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
2024-05-17	T	TIXT	8.63	8.73	8.58	8.64	-0.02	293,026	1,570	8.62	8.68	200,296	17,850	21,166	1,434	2,623	27,300	11,194			4,654			100
2024-05-16	T	TIXT	8.79	8.79	8.61	8.66	-0.03	235,731	1,362	8.63	8.70	126,283	15,620	17,021	6,543	1,760	30,677	5,073			30,290
2024-05-15	T	TIXT	8.81	8.85	8.67	8.69	-0.07	280,949	1,699	8.69	8.77	157,740	23,471	12,315	9,731	2,034	48,109	3,872			19,041
2024-05-14	T	TIXT	8.90	9.00	8.71	8.76	-0.07	422,609	1,948	8.72	8.84	284,901	32,550	19,838	13,900	3,196	32,100	7,816			16,231		500	200
2024-05-13	T	TIXT	8.69	9.01	8.62	8.83	0.12	498,923	2,505	8.80	8.87	326,160	18,412	36,507	19,832	4,806	48,325	9,426			23,741		3,300	1,217
2024-05-10	T	TIXT	8.88	8.88	8.33	8.71	0.01	2,033,916	7,332	8.65	8.72	824,117	77,143	64,637	13,857	12,519	186,506	763,326			67,687		200	1,117
2024-05-09	T	TIXT	10.70	10.70	8.68	8.70	-2.00	2,956,525	10,927	8.67	8.79	1,900,713	164,999	114,257	6,606	15,885	315,291	44,298			267,688			900
2024-05-08	T	TIXT	10.75	10.88	10.60	10.70	-0.08	359,822	1,740	10.61	10.74	225,175	18,000	19,900	4,820	4,990	29,500	15,184			19,395
2024-05-07	T	TIXT	11.09	11.09	10.75	10.78	-0.10	166,548	1,167	10.77	10.82	117,623	11,900	6,650	1,719	3,819	17,200	4,064			2,447		100	200
2024-05-06	T	TIXT	11.01	11.17	10.78	10.88	-0.11	200,033	1,546	10.81	11.01	127,415	17,965	16,306	3,161	4,331	19,700	7,030			2,290
2024-05-03	T	TIXT	11.27	11.40	10.88	10.99	-0.13	129,009	966	10.94	11.14	69,817	19,445	10,333	1,783	1,878	14,343	3,406			5,417			100
2024-05-02	T	TIXT	11.52	11.58	10.81	11.12	-0.28	256,514	1,416	11.10	11.12	114,975	29,056	21,608	2,213	3,365	25,700	6,255			27,607			400
2024-05-01	T	TIXT	11.67	11.67	11.37	11.40	-0.18	225,538	1,067	11.32	11.49	179,684	14,300	4,909	3,715	1,620	11,700	3,608			5,557
2024-04-30	T	TIXT	11.52	11.66	11.41	11.58		131,542	1,064	11.55	11.66	84,281	14,979	4,172	2,822	2,828	13,900	6,032			1,683			100
2024-04-29	T	TIXT	11.30	11.58	11.30	11.58	0.29	220,950	1,503	11.43	11.59	145,954	14,200	17,008	6,224	4,243	21,700	7,551			2,443			500
2024-04-26	T	TIXT	10.96	11.36	10.96	11.29	0.24	153,152	1,128	11.22	11.34	80,694	14,843	14,700	7,247	2,157	23,000	6,565			2,485			200
2024-04-25	T	TIXT	11.22	11.22	11.01	11.05	-0.34	97,233	779	11.00	11.16	51,933	10,258	12,731	5,300	1,394	8,500	3,416			2,588			200
2024-04-24	T	TIXT	10.93	11.45	10.93	11.39	0.40	187,199	1,207	11.27	11.42	97,982	19,866	29,559	6,617	2,938	13,900	6,979			4,856
2024-04-23	T	TIXT	11.02	11.17	10.87	10.99	-0.01	184,512	1,091	10.97	11.04	101,399	14,200	24,100	5,707	1,771	24,990	3,501			7,403
2024-04-22	T	TIXT	10.80	11.12	10.73	11.00	0.25	154,457	1,125	10.90	11.04	99,045	9,700	13,972	6,233	2,066	12,800	3,280			4,503		100	200
2024-04-19	T	TIXT	10.82	11.16	10.69	10.75	-0.01	411,777	2,129	10.72	10.80	280,117	23,302	25,500	4,949	6,718	47,491	10,153			7,713			100
