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
2024-05-15	T	TI	0.355	0.38	0.335	0.335	-0.04	5,640	17	0.33	0.38	2,775	500		500			1,001			269
2024-05-14	T	TI	0.35	0.375	0.35	0.35	-0.01	23,713	34	0.35	0.38	6,795	3,500		5,500			6,950			898
2024-05-13	T	TI	0.36	0.36	0.36	0.36	0.01	2,363	16	0.35	0.38	1,810						1			497
2024-05-10	T	TI	0.35	0.35	0.345	0.345	-0.04	1,908	12	0.33	0.375	504		500		185					114
2024-05-09	T	TI	0.375	0.385	0.34	0.34		38,542	30	0.32	0.38	11,336	9,000	100	9,000	508	3,000	5,501			20
2024-05-08	T	TI	0.34	0.34	0.34	0.34	0.005	8,329	12	0.32	0.39	3,217	3,500		500			1,001			6
2024-05-07	T	TI	0.32	0.335	0.32	0.335	-0.015	5,559	13	0.32	0.39	1,000			500	323		3,000			89
2024-05-06	T	TI	0.35	0.35	0.35	0.35		16,848	19	0.32	0.35	4,595		11,600				1			184
2024-05-03	T	TI	0.355	0.355	0.35	0.35	0.025	5,159	7	0.35	0.38	5,000						1
2024-05-02	T	TI	0.33	0.385	0.325	0.325	-0.015	44,084	38	0.32	0.38	9,577	6,000	18,000	3,500	500		6,033			474
2024-05-01	T	TI	0.335	0.345	0.335	0.34	-0.015	5,068	12	0.33	0.39	2,460	500		1,000			1,000			106
2024-04-30	T	TI	0.31	0.375	0.31	0.33		76,917	62	0.32	0.35	15,501	21,500	11,000	7,000	15,145	2,500	3,001			950
2024-04-29	T	TI	0.30	0.33	0.30	0.33	0.025	39,110	27	0.305	0.34	29,200	4,000		500			4,000			995
2024-04-26	T	TI	0.30	0.305	0.30	0.305	0.005	27,381	23	0.29	0.315	14,035			5,000			8,001			45
2024-04-25	T	TI	0.305	0.315	0.30	0.30	-0.01	36,594	23	0.29	0.305	14,546	5,000		5,500			8,001			3,060
2024-04-24	T	TI	0.395	0.395	0.29	0.31	-0.04	88,790	49	0.31	0.32	41,600	8,000	13,000	2,500	1,000		19,501			2,307
2024-04-23	T	TI	0.35	0.35	0.35	0.35	0.01	16,380	11	0.32	0.35	9,000		5,000	1,000			1,000			80
2024-04-22	T	TI	0.34	0.34	0.34	0.34	0.01	17,135	18	0.305	0.35	2,089		14,500				1			354
2024-04-19	T	TI	0.32	0.33	0.295	0.33	0.01	71,460	34	0.32	0.34	30,343	9,000	5,500	20,000			6,500			117
2024-04-18	T	TI	0.325	0.325	0.32	0.32	-0.02	10,019	10	0.32	0.35	5,500	1,500		1,500			1,501			6
2024-04-17	T	TI	0.31	0.35	0.31	0.325	-0.04	133,577	58	0.32	0.35	94,328	7,000	3,000	8,500			19,198			529
2024-04-16	T	TI	0.37	0.39	0.355	0.355		49,829	33	0.33	0.40	8,500	10,500	10,500	5,500	2,500		12,000			193
2024-04-15	T	TI	0.415	0.415	0.335	0.355	-0.045	63,682	67	0.355	0.43	44,556	3,145	500	1,000	1,500	2,500	7,500			1,788
2024-04-12	T	TI	0.335	0.44	0.335	0.41	0.095	123,575	109	0.38	0.41	64,670	11,500	4,500	13,000	8,600		18,500			1,914
2024-04-11	T	TI	0.33	0.34	0.315	0.34	0.02	49,917	25	0.315	0.355	15,500	11,500	2,000	5,000		1,000	14,500			6
2024-04-10	T	TI	0.355	0.355	0.32	0.32	-0.04	38,560	20	0.32	0.355	16,500	5,000	3,500	5,000	30		7,500			455
2024-04-09	T	TI	0.33	0.385	0.33	0.37	0.04	38,330	36	0.365	0.385	17,732	3,000	9,000	4,000	1,062	500	2,531			141
2024-04-08	T	TI	0.315	0.33	0.315	0.33		37,409	30	0.315	0.33	28,251			2,500			5,501			641
2024-04-05	T	TI	0.285	0.33	0.285	0.33	0.045	84,548	42	0.29	0.33	24,331	15,000	15,000	3,500			20,507			5,810
2024-04-04	T	TI	0.315	0.325	0.285	0.285	-0.015	77,615	61	0.285	0.315	33,445	4,500	5,500	6,500	2,500	500	22,501			1,591
