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	TOU	65.82	66.23	64.26	64.78	-0.51	14,176,868	11,503	64.75	64.83	13,271,303	161,670	102,700	85,112	26,039	210,189	59,829			201,656		10,500
2024-05-02	T	TOU	66.85	67.25	65.02	65.29	-0.50	3,655,709	15,090	65.25	65.94	2,806,771	179,117	95,855	49,317	12,407	179,711	33,902			209,531		100
2024-05-01	T	TOU	66.81	67.20	65.06	65.79	-1.49	2,293,509	10,425	65.64	66.01	1,542,819	196,954	73,477	52,075	8,903	156,695	38,201			144,047		300
2024-04-30	T	TOU	68.87	69.10	67.26	67.28	-1.84	1,763,250	9,325	67.25	67.30	1,292,490	89,798	44,988	35,116	6,802	117,402	26,366			95,693		300
2024-04-29	T	TOU	67.52	69.20	67.43	69.12	1.36	3,573,151	11,333	68.56	69.20	2,978,222	141,607	63,017	32,519	11,373	154,134	24,315			114,433		600
2024-04-26	T	TOU	67.99	68.645	67.21	67.76	-0.42	1,696,683	10,268	67.55	67.90	1,070,777	113,266	53,834	45,920	7,914	133,041	40,033			177,543		200
2024-04-25	T	TOU	65.88	68.24	65.61	68.18	1.96	2,258,668	12,715	68.05	68.20	1,398,461	119,085	70,134	35,552	12,558	259,317	25,542			232,123		700
2024-04-24	T	TOU	65.98	66.63	65.64	66.22	0.06	2,048,408	8,359	66.01	66.40	1,485,686	113,083	54,124	42,031	8,143	105,169	26,615			155,763		100
2024-04-23	T	TOU	65.44	66.44	65.28	66.16	0.46	1,911,240	8,519	66.00	66.20	1,477,380	164,818	41,044	34,655	7,162	82,454	22,901			55,987		100
2024-04-22	T	TOU	64.71	66.12	64.25	65.70	0.58	2,570,678	9,097	65.49	65.92	2,052,310	116,887	65,385	33,424	8,240	109,683	27,068			100,555		300
2024-04-19	T	TOU	64.12	65.41	64.03	65.12	1.00	1,373,575	8,494	64.96	65.20	928,503	88,743	55,759	38,954	9,433	63,802	29,021			117,625
2024-04-18	T	TOU	65.27	65.49	63.82	64.12	-1.12	2,496,335	8,611	64.00	64.45	1,961,499	132,388	66,998	48,982	13,107	122,820	38,871			88,583
2024-04-17	T	TOU	65.25	66.14	64.71	65.24	0.03	1,862,286	10,132	65.11	65.46	1,144,032	129,048	157,125	56,979	10,993	185,476	70,246			68,717		600
2024-04-16	T	TOU	64.35	65.74	64.26	65.21	0.50	2,009,235	10,926	65.10	65.34	1,247,732	217,326	76,001	39,123	8,800	151,792	43,740			143,983		400
2024-04-15	T	TOU	65.57	66.14	64.18	64.71	-0.95	3,201,605	11,247	64.66	64.91	2,475,987	129,212	92,071	63,476	11,057	146,488	61,859			150,622		100
2024-04-12	T	TOU	67.31	68.00	65.38	65.66	-0.92	3,000,096	9,419	65.64	66.23	2,197,918	222,087	77,244	42,726	10,991	89,497	34,449		30,800	212,050		100
2024-04-11	T	TOU	67.62	67.62	66.09	66.58	-1.13	3,573,444	10,689	66.50	66.58	2,924,557	182,120	90,726	51,894	15,576	114,467	52,485			95,877
2024-04-10	T	TOU	67.15	68.66	67.00	67.71	1.13	2,390,408	16,148	67.69	67.73	1,135,918	400,256	90,147	56,158	13,695	180,244	61,575		18,800	240,860		100
2024-04-09	T	TOU	65.48	66.68	65.05	66.58	1.29	2,307,434	16,652	66.55	66.62	1,365,111	173,001	89,581	39,257	15,032	216,005	16,304			301,042		200
2024-04-08	T	TOU	64.16	65.35	63.93	65.29	1.18	3,098,978	10,905	64.97	65.34	2,428,687	140,890	49,982	34,685	11,373	222,671	29,335			127,332		200
