	3.50	39,379	400		1,500	90	300	7,901			2,213
2024-05-06	T	THNC	3.50	3.60	3.37	3.49	0.01	111,978	148	3.49	3.57	88,638	1,800		4,300	100	2,200	6,900			7,635
2024-05-03	T	THNC	3.40	3.50	3.40	3.46	0.06	8,162	22	3.45	3.50	4,750			700	44		2,600			36
2024-05-02	T	THNC	3.40	3.41	3.35	3.39	-0.01	39,521	46	3.39	3.48	34,008					100	4,400			828
2024-05-01	T	THNC	3.45	3.51	3.36	3.40	-0.01	92,270	45	3.39	3.50	88,046	200			25	300	1,400			1,684
2024-04-30	T	THNC	3.39	3.41	3.33	3.41	0.07	30,708	74	3.39	3.45	10,010			15,100			3,600			1,989
2024-04-29	T	THNC	3.25	3.35	3.25	3.35		10,304	55	3.30	3.35	7,158	200					1,700			1,130
2024-04-26	T	THNC	3.40	3.40	3.28	3.38	-0.01	156,298	58	3.34	3.40	153,751						1,601			705
2024-04-25	T	THNC	3.50	3.50	3.38	3.39	-0.13	65,836	82	3.36	3.45	58,969				47		1,201			5,254
2024-04-24	T	THNC	3.50	3.55	3.50	3.52	0.03	260,323	41	3.50	3.55	256,835					200	2,800			468
2024-04-23	T	THNC	3.44	3.53	3.44	3.49	-0.06	16,787	65	3.49	3.52	9,495	200					5,900			931
2024-04-22	T	THNC	3.60	3.60	3.50	3.50	-0.10	10,155	62	3.50	3.60	4,724	2,100			50		2,100			298
2024-04-19	T	THNC	3.66	3.66	3.60	3.61	-0.05	2,065	10	3.60	3.70	1,000				350		700			10
2024-04-18	T	THNC	3.68	3.68	3.60	3.66	-0.04	149,901	55	3.60	3.70	7,701	138,800	600		500		801			1,359
2024-04-17	T	THNC	3.84	3.90	3.66	3.66	-0.04	33,061	90	3.47	3.75	10,715	400	4,900	3,800	100	500	8,001			4,538
2024-04-16	T	THNC	3.53	3.70	3.53	3.70	-0.18	24,537	102	3.44	3.73	13,346	1	5,300		55		4,001			1,649
2024-04-15	T	THNC	3.53	3.90	3.53	3.88	0.07	26,151	125	3.60	3.87	15,326	2,000	3,000				3,100			2,274
2024-04-12	T	THNC	3.89	3.89	3.71	3.81	-0.08	58,710	118	3.56	3.89	41,700	700	11,200				1,800			2,386
2024-04-11	T	THNC	3.85	3.90	3.76	3.89	-0.04	9,995	64	3.80	4.00	2,710		500			100	4,200			2,373
2024-04-10	T	THNC	3.62	3.93	3.62	3.93	-0.01	4,934	29	3.76	4.00	3,736		800							387
2024-04-09	T	THNC	3.81	3.94	3.76	3.94	0.09	41,388	101	3.84	3.95	23,738	1,500	3,600			400	9,201			2,418
2024-04-08	T	THNC	3.94	3.94	3.84	3.85	-0.13	18,955	128	3.80	3.85	9,864	600	300	100		100	6,498			1,461
2024-04-05	T	THNC	3.84	3.98	3.79	3.98	-0.02	9,687	64	3.81	4.00	3,973		3,000				1,101			1,309
2024-04-04	T	THNC	3.89	4.00	3.87	4.00	0.11	27,181	140	3.84	4.00	11,323	600	7,300	200	35	100	5,200			2,149
2024-04-03	T	THNC	3.96	3.98	3.86	3.89	-0.06	11,700	51	3.84	4.00	3,935		4,200		25	100	1,900			1,181
2024-04-02	T	THNC	4.03	4.07	3.95	3.95	-0.17	6,380	33	3.95	4.15	1,305		100		63		3,402			685
2024-04-01	T	THNC	3.96	4.14	3.96	4.04	0.04	46,184	103	3.92	4.15	13,828		9,100	13,887	2	200	6,922			2,116
2024-03-28	T	THNC	4.12	4.12	3.91	4.00	-0.20	33,913	134	3.98	4.03	18,223	200	4,952		314	100	4,701			3,316
2024-03-27	T	THNC	4.20	4.27	4.02	4.16	-0.12	88,078	241	4.10	4.20	37,483	3,800	10,100	4,100		2,100	20,001			6,463
