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	V-TSX-V	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	V	TOI	117.66	120.87	116.43	117.00	-1.66	66,133	655	116.55	119.40	25,140	3,226	2,070	4,900	856	6,630	3,001			12,506		200	600
2024-04-25	V	TOI	118.18	120.70	117.52	118.66	-0.34	34,562	280	117.51	119.10	8,188	2,124	848	5,400	456	500	900			13,749		100
2024-04-24	V	TOI	123.37	127.00	118.30	119.00	-3.23	36,654	355	118.52	119.00	21,423	2,300	760	1,400	595	2,100	475			3,845		100	600
2024-04-23	V	TOI	117.85	122.50	117.85	122.23	2.58	28,060	338	120.00	122.40	16,229	800	1,411	1,800	639	1,200	235			3,492		400	300
2024-04-22	V	TOI	116.77	120.00	114.90	119.65	2.85	95,451	932	117.50	120.88	48,811	8,800	3,500	5,000	568	5,165	3,565			12,233		100	200
2024-04-19	V	TOI	120.31	120.31	116.09	116.80	-3.46	124,377	801	116.50	118.00	55,317	33,441	1,477	2,100	692	1,700	1,558			19,746		900	447
2024-04-18	V	TOI	122.28	122.86	119.04	120.26	-3.29	164,451	734	120.01	123.00	37,137	56,979	3,317	6,400	312	8,951	4,060		13,800	13,337		900	700
2024-04-17	V	TOI	121.93	123.55	121.06	123.55	2.03	32,668	291	121.25	124.50	18,934	2,700	250	500	221	800	90			4,532		200	2,000
2024-04-16	V	TOI	120.00	123.14	119.99	121.52	0.50	32,882	398	121.00	123.00	16,472	3,353	1,515	2,111	576	1,700	502			3,973		100
2024-04-15	V	TOI	126.00	126.00	120.61	121.02	-4.20	46,135	571	120.49	124.50	18,084	3,201	2,453	3,300	611	4,200	612			10,379		200	1,300
2024-04-12	V	TOI	125.98	126.00	123.12	125.22	0.38	41,109	389	124.86	126.00	16,708	8,300	976	4,000	440	2,300	1,949			4,170		100
2024-04-11	V	TOI	125.98	125.98	122.45	124.84	-0.36	47,754	538	123.85	125.98	23,271	1,500	2,242	2,800	550	1,300	1,014			7,395		400	200
2024-04-10	V	TOI	122.12	125.20	122.12	125.20	0.94	56,165	597	124.58	125.99	18,136	3,917	3,106	1,100	637	7,700				6,926			1,100
2024-04-09	V	TOI	124.98	124.98	121.835	124.26	0.26	63,241	578	122.19	125.20	23,769	4,317	1,218	6,000	640	5,500	1,087		3,500	7,684			200
2024-04-08	V	TOI	121.46	124.00	121.46	124.00	2.84	26,223	427	122.99	124.99	7,389	1,648	900	2,000	694	700	901			6,885		500	305
2024-04-05	V	TOI	123.50	123.87	121.16	121.16	-1.71	82,460	664	121.11	122.48	24,330	2,500	2,830	3,600	954	9,200	1,693			15,310		100	3,209
2024-04-04	V	TOI	122.45	124.07	121.84	122.87	-0.36	71,790	676	122.01	126.00	26,908	4,249	3,208	4,100	631	6,600	1,785			15,874		100
2024-04-03	V	TOI	123.50	125.43	121.27	123.23	-0.22	60,929	630	121.00	126.00	24,734	3,300	2,220	3,400	830	5,000	736			11,571		1,200	300
2024-04-02	V	TOI	121.99	124.98	121.32	123.45	1.85	85,016	836	123.37	125.00	36,721	6,200	2,451	4,500	1,043	12,400	904			13,057		600
2024-04-01	V	TOI	120.12	123.55	120.12	121.60	0.26	37,380	441	121.00	122.10	11,727	3,200	1,300	1,100	547	2,200	538			8,952		300	500
2024-03-28	V	TOI	119.00	121.50	117.52	121.34	2.87	64,810	657	120.50	121.34	26,224	4,100	2,169	3,100	400	1,809	3,549			18,763		100	900