2024-04-05	T	TOU	64.45	65.09	63.76	64.11	-0.28	1,438,816	9,010	63.95	64.41	778,085	206,539	78,402	70,978	28,403	76,413	52,336			96,486		1,100
2024-04-04	T	TOU	63.73	64.44	63.235	64.39	0.66	2,212,016	9,235	64.03	64.46	969,699	700,358	56,952	37,075	17,800	107,949	42,903			165,932
2024-04-03	T	TOU	62.69	63.91	62.51	63.73	1.18	2,372,019	10,053	63.70	63.88	1,494,231	187,888	78,791	46,695	17,403	179,237	45,712			232,908		1,200
2024-04-02	T	TOU	64.12	64.40	62.44	62.55	-1.41	2,208,796	13,123	62.40	62.65	1,352,832	180,683	72,994	45,820	17,010	337,136	39,315		17,500	107,164		400
2024-04-01	T	TOU	63.50	64.24	63.00	63.96	0.63	1,103,219	8,194	63.90	64.00	762,363	74,993	33,953	26,705	9,422	72,379	33,450			60,663
2024-03-28	T	TOU	62.35	63.76	61.995	63.33	1.05	2,480,790	15,907	63.30	63.43	1,633,023	195,033	120,093	60,005	28,034	215,978	62,577			105,359		300
2024-03-27	T	TOU	60.20	62.35	60.10	62.28	1.64	1,529,707	8,500	62.24	62.33	999,506	229,520	60,900	40,841	7,941	76,210	22,328			60,796		300
2024-03-26	T	TOU	60.80	60.89	60.18	60.64	-0.15	1,443,893	8,056	60.56	60.71	961,226	134,750	53,597	23,165	7,480	89,114	27,711			107,843
2024-03-25	T	TOU	59.63	60.88	59.63	60.79	1.16	1,819,003	9,234	60.79	60.83	1,134,132	276,667	66,919	57,641	20,216	101,435	30,412			80,246		600
2024-03-22	T	TOU	60.05	60.25	59.04	59.63	-0.55	1,570,565	10,336	59.59	59.72	857,672	183,961	54,113	67,314	11,298	129,127	30,256			173,130
2024-03-21	T	TOU	60.77	61.16	60.13	60.18	-0.79	1,635,320	9,005	60.10	60.41	1,036,367	197,014	71,994	44,815	10,037	103,170	28,314			79,547
2024-03-20	T	TOU	60.46	61.08	60.36	60.97		2,420,031	8,757	60.83	60.99	1,764,247	294,604	46,484	34,406	7,696	107,832	24,420			72,163
2024-03-19	T	TOU	60.92	61.59	60.50	60.97	0.05	2,911,282	7,932	60.81	61.07	2,450,595	103,316	54,418	26,822	10,602	137,050	30,314			66,671		300
2024-03-18	T	TOU	61.74	61.96	60.70	60.92	-0.63	2,502,928	8,543	60.92	61.09	2,015,368	90,831	60,693	32,936	9,157	140,361	27,500			76,865
2024-03-15	T	TOU	60.34	61.82	60.28	61.55	1.10	7,450,349	11,652	61.02	61.60	6,798,855	108,549	103,888	29,244	11,241	220,423	37,919			93,656		100
2024-03-14	T	TOU	60.19	60.48	59.15	60.45	0.29	3,391,209	10,716	60.44	60.49	2,373,277	537,739	111,529	48,548	19,201	131,871	44,210			76,412
2024-03-13	T	TOU	60.18	60.75	59.52	60.16	-0.01	2,365,317	13,482	60.10	60.37	1,227,614	460,882	164,870	89,633	22,029	139,957	43,470			135,790		1,200
2024-03-12	T	TOU	59.92	60.46	59.56	60.17	0.29	1,857,415	11,308	60.13	60.20	1,122,756	267,845	47,039	63,410	12,430	133,675	40,753		3,800	95,910		200
2024-03-11	T	TOU	60.53	61.07	59.75	59.88	-1.19	4,849,759	14,717	59.80	60.44	3,876,634	203,196	66,575	94,250	14,908	253,264	31,671			172,898		500
2024-03-08	T	TOU	62.39	62.54	60.31	61.07	-1.33	4,768,341	15,437	61.02	61.07	3,714,722	354,435	129,723	45,199	18,134	168,284	46,011			186,925		1,100