2024-04-18	T	TIXT	10.95	10.98	10.67	10.76	-0.18	227,607	1,554	10.70	10.82	132,336	19,857	16,675	5,092	5,268	28,380	5,500			8,434		100	300
2024-04-17	T	TIXT	11.63	11.74	10.92	10.94	-0.70	203,292	1,357	10.92	11.22	139,556	12,700	11,396	9,881	3,018	15,300	6,239			2,940		100
2024-04-16	T	TIXT	11.73	11.78	11.33	11.64	-0.03	154,221	1,134	11.60	11.73	70,158	15,801	7,847	3,431	1,241	31,100	2,518			11,899		100
2024-04-15	T	TIXT	11.83	11.85	11.605	11.67	-0.13	286,835	1,319	11.61	11.73	127,778	20,600	17,732	2,318	3,112	13,000	5,539			68,533
2024-04-12	T	TIXT	11.93	11.96	11.79	11.80	-0.15	225,301	1,380	11.72	11.87	122,131	14,400	22,170	3,036	2,216	20,900	5,714			23,420
2024-04-11	T	TIXT	11.68	11.95	11.62	11.95	0.22	113,798	847	11.83	12.01	62,700	13,344	9,355	1,800	1,656	7,800	2,101			10,452
2024-04-10	T	TIXT	11.68	11.81	11.62	11.73	-0.17	161,339	999	11.62	11.80	84,251	14,021	18,876	1,437	912	15,000	2,155			16,553
2024-04-09	T	TIXT	11.69	12.17	11.69	11.90	0.19	367,413	1,325	11.83	11.97	166,823	13,400	15,905	6,350	3,374	16,500	4,600		125,000	10,478
2024-04-08	T	TIXT	11.40	11.71	11.40	11.71	0.30	108,432	701	11.64	11.77	58,971	8,900	20,452	3,722	1,166	9,086	3,868			1,793			100
2024-04-05	T	TIXT	11.34	11.62	11.33	11.41	-0.06	132,583	1,101	11.40	11.50	56,016	23,659	16,100	6,500	1,307	15,700	6,110			4,306
2024-04-04	T	TIXT	12.05	12.06	11.43	11.47	-0.49	188,422	1,287	11.41	11.71	106,973	16,600	19,800	8,438	2,855	17,000	6,834			6,934			100
2024-04-03	T	TIXT	11.50	12.00	11.49	11.96	0.45	178,612	1,217	11.90	12.00	92,861	21,600	13,264	2,834	2,077	19,000	5,601			15,951
2024-04-02	T	TIXT	11.25	11.58	11.25	11.51	0.03	199,224	1,344	11.45	11.55	100,575	24,604	21,300	5,900	1,602	25,700	5,201			8,152			100
2024-04-01	T	TIXT	11.55	11.62	11.27	11.48	0.01	199,272	1,248	11.41	11.51	101,863	17,402	14,395	3,238	2,058	30,800	5,500			21,897			100
2024-03-28	T	TIXT	11.36	11.56	11.28	11.47	0.18	173,377	1,060	11.45	11.51	99,424	12,900	9,198	14,105	1,661	15,723	3,591			12,445			700
2024-03-27	T	TIXT	11.33	11.37	11.24	11.29	0.07	145,356	856	11.24	11.35	100,999	9,500	13,300	4,055	1,858	10,639	2,282			1,771			130
2024-03-26	T	TIXT	11.36	11.39	11.21	11.22	-0.06	181,600	1,016	11.21	11.25	106,732	13,500	16,500	3,887	2,669	18,600	3,695			10,575
2024-03-25	T	TIXT	11.31	11.42	11.25	11.28	-0.09	255,351	1,284	11.25	11.33	185,225	11,533	16,923	3,259	3,337	19,700	4,200			9,098			200
2024-03-22	T	TIXT	11.70	11.70	11.27	11.37	-0.25	222,782	1,325	11.34	11.45	140,951	12,600	21,617	3,386	2,991	21,000	16,820			2,001			200
2024-03-21	T	TIXT	11.46	11.82	11.46	11.62	0.07	294,324	1,649	11.55	11.69	190,611	18,188	45,451	6,370	2,311	16,500	4,303			8,180			300
2024-03-20	T	TIXT	11.26	11.61	11.15	11.55	0.14	206,989	1,407	11.46	11.58	129,476	12,655	17,609	4,613	3,696	20,500	3,581			11,742			100