2024-03-27	V	TOI	117.46	118.85	117.46	118.47	0.76	51,872	501	118.00	119.00	21,352	1,200	3,661	1,800	895	3,300	750			12,669		400	1,736
2024-03-26	V	TOI	116.87	118.25	116.72	117.71	0.99	41,016	391	116.72	119.00	15,522	2,000	450	2,000	491	1,000	387			10,754		400	1,100
2024-03-25	V	TOI	118.04	119.19	116.13	116.72	-2.58	53,882	578	116.50	119.98	21,337	4,610	3,896	2,900	494	5,500	901			7,224		600	2,000
2024-03-22	V	TOI	117.41	119.46	116.95	119.30	1.55	18,457	271	117.50	120.33	7,671	2,100	1,161	1,400	428	700	601			2,069		800
2024-03-21	V	TOI	117.01	119.74	117.01	117.75		28,247	360	117.00	120.99	12,147	2,512	777	2,300	518	417	37			5,191		1,100	1,400
2024-03-20	V	TOI	117.60	119.43	115.90	117.75		69,791	511	116.01	119.94	22,030	3,800	2,026	4,700	455	1,200	1,959		1,500	7,892		100	500
2024-03-19	V	TOI	118.06	119.99	117.75	117.75	-1.09	60,676	609	117.75	121.38	29,176	2,200	4,235	1,200	528	5,500	202			10,873		1,500	1,000
2024-03-18	V	TOI	119.21	120.125	118.19	118.84	-0.29	42,431	560	118.20	118.84	21,766	806	2,325	200	1,191	1,100	205			10,183		1,000	533
2024-03-15	V	TOI	116.00	119.97	115.49	119.13	4.33	76,675	587	119.13	120.00	24,244	1,908	1,893	500	362	3,400	227		9,800	19,327		900	102
2024-03-14	V	TOI	118.48	118.48	114.80	114.80	-3.46	63,174	626	114.60	118.54	23,564	1,600	3,443	1,310	342	1,600	386			18,340		300	1,100
2024-03-13	V	TOI	118.00	119.72	117.60	118.26	1.71	111,656	793	117.52	119.50	41,505	3,100	4,330	1,300	846	6,700	643		2,500	33,598		900	1,700
2024-03-12	V	TOI	123.48	123.48	116.55	116.55	-6.08	107,130	1,059	116.00	119.00	59,337	9,406	3,450	3,400	877	4,000	971			14,835		1,800	697
2024-03-11	V	TOI	125.00	125.00	120.98	122.63	-2.37	99,438	900	120.80	124.60	44,311	6,800	2,080	5,800	480	6,300	609			19,626		2,500	801
2024-03-08	V	TOI	125.00	125.89	122.26	125.00	0.41	67,620	441	124.00	125.00	23,449	3,800	3,271	4,100	621	900	914		20,500	6,436		1,100	101
2024-03-07	V	TOI	126.25	127.98	122.21	124.59	-0.91	137,321	987	122.90	125.00	75,580	4,100	4,443	3,000	1,417	11,300	514			16,675		400
2024-03-06	V	TOI	126.00	127.57	122.27	125.50	3.50	91,685	873	125.00	128.00	41,905	4,800	3,678	4,401	540	10,800	862			17,605		300	800
2024-03-05	V	TOI	125.49	125.49	121.36	122.00	-2.92	60,271	682	121.29	124.50	25,988	3,300	6,610	2,900	1,152	1,615	800		5,000	8,402		100	1,000
2024-03-04	V	TOI	125.67	127.91	124.92	124.92	1.08	45,647	590	124.92	126.89	13,362	2,400	5,730	2,700	1,180	3,200	1,012			8,791		1,800	400
2024-03-01	V	TOI	122.39	128.91	122.39	123.84	0.84	198,010	1,670	120.50	127.00	108,730	7,954	5,501	4,900	827	14,956	1,193			26,452		900	5,800
2024-02-29	V	TOI	120.02	125.88	120.00	123.00	0.71	50,080	616	122.00	123.42	25,899	4,700	2,364	3,300	1,047	1,700	537			5,553		400	1,100
2024-02-28	V	TOI	119.93	123.34	119.00	122.29	4.29	78,613	768	121.20	122.96	39,126	4,900	7,978	2,200	1,015	5,100	1,500			7,762		1,300	2,309
