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
2024-04-26	T	TIH	129.20	130.57	128.71	129.50	0.32	132,920	1,372	129.19	130.01	58,369	21,234	4,653	2,982	894	7,305	572			27,371
2024-04-25	T	TIH	129.30	130.01	128.56	129.18	-0.96	155,703	1,487	128.85	129.68	66,566	11,647	7,988	2,748	2,026	25,700	1,436			27,347
2024-04-24	T	TIH	130.48	131.97	129.71	130.14	-0.28	179,150	1,858	129.66	130.67	92,453	22,267	10,724	3,427	1,654	5,000	1,121			29,675
2024-04-23	T	TIH	130.00	130.61	129.63	130.42	0.65	141,895	1,711	129.78	130.67	74,373	12,076	6,165	3,259	1,096	11,095	1,200			26,462
2024-04-22	T	TIH	129.30	130.00	129.00	129.77	0.49	118,044	1,224	129.29	130.00	61,602	11,405	6,043	5,240	825	3,200	2,020			16,869
2024-04-19	T	TIH	129.50	130.12	128.10	129.28	-0.28	126,969	1,256	128.78	129.61	58,016	14,289	8,114	3,636	1,433	6,035	3,207			23,998
2024-04-18	T	TIH	130.02	130.27	128.36	129.56	0.06	198,430	1,562	129.03	129.93	101,315	13,300	10,499	3,498	1,456	3,978	2,164			40,069
2024-04-17	T	TIH	130.50	130.59	128.56	129.50	-0.81	270,311	1,736	129.02	129.91	111,810	65,600	11,533	5,368	2,045	12,514	2,575		18,800	25,824
2024-04-16	T	TIH	130.71	132.28	128.61	130.31	-0.46	255,115	2,250	129.87	130.89	137,003	21,109	17,657	4,018	1,821	14,569	2,937		9,100	36,311		100
2024-04-15	T	TIH	129.64	130.90	128.31	130.77	1.84	155,720	1,618	130.34	131.18	83,748	12,735	16,063	2,611	1,539	10,416	2,128			20,964		100
2024-04-12	T	TIH	130.31	131.36	128.64	128.93	-2.43	374,767	2,285	128.58	129.82	120,783	122,065	12,109	4,052	2,997	21,648	3,594		50,000	28,958
2024-04-11	T	TIH	130.36	132.32	128.33	131.36	-3.49	473,057	3,472	130.99	131.81	270,996	44,308	27,524	5,486	4,158	32,400	4,161			48,083			200
2024-04-10	T	TIH	133.43	135.53	133.39	134.85	0.55	193,232	1,809	134.44	135.33	101,242	14,702	12,733	1,682	1,605	6,600	2,666			34,738
2024-04-09	T	TIH	133.80	134.58	132.76	134.30	0.75	247,826	2,119	133.81	134.58	134,389	17,265	12,256	3,576	1,007	13,200	506			38,261		100
2024-04-08	T	TIH	133.43	133.83	131.76	133.55	0.06	142,552	1,499	133.22	133.85	82,975	9,764	11,609	2,460	1,370	4,100	1,903			19,732
2024-04-05	T	TIH	131.91	133.57	131.64	133.49	1.05	148,440	1,644	133.08	133.93	81,170	9,287	9,302	2,291	1,439	7,400	2,251		1,800	29,108		200
2024-04-04	T	TIH	131.48	133.50	131.42	132.44	0.59	251,938	2,165	132.12	133.01	126,459	23,183	15,569	4,256	1,590	46,737	2,337			24,303
2024-04-03	T	TIH	129.00	132.58	129.00	131.85	2.55	222,416	1,802	131.55	132.34	119,816	15,366	10,578	3,010	1,298	14,970	2,001		19,500	23,516			100
2024-04-02	T	TIH	130.16	130.20	128.56	129.30	-1.12	249,108	2,024	128.87	129.63	116,033	33,300	12,378	5,140	1,316	22,041	638			45,931
2024-04-01	T	TIH	130.39	131.98	129.94	130.42	0.07	154,270	1,506	129.93	130.68	78,725	7,500	15,549	3,274	902	15,800	1,352			16,594
2024-03-28	T	TIH	129.62	130.82	129.07	130.35	0.72	197,252	2,019	130.01	130.50	114,160	17,817	9,553	2,856	1,167	9,080	1,701		9,000	24,820
