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
2024-05-03	T	TNT.UN	9.45	9.49	9.35	9.41	-0.04	34,329	288	9.33	9.49	13,212	600	1,000	3,100	231	5,900	8,500			1,416
2024-05-02	T	TNT.UN	9.31	9.52	9.31	9.45	0.08	33,802	249	9.31	9.49	16,318	1,500	500	500	423	5,000	7,123			2,018
2024-05-01	T	TNT.UN	9.28	9.45	9.24	9.37	0.04	57,427	376	9.21	9.44	25,477	513	4,669	1,400	354	6,700	15,800			2,327
2024-04-30	T	TNT.UN	9.29	9.47	9.24	9.33	-0.05	53,566	406	9.25	9.35	21,601	1,500	1,100	3,700	142	7,500	14,602			3,001
2024-04-29	T	TNT.UN	9.52	9.52	9.22	9.38	-0.27	75,200	440	9.25	9.38	30,841	2,100	5,809	1,300	270	10,200	20,900			3,042
2024-04-26	T	TNT.UN	9.50	9.72	9.48	9.65	0.07	32,189	206	9.57	9.70	15,789	200	1,712		431	1,800	10,201			1,671
2024-04-25	T	TNT.UN	9.22	9.70	9.22	9.58	0.06	54,105	399	9.44	9.58	23,520	1,800	4,300	3,000	1,215	6,300	11,300			2,271
2024-04-24	T	TNT.UN	9.50	9.57	9.39	9.52	0.02	53,298	303	9.45	9.61	23,232	2,800	10,700		607	4,000	9,674			1,374
2024-04-23	T	TNT.UN	9.15	9.72	9.15	9.50	0.44	120,219	598	9.44	9.60	69,849	4,370	9,323		948	13,400	16,580			3,907
2024-04-22	T	TNT.UN	8.93	9.12	8.86	9.06	0.22	39,445	275	9.00	9.14	18,540	1,400	2,300	200	633	6,700	7,116			1,909
2024-04-19	T	TNT.UN	8.63	8.91	8.63	8.84	0.26	51,089	304	8.81	8.90	26,311	200	2,100		482	6,300	12,548			2,838
2024-04-18	T	TNT.UN	8.40	8.66	8.40	8.58	0.17	48,935	262	8.53	8.64	23,371	3,100	9,700		271	3,300	7,000			1,944
2024-04-17	T	TNT.UN	8.41	8.52	8.36	8.40	0.08	46,701	328	8.40	8.49	23,501	600	5,000		440	2,700	11,901			1,755
2024-04-16	T	TNT.UN	8.42	8.61	8.31	8.32	-0.19	96,186	508	8.30	8.40	54,859	900	6,300	300	339	6,200	23,000			3,463
2024-04-15	T	TNT.UN	8.99	8.99	8.43	8.44	-0.33	94,228	502	8.44	8.52	55,843	202	10,600	200	1,090	7,600	14,880			2,268
2024-04-12	T	TNT.UN	9.12	9.22	8.74	8.77	-0.48	116,926	724	8.77	8.99	65,170	2,400	20,202	500	391	6,600	16,500			3,991
2024-04-11	T	TNT.UN	9.21	9.33	9.04	9.25	-0.06	79,699	451	9.22	9.28	51,065	1,101	10,400		516	4,400	8,101			3,619
2024-04-10	T	TNT.UN	9.85	9.95	9.30	9.31	-0.67	84,444	502	9.31	9.50	48,032	1,700	6,800	1,600	304	6,600	13,991			3,973
2024-04-09	T	TNT.UN	9.09	10.09	9.08	9.98	0.80	218,921	1,211	9.85	10.08	130,360	9,700	24,302	2,300	1,164	11,100	31,253			6,237
2024-04-08	T	TNT.UN	9.03	9.28	8.995	9.18	0.15	107,529	501	9.09	9.30	59,074	700	17,600	1,300	820	10,400	9,382			3,075
2024-04-05	T	TNT.UN	9.21	9.21	9.01	9.02	-0.15	94,647	539	9.02	9.07	34,745	2,402	21,401	2,400	1,056	6,000	17,200			7,898