2024-03-26	T	THNC	3.76	4.30	3.63	4.28	0.59	269,855	483	4.12	4.28	135,323	9,100	82,500		119	4,300	15,900			17,947
2024-03-25	T	THNC	3.91	3.91	3.61	3.65	-0.16	55,029	185	3.64	3.77	30,919	3,000	6,025			500	11,000			2,484
2024-03-22	T	THNC	4.00	4.00	3.62	3.74	-0.21	107,361	125	3.73	3.98	76,300	4,100	5,100	3,000		5,600	6,501			5,724
2024-03-21	T	THNC	3.90	4.00	3.90	3.95	0.05	124,756	155	3.88	3.95	94,247	2,100	15,000	3,000		600	6,801			2,300
2024-03-20	T	THNC	3.94	3.94	3.81	3.90	0.03	54,413	126	3.83	3.91	36,106	200	2,400	300	50	200	9,300			3,747
2024-03-19	T	THNC	3.84	3.94	3.80	3.85	-0.04	157,021	274	3.84	3.95	70,559	1,600	48,300	3,600	17	6,500	9,202			16,828
2024-03-18	T	THNC	3.94	3.95	3.89	3.89	-0.06	28,273	106	3.89	3.90	16,546	5,100	25			500	4,900			966
2024-03-15	T	THNC	3.90	3.95	3.88	3.95	0.05	92,750	185	3.89	3.95	69,350	300	14,800		20	800	6,102			1,255
2024-03-14	T	THNC	3.74	3.94	3.70	3.94	0.16	73,877	182	3.76	3.95	35,330	3,700	17,400		160		7,700			3,481
2024-03-13	T	THNC	3.85	3.85	3.65	3.78	0.03	240,768	115	3.76	3.85	25,208	100	6,900			200,900	3,100			1,786
2024-03-12	T	THNC	3.56	3.79	3.56	3.75	-0.12	40,494	160	3.73	3.79	31,356	300			196	600	5,401			141
2024-03-11	T	THNC	3.58	3.91	3.58	3.87	-0.07	59,050	128	3.85	3.90	51,602	500	1,500		86	900	3,701			623
2024-03-08	T	THNC	3.81	3.95	3.81	3.94	0.04	154,075	266	3.88	3.94	104,175	6,700	7,000		190	800	25,300			6,930
2024-03-07	T	THNC	3.77	3.90	3.70	3.90	-0.07	120,359	391	3.85	3.91	64,559	2,800	19,800			2,200	17,000			12,096
2024-03-06	T	THNC	3.94	4.00	3.92	3.97	0.03	82,347	350	3.95	3.97	54,251	1,300	6,600	100	250	1,600	13,901			2,217
2024-03-05	T	THNC	3.80	4.00	3.75	3.94	0.19	126,033	258	3.90	3.95	85,393	1,900	19,900		30	600	9,801			7,036
2024-03-04	T	THNC	3.62	3.80	3.62	3.75	0.03	172,924	176	3.75	3.80	143,024	400	8,900	300	171	1,800	9,801			2,114
2024-03-01	T	THNC	3.70	3.72	3.695	3.72	0.06	26,595	87	3.67	3.72	14,700		5,100			1,300	3,100			1,528
2024-02-29	T	THNC	3.72	3.77	3.60	3.66	-0.01	36,853	113	3.64	3.70	11,523	1,800	8,900	300		300	11,801			1,438
2024-02-28	T	THNC	3.79	3.84	3.63	3.67	-0.10	41,938	101	3.60	3.73	32,430	1,700	3,300			300	2,600			1,316
2024-02-27	T	THNC	3.60	3.77	3.59	3.72	0.06	95,288	231	3.72	3.80	49,479	3,700	21,600	600	100	3,500	6,700			8,730
2024-02-26	T	THNC	3.70	3.84	3.59	3.66	-0.14	79,077	123	3.62	3.71	70,876	100	700		67	400	2,800			3,719
2024-02-23	T	THNC	3.62	3.80	3.60	3.80	0.15	44,302	167	3.62	3.82	37,705		2,200	300		400	1,901			1,693
2024-02-22	T	THNC	3.58	3.68	3.51	3.65	0.10	64,362	92	3.59	3.65	53,342		5,722		90	400	2,900			1,713
2024-02-21	T	THNC	3.54	3.55	3.44	3.55	0.02	125,306	100	3.47	3.85	119,720	2,000	1,400	200		100	1,401			363
2024-02-20	T	THNC	3.77	3.77	3.48	3.52	-0.24	36,605	174	3.50	3.55	20,065	1,400	5,028		75	1,200	4,800			3,634