2024-03-27	T	TIH	127.94	129.64	127.94	129.63	1.20	167,810	1,949	129.16	129.86	81,478	10,700	14,641	2,297	1,364	9,983	3,101			40,864
2024-03-26	T	TIH	126.54	128.87	126.54	128.43	1.45	234,840	2,092	128.14	128.70	131,074	11,600	9,699	3,655	1,791	9,556	3,028			27,992		100	24,000
2024-03-25	T	TIH	127.14	127.78	126.58	126.98	-0.51	151,665	1,506	126.90	127.46	90,544	8,162	8,561	6,844	1,693	8,195	1,252			16,436
2024-03-22	T	TIH	128.56	128.61	127.12	127.49	-1.08	179,848	1,992	127.14	127.88	104,321	9,502	8,685	5,182	1,208	11,300	1,200			28,701
2024-03-21	T	TIH	129.60	130.21	128.24	128.57	-1.39	148,008	1,673	128.08	129.11	82,905	17,005	12,230	4,491	1,285	4,100	2,072			17,652		100
2024-03-20	T	TIH	130.58	131.62	128.85	129.96	-0.74	161,210	1,823	129.45	130.20	99,943	14,920	11,188	1,680	1,479	9,400	1,208			14,951		100
2024-03-19	T	TIH	128.66	131.68	128.64	130.70	2.09	235,390	2,106	130.41	131.12	162,818	16,702	15,589	2,264	1,748	9,009	1,606			19,132
2024-03-18	T	TIH	128.34	129.60	128.34	128.61	0.38	171,134	1,765	128.12	129.30	105,914	13,100	13,091	2,942	1,557	9,749	1,671			17,077		100
2024-03-15	T	TIH	128.29	128.99	127.39	128.23	0.40	301,295	1,909	127.68	128.71	234,919	13,477	16,572	2,614	1,423	9,635	1,228			15,989
2024-03-14	T	TIH	126.75	128.48	126.08	127.83	1.51	263,386	2,141	127.44	128.23	183,551	18,624	10,581	4,113	1,418	17,928	2,095			19,930		100
2024-03-13	T	TIH	126.64	127.64	126.19	126.32	-0.42	287,270	2,094	126.01	127.33	177,416	55,941	6,761	3,943	1,518	15,349	1,153			19,257
2024-03-12	T	TIH	123.90	127.29	123.89	126.74	2.88	237,752	2,424	126.08	127.10	133,191	18,535	11,762	4,174	2,060	25,822	2,931			24,392
2024-03-11	T	TIH	123.56	125.12	122.23	123.86	0.25	209,530	2,070	123.53	124.20	129,117	16,618	13,321	5,161	1,401	7,897	3,930			18,190		100
2024-03-08	T	TIH	122.78	123.83	121.76	123.61	-0.17	235,283	2,300	123.08	123.84	133,557	22,688	15,941	5,881	1,418	14,300	5,785			27,422
2024-03-07	T	TIH	123.18	123.92	122.22	123.78	0.86	149,947	1,559	123.37	123.84	93,096	11,260	6,017	1,957	1,266	15,800	1,268			16,582
2024-03-06	T	TIH	123.66	124.91	122.04	122.92	-0.73	158,815	1,704	122.58	123.40	83,438	13,635	9,207	2,278	1,707	18,600	1,148			21,378
2024-03-05	T	TIH	124.04	124.68	122.79	123.65	-1.10	170,181	1,510	123.26	123.99	76,506	15,300	9,300	2,197	2,820	37,415	1,709			21,091
2024-03-04	T	TIH	124.47	125.66	124.04	124.75	-0.55	129,680	1,268	124.60	125.12	57,133	10,202	7,799	3,661	1,491	26,196	1,180			18,176
2024-03-01	T	TIH	124.03	126.75	124.03	125.30	0.65	154,669	1,855	124.85	125.50	82,028	18,533	13,827	4,936	1,490	7,900	2,202			19,013
2024-02-29	T	TIH	126.07	126.84	124.45	124.65	-1.28	272,802	2,542	124.26	125.46	190,694	15,676	14,125	3,211	1,708	13,100	1,126			25,311
2024-02-28	T	TIH	125.48	126.87	125.48	125.93	-0.82	159,163	1,501	125.69	126.36	62,026	5,250	9,459	6,620	1,434	19,658	103			36,328