2024-03-19	T	TIXT	11.30	11.49	11.27	11.41	0.07	145,666	976	11.39	11.46	84,516	7,100	15,400	1,749	1,306	19,737	2,603			9,705
2024-03-18	T	TIXT	11.08	11.36	10.87	11.34	0.21	334,636	1,954	11.32	11.39	214,124	39,149	14,113	6,011	3,242	31,000	7,526			15,029		100
2024-03-15	T	TIXT	11.29	11.46	11.08	11.13	-0.16	302,836	1,718	11.11	11.22	156,255	20,014	24,633	2,100	3,343	68,880	3,547			16,566
2024-03-14	T	TIXT	11.43	11.43	11.01	11.29	-0.16	439,849	2,638	11.25	11.36	258,950	27,310	43,300	4,432	7,407	40,515	6,158			43,092
2024-03-13	T	TIXT	11.84	11.84	11.42	11.45	-0.39	452,477	2,380	11.42	11.61	310,864	27,633	36,805	4,003	6,537	47,400	4,672			11,287
2024-03-12	T	TIXT	12.12	12.13	11.79	11.84	-0.31	200,481	1,699	11.75	11.93	128,394	21,093	6,200	7,129	1,372	16,063	3,000			11,311			150
2024-03-11	T	TIXT	12.21	12.42	12.15	12.15	-0.18	87,590	673	12.11	12.29	58,064	7,428	2,300	3,339	1,245	7,000	3,548			3,520
2024-03-08	T	TIXT	12.31	12.51	12.21	12.33	-0.07	274,874	1,554	12.27	12.40	176,112	28,155	21,178	2,038	2,714	15,957	2,508			19,615			200
2024-03-07	T	TIXT	12.30	12.64	12.25	12.40	0.03	396,034	2,102	12.31	12.47	218,909	20,527	30,430	1,704	2,183	49,400	5,038			55,636
2024-03-06	T	TIXT	12.90	12.93	12.30	12.37	-0.44	330,820	1,877	12.31	12.50	206,488	17,122	41,469	1,898	1,925	35,740	6,902			12,093		100
2024-03-05	T	TIXT	13.47	13.49	12.81	12.81	-0.76	806,689	3,141	12.80	13.00	480,067	88,200	46,711	10,100	6,517	70,400	78,196			18,733			200
2024-03-04	T	TIXT	13.66	13.76	13.33	13.57	-0.18	346,529	2,082	13.54	13.66	219,822	16,193	24,864	5,400	4,414	31,400	10,809			32,203			100
2024-03-01	T	TIXT	13.98	14.02	13.58	13.75	-0.23	510,971	3,087	13.70	13.82	270,905	48,227	57,053	8,334	5,988	58,315	26,490			23,510			400
2024-02-29	T	TIXT	14.43	14.62	13.91	13.98	-0.49	479,459	2,103	13.91	13.98	309,789	23,672	19,597	8,686	4,627	81,600	13,701			10,859			200
2024-02-28	T	TIXT	15.05	15.15	14.27	14.47	-0.73	1,319,462	4,205	14.39	14.57	340,343	46,350	67,208	11,560	12,300	70,161	13,389		260,000	475,342			850
2024-02-27	T	TIXT	15.45	15.56	15.07	15.20	-0.03	233,400	1,441	15.15	15.34	146,845	23,500	13,768	3,845	4,094	17,900	1,522			16,492			100
2024-02-26	T	TIXT	15.16	15.31	14.98	15.23	0.06	212,359	1,493	15.14	15.30	107,566	13,246	16,300	3,905	2,365	40,610	5,533			20,631			200
2024-02-23	T	TIXT	15.00	15.20	14.93	15.17	0.15	235,977	1,374	15.09	15.17	155,810	15,400	8,825	870	2,775	17,400	4,301			22,784
2024-02-22	T	TIXT	14.79	15.05	14.70	15.02	0.23	242,570	1,620	14.97	15.10	105,194	19,332	34,372	1,034	5,818	23,973	7,362			31,147			1,328
2024-02-21	T	TIXT	15.10	15.20	14.65	14.79	-0.36	257,910	1,696	14.75	14.90	131,539	22,558	34,868	1,162	3,459	18,588	7,802			34,412			300
2024-02-20	T	TIXT	15.25	15.30	15.00	15.15	-0.11	291,885	2,006	15.10	15.18	172,223	26,200	32,205	3,189	3,579	21,650	9,503			18,346			1,600