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
2024-04-18	T	TMQ	0.52	0.54	0.46	0.51	-0.02	147,172	132	0.46	0.62	79,966	25,000	16,500	4,000	1,296	500	16,500			675			2,100
2024-04-17	T	TMQ	0.52	0.55	0.335	0.53	-0.17	536,761	494	0.45	0.55	324,007	48,000	90,500	9,000	2,751	34,000	9,500			7,287			500
2024-04-16	T	TMQ	0.70	0.71	0.70	0.70		27,901	25	0.70	0.75	20,000	1,000					5,000			218
2024-04-15	T	TMQ	0.75	0.75	0.70	0.70	-0.05	18,962	17	0.70	0.90	17,585				100					657
2024-04-12	T	TMQ	0.75	0.77	0.72	0.75	-0.01	241,267	262	0.70	0.80	158,400	7,500	49,500	2,500	633		5,000			5,580			3,750
2024-04-11	T	TMQ	0.73	0.76	0.72	0.76	0.03	26,091	29	0.70	0.76	8,073	4,000	3,000	1,000						928			7,000
2024-04-10	T	TMQ	0.70	0.74	0.68	0.73	0.06	122,888	110	0.70	0.76	72,214	11,000	17,600	1,000	1,500	3,000	5,000			1,863			9,000
2024-04-09	T	TMQ	0.66	0.69	0.66	0.67	0.01	26,562	25	0.67	0.70	17,635	3,000	2,500		892					1,635
2024-04-08	T	TMQ	0.66	0.70	0.65	0.66		29,571	31	0.66	0.71	19,150		9,000							493
2024-04-05	T	TMQ	0.68	0.69	0.65	0.66	-0.01	41,629	39	0.65	0.71	21,670	2,002	10,000				500			250
2024-04-04	T	TMQ	0.68	0.71	0.65	0.67	-0.02	71,991	57	0.67	0.71	36,870	6,500	17,000		1,019	1,000	5,500			985			3,004
2024-04-03	T	TMQ	0.72	0.72	0.68	0.69	-0.05	44,268	38	0.69	0.71	23,894	4,000	13,000		200	500				2,295
2024-04-02	T	TMQ	0.70	0.74	0.68	0.74	0.04	12,218	19	0.72	0.88	7,218		3,500	1,000	37					450
2024-04-01	T	TMQ	0.70	0.70	0.70	0.70	0.03	14,383	16	0.67	0.70	14,153									16
2024-03-28	T	TMQ	0.70	0.71	0.67	0.67	-0.03	51,560	40	0.65	0.83	47,212	2,000			300	2,000				40
2024-03-27	T	TMQ	0.70	0.70	0.70	0.70	0.03	4,386	9	0.65	0.88	3,000	1,000								70
2024-03-26	T	TMQ	0.69	0.72	0.66	0.66	-0.03	36,947	43	0.65	0.88	24,487	2,500	9,000		2					157			800
2024-03-25	T	TMQ	0.67	0.69	0.67	0.69	0.02	14,003	29	0.67	0.69	11,241	1,500			26	1,000				15
2024-03-22	T	TMQ	0.65	0.69	0.65	0.67	0.04	19,448	27	0.67	0.69	14,065	500	2,808	500	500		500			60			500
2024-03-21	T	TMQ	0.65	0.66	0.63	0.63		17,965	13	0.64	0.65	1,040	500	525		166		15,000
2024-03-20	T	TMQ	0.63	0.65	0.63	0.63		15,984	32	0.62	0.66	11,132	2,500			192					160			500
2024-03-19	T	TMQ	0.62	0.63	0.62	0.63	-0.01	13,652	16	0.63	0.68	13,142	500
2024-03-18	T	TMQ	0.66	0.66	0.61	0.64	0.02	78,422	71	0.61	0.69	60,521	4,000	7,500		400					5,500			500
2024-03-15	T	TMQ	0.67	0.67	0.57	0.62	-0.05	41,848	87	0.61	0.69	37,900	2,000			506					632
2024-03-14	T	TMQ	0.70	0.70	0.65	0.67	-0.04	24,202	29	0.60	0.67	19,998	1,500	1,500		566					88			500
2024-03-13	T	TMQ	0.59	0.71	0.59	0.71	0.11	32,643	40	0.67	0.71	26,435	1,000	500		200	3,500				100			500
2024-03-12	T	TMQ	0.61	0.61	0.60	0.60	0.01	2,710	8	0.59	0.65	2,501
2024-03-11	T	TMQ	0.59	0.62	0.59	0.59	-0.04	12,143	24	0.59	0.65	5,932	1,500	4,000							200			500
2024-03-08	T	TMQ	0.61	0.64	0.61	0.63	0.04	32,958	47	0.59	0.65	22,969	1,500	6,233		116		500			531			1,109