2024-04-04	T	TNT.UN	9.44	9.44	9.13	9.21	-0.12	79,541	377	9.16	9.33	41,254	1,000	12,500	100	601	5,300	10,600			6,685
2024-04-03	T	TNT.UN	9.40	9.44	9.26	9.33	-0.12	24,450	193	9.26	9.42	11,894	300	2,200		322	1,800	5,400			1,986
2024-04-02	T	TNT.UN	9.12	9.45	9.12	9.45	0.25	77,795	413	9.39	9.45	35,255	1,500	11,440	600	864	4,800	16,100			5,869
2024-04-01	T	TNT.UN	9.27	9.46	9.18	9.20	-0.05	70,807	444	9.18	9.31	37,455	1,000	11,526	1,700	1,506	4,900	7,701			4,197
2024-03-28	T	TNT.UN	9.08	9.39	9.07	9.25	0.08	67,083	373	9.21	9.34	39,291	1,202	7,400	200	494	3,100	12,200			2,580
2024-03-27	T	TNT.UN	9.00	9.24	9.00	9.17	0.17	61,901	389	9.04	9.20	29,206	4,500	3,800	100	509	7,200	13,700			1,839
2024-03-26	T	TNT.UN	9.03	9.14	9.00	9.00		45,577	318	9.00	9.10	17,858	601	6,000		759	6,400	10,400			3,012
2024-03-25	T	TNT.UN	9.01	9.11	9.00	9.00		61,922	363	9.00	9.09	37,113	1,400	5,400		565	4,900	9,700			2,353
2024-03-22	T	TNT.UN	9.05	9.12	9.00	9.00	-0.02	115,467	581	9.00	9.09	65,942	2,500	15,032	100	915	15,600	12,548			1,756
2024-03-21	T	TNT.UN	9.07	9.55	9.00	9.02	-0.13	143,957	881	9.01	9.15	86,216	2,801	13,900	2,400	1,531	9,900	24,400			1,987
2024-03-20	T	TNT.UN	9.02	9.17	8.98	9.15	0.10	80,628	461	9.05	9.15	43,381	1,000	10,900	100	796	2,000	11,500			7,523
2024-03-19	T	TNT.UN	9.19	9.25	9.02	9.05	-0.07	57,483	345	9.04	9.21	33,532	902	7,100	800	1,015	1,300	7,840			3,718
2024-03-18	T	TNT.UN	9.15	9.36	9.11	9.12	0.01	65,025	432	9.11	9.27	28,554	2,400	10,309	1,500	821	4,000	10,800			5,204
2024-03-15	T	TNT.UN	9.05	9.22	9.05	9.11	0.06	54,807	342	9.09	9.25	28,012	500	7,700	300	466	2,100	10,201			4,918
2024-03-14	T	TNT.UN	9.07	9.20	8.94	9.10	-0.11	65,586	393	9.01	9.13	43,875	401	3,000	800	599	2,400	7,301			5,923
2024-03-13	T	TNT.UN	9.30	9.40	9.21	9.21	-0.08	43,956	347	9.20	9.33	19,870	3,500	2,059	500	711	3,400	6,401			6,156
2024-03-12	T	TNT.UN	9.35	9.80	9.18	9.29	0.10	172,996	937	9.27	9.45	100,588	4,510	1,200	1,900	2,298	11,600	30,601			11,338
2024-03-11	T	TNT.UN	9.07	9.40	9.00	9.19	0.22	89,257	520	9.18	9.30	57,888	3,839	1,600	800	1,380	2,700	12,400			6,461
2024-03-08	T	TNT.UN	8.93	9.25	8.90	8.97	0.06	117,121	706	8.95	9.05	57,502	4,905	7,200	1,200	3,991	13,100	15,860			7,157
2024-03-07	T	TNT.UN	8.36	9.06	8.36	8.91	0.59	158,690	825	8.90	9.01	78,281	5,200	26,182		1,543	16,800	23,901			4,587
2024-03-06	T	TNT.UN	8.32	8.42	8.27	8.32	0.06	48,090	285	8.29	8.40	27,609	1,000	3,100	800	759	1,600	10,200			2,317