2024-02-27	T	TIH	126.89	127.77	126.20	126.75	-0.44	128,720	1,315	126.30	127.00	52,869	9,200	5,620	2,809	1,226	4,600	1,838			32,779
2024-02-26	T	TIH	125.00	127.71	125.00	127.19	1.61	136,156	1,386	126.91	127.63	67,315	20,240	10,626	3,672	1,499	8,216	1,904			18,868		400
2024-02-23	T	TIH	126.04	127.21	125.27	125.58	-0.85	152,442	1,562	125.12	125.78	75,617	6,800	8,338	3,376	2,008	10,900	1,097		17,200	20,941
2024-02-22	T	TIH	125.39	126.58	124.64	126.43	1.00	138,718	1,469	125.92	126.89	81,603	11,514	8,886	4,443	1,668	7,017	1,701			17,936		100
2024-02-21	T	TIH	124.76	125.56	123.94	125.43	0.65	257,309	2,214	124.79	125.78	162,638	14,900	15,328	4,877	942	19,692	3,412			27,466
2024-02-20	T	TIH	124.77	124.98	122.85	124.78	0.20	163,707	2,019	124.28	124.99	86,719	15,500	7,510	5,151	1,930	10,444	2,851			23,940
2024-02-16	T	TIH	123.62	125.25	123.62	124.58	-0.67	190,221	1,752	124.06	124.82	114,491	12,018	10,644	5,277	1,720	9,024	1,350			31,380
2024-02-15	T	TIH	123.69	125.25	123.06	125.25	1.55	213,525	2,193	124.82	125.47	136,726	9,902	11,198	3,441	1,661	13,800	2,496			26,011		100
2024-02-14	T	TIH	117.22	124.01	117.22	123.70	6.37	300,492	2,612	123.55	123.91	179,863	23,264	23,043	7,416	2,003	13,227	16,565			29,043
2024-02-13	T	TIH	118.83	119.97	116.86	117.33	-2.43	177,997	1,862	117.03	117.77	98,142	17,300	12,300	7,554	1,604	5,400	5,507		6,200	19,104
2024-02-12	T	TIH	119.51	119.91	119.00	119.76	0.31	154,845	1,315	119.41	120.00	98,926	17,842	10,580	2,502	1,957	2,912	3,411			12,712
2024-02-09	T	TIH	119.32	119.72	118.13	119.45	0.92	106,955	1,258	119.09	119.65	49,415	14,101	8,138	1,708	1,981	10,300	1,814			16,064		100
2024-02-08	T	TIH	118.69	119.78	118.35	118.53	0.03	151,925	1,254	118.18	119.04	90,449	11,800	9,369	4,926	1,224	9,700	3,901			14,745		300
2024-02-07	T	TIH	117.50	119.86	117.41	118.50	1.09	156,290	1,474	118.00	118.77	85,706	11,161	7,875	4,698	1,123	9,381	2,731		6,300	21,439		400
2024-02-06	T	TIH	117.94	119.77	116.785	117.41	-1.04	145,162	1,543	116.98	117.84	81,813	11,600	10,776	3,246	1,194	5,800	2,036			21,639		500
2024-02-05	T	TIH	118.50	118.99	118.40	118.45	-0.64	107,050	1,246	118.11	118.84	44,452	7,132	7,395	2,321	1,255	13,186	1,705			20,855
2024-02-02	T	TIH	119.74	119.74	118.36	119.09	-0.61	134,406	1,423	119.00	119.69	64,856	9,800	8,520	3,664	1,304	10,800	6,115			21,587		100
2024-02-01	T	TIH	118.93	119.70	117.50	119.70	1.94	173,831	1,394	119.00	119.87	64,245	62,500	5,575	6,487	1,231	11,100	2,112			16,729		400
2024-01-31	T	TIH	117.60	118.45	117.49	117.76	-0.66	236,757	1,518	117.33	118.15	92,382	95,400	7,829	3,111	1,521	3,000	3,201			23,938
2024-01-30	T	TIH	117.71	118.99	117.71	118.42	0.53	125,776	1,154	118.01	118.99	50,691	16,880	5,166	6,957	1,190	8,200	1,289			29,968		100
2024-01-29	T	TIH	116.53	118.05	116.53	117.89	1.02	99,702	1,086	117.52	118.15	55,793	10,066	4,602	3,124	1,751	5,639	1,151			14,550		300