2024-03-07	T	TMQ	0.58	0.59	0.57	0.57	-0.01	3,581	9	0.57	0.65	2,000		500							1,081
2024-03-06	T	TMQ						265	3	0.57	0.65	250
2024-03-05	T	TMQ	0.59	0.63	0.58	0.58	-0.01	44,355	32	0.57	0.65	26,754	4,000	12,500		262					673
2024-03-04	T	TMQ	0.58	0.62	0.58	0.59	-0.03	37,397	42	0.59	0.65	21,287	1,500								14,110
2024-03-01	T	TMQ	0.59	0.62	0.59	0.62	0.04	5,332	10	0.58	0.65	3,787	1,500
2024-02-29	T	TMQ	0.58	0.58	0.58	0.58		11,308	9	0.58	0.67	11,066				242
2024-02-28	T	TMQ						20	1	0.58	0.67
2024-02-27	T	TMQ	0.55	0.60	0.55	0.58	-0.02	15,209	20	0.58	0.67	12,536	1,500								643			500
2024-02-26	T	TMQ	0.58	0.60	0.58	0.60		5,739	7	0.58	0.67	2,733		3,000
2024-02-23	T	TMQ	0.58	0.58	0.58	0.58	-0.02	937	4	0.56	0.61	125				300
2024-02-22	T	TMQ						90	1	0.56	0.62
2024-02-21	T	TMQ	0.60	0.60	0.57	0.57	-0.05	4,644	11	0.56	0.62	2,798	500	500		204								500
2024-02-20	T	TMQ	0.56	0.62	0.56	0.62	0.05	13,998	15	0.56	0.62	13,500									498
2024-02-16	T	TMQ	0.61	0.63	0.57	0.57		34,606	67	0.57	0.62	24,100	4,000	2,000			1,500	500			1,166
2024-02-15	T	TMQ	0.62	0.62	0.57	0.57	-0.03	4,505	7	0.57	0.81	3,500		1,000							5
2024-02-14	T	TMQ	0.60	0.62	0.60	0.60	-0.02	32,649	71	0.58	0.81	28,033	2,000		500	800	500	500			10
2024-02-13	T	TMQ	0.62	0.62	0.60	0.60	-0.04	9,860	13	0.60	0.81	3,000	4,000			583	2,000				65			200
2024-02-12	T	TMQ	0.68	0.68	0.63	0.64		18,000	23	0.60	0.81	12,600	3,000			650	500				350			900
2024-02-09	T	TMQ	0.66	0.68	0.64	0.64	-0.04	14,926	31	0.63	0.81	13,210		1,500		66
2024-02-08	T	TMQ	0.68	0.68	0.68	0.68	-0.01	1,031	4	0.63	0.81	1,024
2024-02-07	T	TMQ	0.71	0.71	0.66	0.66	-0.03	8,018	7	0.63	0.81	2,018	1,500	4,500
2024-02-06	T	TMQ	0.69	0.69	0.69	0.69	-0.03	15,170	20	0.63	0.80	12,530	2,500								10
2024-02-05	T	TMQ	0.70	0.74	0.69	0.72	0.06	27,065	33	0.72	0.80	7,886	2,500	14,700							1,975
2024-02-02	T	TMQ	0.70	0.70	0.66	0.66	-0.08	2,308	8	0.66	0.80	2,200									103
2024-02-01	T	TMQ	0.74	0.75	0.74	0.74	-0.02	9,305	21	0.66	0.77	3,900	5,000								300			100
2024-01-31	T	TMQ	0.77	0.82	0.74	0.76	-0.06	84,667	81	0.71	0.79	78,901	3,000			200	500				1,438
2024-01-30	T	TMQ	0.78	0.87	0.70	0.87	0.09	87,837	110	0.63	0.88	73,480	7,000	500	1,000	1,000	500	1,000			967			1,200
2024-01-29	T	TMQ	0.69	0.81	0.69	0.78	0.11	120,968	168	0.60	0.81	78,449	13,500			300	21,000	6,500			242
2024-01-26	T	TMQ	0.65	0.67	0.635	0.67	0.03	12,464	15	0.60	0.68	6,892	500								22
2024-01-25	T	TMQ	0.61	0.64	0.60	0.64	0.03	12,230	29	0.60	0.69	11,420						500			60
2024-01-24	T	TMQ	0.60	0.63	0.59	0.61	-0.01	122,580	96	0.58	0.68	72,087	19,000				2,000	1,000			2,943
2024-01-23	T	TMQ	0.605	0.62	0.59	0.62	0.01	32,288	36	0.58	0.62	1,500	7,500	2,500							15,288
2024-01-22	T	TMQ	0.58	0.61	0.58	0.61	0.02	1,757	6	0.57	0.62	1,500									157
2024-01-19	T	TMQ	0.60	0.61	0.58	0.58	-0.03	10,048	20	0.58	0.62	7,500	1,500								43			1,000