2024-04-03	T	TI	0.30	0.305	0.285	0.30	0.015	163,992	65	0.285	0.30	97,018	7,000		1,000	154	5,000	51,500			2,162
2024-04-02	T	TI	0.30	0.30	0.285	0.285	-0.015	14,006	17	0.285	0.35	1,574	3,500		3,500			5,000			413
2024-04-01	T	TI	0.315	0.315	0.315	0.315	0.015	808	16	0.285	0.35			500				1
2024-03-28	T	TI	0.30	0.30	0.29	0.30		61,313	22	0.285	0.30	32,200	5,500	10,500	8,000			5,000			113
2024-03-27	T	TI	0.28	0.30	0.28	0.30	0.01	9,381	23	0.28	0.30	6,486	1			2		2,000			310
2024-03-26	T	TI	0.29	0.29	0.29	0.29		75,553	13	0.29	0.30	74,000									436
2024-03-25	T	TI	0.29	0.30	0.29	0.29	-0.01	47,064	24	0.29	0.30	24,500	2,000		10,000			10,001			90
2024-03-22	T	TI	0.30	0.30	0.285	0.30	0.02	40,552	23	0.285	0.30	32,500						7,500			373
2024-03-21	T	TI	0.265	0.28	0.265	0.28	0.01	3,766	7	0.27	0.30	2,000						1,500			136
2024-03-20	T	TI	0.265	0.27	0.26	0.27	-0.005	53,231	20	0.255	0.30	20,002	3,500	15,000	3,500			11,001			213
2024-03-19	T	TI	0.30	0.30	0.275	0.28	-0.02	170,428	51	0.255	0.28	129,199	1,500		10,000			29,002			582
2024-03-18	T	TI	0.29	0.31	0.28	0.30	0.055	134,037	89	0.295	0.30	43,399	11,000	26,000	13,500	1,254		32,001			6,065
2024-03-15	T	TI	0.245	0.25	0.245	0.25		33,901	20	0.245	0.33	23,500			4,500			5,500			298
2024-03-14	T	TI	0.245	0.25	0.245	0.25		34,153	42	0.245	0.33	5,000		1,500				26,502			314
2024-03-13	T	TI	0.24	0.25	0.24	0.25	-0.01	148,138	50	0.24	0.33	57,800	57,500	1,000	12,500			18,000			1,159
2024-03-12	T	TI	0.265	0.265	0.25	0.26	0.005	76,099	34	0.25	0.26	37,200	4,000	15,000	5,500			14,000			147
2024-03-11	T	TI	0.255	0.28	0.255	0.28	0.03	30,545	25	0.25	0.33	22,001	2,000		4,000			1,501			111
2024-03-08	T	TI	0.25	0.25	0.25	0.25		94,036	20	0.25	0.33	59,000	10,500	15,000				9,000			27
2024-03-07	T	TI	0.23	0.25	0.23	0.25		23,870	17	0.23	0.25	9	14,500		4,500	136		4,000			95
2024-03-06	T	TI	0.24	0.25	0.24	0.25	0.01	91,049	38	0.245	0.33	64,630	4,500	2,500	7,500			11,500			327
2024-03-05	T	TI	0.24	0.24	0.24	0.24	-0.01	6,049	15	0.24	0.25	3,805				141		1,500			210
2024-03-04	T	TI	0.25	0.25	0.24	0.25	-0.01	76,935	52	0.24	0.25	19,500	12,000		7,000	200		37,501			308
2024-03-01	T	TI	0.265	0.265	0.245	0.26	0.01	73,252	43	0.265	0.27	34,501	7,000	4,000	8,000	1,111		18,001			613
2024-02-29	T	TI	0.27	0.27	0.25	0.25	-0.02	14,956	22	0.24	0.27	3,500	3,500		1,500		1,000	4,521			291
2024-02-28	T	TI	0.26	0.27	0.26	0.27	0.01	104,156	24	0.24	0.27	90,500	9,000	2,000	2,000			1			433
2024-02-27	T	TI	0.26	0.26	0.26	0.26	0.005	52,422	17	0.24	0.26	41,529	3,000		2,000			4,500			104
2024-02-26	T	TI	0.25	0.255	0.25	0.255	-0.005	27,577	21	0.25	0.26	26,600				314		1			212
2024-02-23	T	TI	0.26	0.265	0.26	0.265	0.005	3,489	13	0.22	0.27	1,500						1,000			250
2024-02-22	T	TI	0.26	0.27	0.26	0.26	-0.01	8,019	16	0.26	0.27	2,000	2,000		3,500			2			381
2024-02-21	T	TI	0.27	0.27	0.27	0.27	0.01	9,206	12	0.26	0.27	9,000									180
2024-02-20	T	TI	0.27	0.27	0.26	0.26		64,315	40	0.26	0.27	54,710	1,000	500	4,000			3,001			884