2024-03-05	T	TNT.UN	8.21	8.43	8.21	8.26	-0.06	68,663	454	8.26	8.39	33,346	1,700	12,100	800	863	6,200	11,201			1,886
2024-03-04	T	TNT.UN	8.31	8.38	8.18	8.32	-0.07	78,729	513	8.27	8.34	37,553	1,000	11,800	3,000	1,277	3,200	16,795			3,181
2024-03-01	T	TNT.UN	8.24	8.51	8.24	8.39	0.09	48,571	332	8.35	8.50	17,713	801	3,700		1,092	3,400	16,002			4,735
2024-02-29	T	TNT.UN	8.29	8.52	8.25	8.30	0.05	44,200	366	8.25	8.30	14,432	1,002	8,501		473	5,700	11,901			1,563
2024-02-28	T	TNT.UN	8.52	8.70	8.25	8.25	-0.30	51,209	365	8.20	8.42	15,285	2,300	3,502	100	961	5,700	20,000			2,622
2024-02-27	T	TNT.UN	8.19	8.72	8.16	8.55	0.38	58,531	457	8.39	8.55	28,052	1,500	4,542	1,800	1,020	4,700	11,100			4,355
2024-02-26	T	TNT.UN	8.42	8.48	8.16	8.17	-0.38	116,183	644	8.17	8.35	61,082	2,800	17,500		735	10,600	16,400			5,299
2024-02-23	T	TNT.UN	8.60	8.69	8.43	8.55	-0.15	78,135	503	8.55	8.68	31,286	1,100	17,650		1,063	6,800	13,400			5,646
2024-02-22	T	TNT.UN	9.09	9.12	8.68	8.70	-0.35	64,671	475	8.70	8.84	26,755	2,300	6,200	100	1,017	6,600	18,601			2,178
2024-02-21	T	TNT.UN	9.08	9.15	9.02	9.05	-0.03	45,105	291	9.00	9.12	17,677	301	2,700	100	972	5,000	14,500			2,972
2024-02-20	T	TNT.UN	9.22	9.22	9.01	9.08	-0.17	51,109	343	9.00	9.15	13,365	1,701	10,250		453	7,300	12,601			4,926
2024-02-16	T	TNT.UN	9.26	9.41	9.15	9.25	-0.11	81,666	461	9.18	9.28	46,159	1,900	7,385	600	763	5,300	14,601			3,039
2024-02-15	T	TNT.UN	9.18	9.57	9.18	9.36	0.09	92,347	525	9.34	9.45	44,206	1,802	15,602	100	1,896	7,800	14,401			5,077
2024-02-14	T	TNT.UN	8.89	9.28	8.85	9.27	0.46	95,691	654	9.14	9.28	39,614	3,801	18,800	800	1,918	7,800	16,522			5,028		200
2024-02-13	T	TNT.UN	8.94	9.23	8.60	8.81	-0.35	102,321	620	8.74	8.89	46,238	2,900	18,000	700	1,307	8,800	20,402			3,002
2024-02-12	T	TNT.UN	8.97	9.25	8.90	9.16	0.16	74,043	450	9.13	9.22	32,657	3,803	9,140	100	739	5,900	16,501			4,254
2024-02-09	T	TNT.UN	8.82	9.33	8.82	9.00	0.16	89,771	459	9.00	9.14	41,117	1,500	13,800	200	658	11,200	16,301			3,201
2024-02-08	T	TNT.UN	8.56	8.94	8.56	8.84	0.11	74,122	446	8.72	8.88	26,601	1,301	10,300		1,058	13,656	15,151			4,514
2024-02-07	T	TNT.UN	8.28	8.78	8.28	8.73	0.23	98,117	526	8.64	8.81	59,658	5,302	4,000	500	593	6,100	11,100			8,959
2024-02-06	T	TNT.UN	8.22	8.52	8.22	8.50	0.18	99,698	510	8.48	8.50	43,971	8,500	16,400		463	14,200	12,048			3,142
2024-02-05	T	TNT.UN	8.36	8.54	8.28	8.32	-0.19	154,638	737	8.29	8.45	65,446	5,306	17,360	1,500	1,920	43,900	15,001			2,585