2024-02-27	V	TOI	122.98	122.98	118.00	118.00	-3.54	66,293	718	117.20	119.00	28,881	3,100	1,916	3,100	796	3,000	1,249			10,862		200	1,025
2024-02-26	V	TOI	123.98	127.00	120.26	121.54	-2.23	52,772	689	120.25	124.50	25,085	2,000	2,747	2,900	1,065	900	91			8,096		1,400	2,200
2024-02-23	V	TOI	121.00	127.40	120.48	123.77	0.65	77,618	953	122.00	127.40	36,278	2,863	3,591	4,100	1,478	5,800	1,093			17,932		1,000	463
2024-02-22	V	TOI	119.00	124.87	117.76	123.12	5.50	130,457	1,175	122.80	124.88	68,835	8,900	4,115	1,200	1,120	10,800	1,248			22,390		200	1,500
2024-02-21	V	TOI	118.15	118.98	116.555	117.62	0.27	81,602	718	115.00	119.00	30,187	4,300	5,751	4,400	633	1,300	1,011			23,396		500	2,000
2024-02-20	V	TOI	115.00	118.25	114.47	117.35	-0.98	125,337	1,080	115.00	117.99	67,620	2,400	5,098	1,000	842	13,879	267			17,434		600	3,400
2024-02-16	V	TOI	115.80	119.00	113.03	118.33	2.46	57,593	705	115.75	118.50	29,158	2,023	6,725	2,200	883	3,100	580			7,451		1,700	1,100
2024-02-15	V	TOI	111.00	117.31	110.99	115.87	4.87	120,804	878	115.00	116.70	36,170	4,200	7,137	4,200	1,402	7,113	1,213		25,300	21,122		2,100	1,300
2024-02-14	V	TOI	107.00	111.00	107.00	111.00	5.00	95,201	763	110.00	111.00	54,780	4,102	5,465	2,300	940	4,400	457			15,032		600
2024-02-13	V	TOI	105.00	106.00	102.25	105.30	-0.85	22,138	279	104.50	107.00	5,914	2,821	1,100	5,000	476	200	849			3,813		1,000
2024-02-12	V	TOI	103.90	106.99	103.90	106.15	2.33	33,773	383	105.00	107.00	9,442	2,600	5,261	3,600	1,124	600	573			6,019		200	100
2024-02-09	V	TOI	105.01	106.12	103.82	103.82	-2.03	29,207	373	103.75	105.00	11,708	2,297	1,300	4,600	344	2,700	1,158			3,371			401
2024-02-08	V	TOI	103.64	105.89	103.27	105.85	0.92	32,796	411	104.10	106.00	13,125	1,999	1,889	4,000	424	1,100	1,102			6,147
2024-02-07	V	TOI	101.85	106.00	101.85	104.93	2.08	86,359	483	103.05	105.00	25,057	5,944	2,816	2,800	779	31,629	2,601			7,358		400	800
2024-02-06	V	TOI	104.24	106.68	102.85	102.85	-2.31	27,272	320	102.36	105.50	8,186	4,319	840	1,400	780	900	1,050			7,273		100	300
2024-02-05	V	TOI	107.00	107.28	104.57	105.16	-1.95	30,729	456	104.50	110.98	10,797	3,300	1,956	4,000	616	900	565			5,062			100
2024-02-02	V	TOI	105.01	109.82	105.01	107.11	2.04	94,399	828	106.50	109.10	47,984	2,700	3,963	4,200	657	6,200	2,364			13,867			1,100
2024-02-01	V	TOI	105.00	107.12	104.92	105.07	1.07	21,393	326	105.00	107.00	8,715	900	1,863	1,200	319	300	1,202			5,711
2024-01-31	V	TOI	106.84	107.26	104.00	104.00	-2.99	40,868	454	102.75	109.50	22,516	2,200	1,700	2,800	471	700	3,149			5,121
2024-01-30	V	TOI	104.20	108.48	104.20	106.99	2.39	45,886	467	106.18	109.50	23,463	4,206	3,351	2,200	694	1,600	601			6,299		200
2024-01-29	V	TOI	103.03	105.76	103.01	104.60	0.23	21,947	320	104.60	106.50	8,972	1,030	1,420	1,200	406	100	55			6,172