2024-03-07	T	TOU	61.77	63.19	60.01	62.40	-0.66	2,134,143	15,595	62.36	62.53	1,377,963	143,030	156,515	39,828	12,561	165,295	32,216			146,198		2,600
2024-03-06	T	TOU	63.94	64.22	62.53	63.06	-0.31	1,483,144	9,060	62.80	63.10	945,481	126,323	59,132	28,783	13,839	135,682	34,516			85,232		500
2024-03-05	T	TOU	62.70	63.69	62.51	63.37	0.57	1,651,784	9,725	63.29	63.53	924,333	113,337	87,108	33,085	11,545	133,379	47,073			121,185
2024-03-04	T	TOU	62.66	63.48	62.26	62.80	0.47	1,638,771	12,050	62.75	62.85	976,128	143,381	137,297	56,917	19,899	142,980	59,202			62,158		200
2024-03-01	T	TOU	61.99	62.76	61.66	62.33	0.91	2,713,511	13,000	62.31	62.40	2,010,355	189,742	111,828	41,732	15,631	132,505	34,510			119,297		400
2024-02-29	T	TOU	61.00	62.24	60.84	61.42	0.62	8,472,129	16,544	61.24	61.50	7,605,791	242,754	123,101	46,373	13,477	175,922	40,512			116,186		600
2024-02-28	T	TOU	59.95	60.90	59.45	60.80	0.79	2,302,910	13,216	60.28	60.88	1,572,630	150,184	99,638	51,662	10,160	241,545	31,301			101,230		300
2024-02-27	T	TOU	59.61	60.48	59.28	60.01	0.41	2,207,784	10,380	59.83	60.08	1,492,949	156,963	100,629	41,643	12,995	184,437	48,336			120,715		1,100
2024-02-26	T	TOU	59.06	60.05	59.04	59.60	0.29	1,244,884	7,605	59.46	59.70	828,961	63,224	63,330	21,198	10,937	129,577	33,051			62,747
2024-02-23	T	TOU	58.95	59.57	58.37	59.31	-0.23	2,086,474	8,645	59.18	59.45	1,673,078	62,111	57,239	41,882	9,371	89,172	24,978			69,453		1,300
2024-02-22	T	TOU	59.20	59.92	58.64	59.54	0.11	2,897,925	9,792	59.45	59.71	2,270,000	115,146	85,429	69,330	10,269	113,793	40,360			148,086		900
2024-02-21	T	TOU	57.40	60.69	57.29	59.43	2.43	3,665,814	17,177	59.34	59.55	2,563,027	219,507	136,841	68,383	22,180	254,082	60,074		18,500	197,938		1,100
2024-02-20	T	TOU	57.07	57.84	56.70	57.00	-0.23	3,508,786	8,397	56.87	57.15	3,095,658	75,169	53,373	73,397	7,400	66,879	25,796			83,865		2,700
2024-02-16	T	TOU	56.17	57.33	56.00	57.23	0.80	1,793,774	8,697	57.11	57.29	1,181,424	109,710	70,540	61,346	8,007	164,322	33,818			91,669		3,500	26,100
2024-02-15	T	TOU	54.08	56.54	54.05	56.43	2.44	3,817,559	19,693	56.00	56.50	2,149,929	635,495	113,271	76,205	16,162	311,430	89,248			229,970		4,400
2024-02-14	T	TOU	54.74	55.47	53.67	53.99	-0.52	3,024,699	13,601	53.90	54.21	1,931,992	424,287	101,890	59,090	13,050	136,787	37,273		22,600	203,198		700
2024-02-13	T	TOU	55.90	56.05	53.45	54.51	-1.49	5,474,914	24,653	54.39	54.67	3,400,158	555,683	166,155	94,666	33,085	352,336	64,662		166,900	412,144		1,300
2024-02-12	T	TOU	55.73	57.06	55.31	56.00	0.31	4,787,418	10,196	55.92	56.25	3,692,866	253,899	84,582	46,741	8,888	143,188	52,619			267,938		1,200
2024-02-09	T	TOU	56.70	56.71	55.28	55.69	-0.87	3,401,148	14,273	55.49	55.70	2,249,214	347,448	95,879	55,574	10,923	292,260	40,813			194,851		4,000
2024-02-08	T	TOU	55.93	57.14	55.30	56.56	0.56	3,769,528	14,420	56.37	56.66	2,726,120	159,321	121,672	32,199	19,429	332,935	42,403		44,500	188,791		8,900
2024-02-07	T	TOU	54.88	56.03	54.41	56.00	1.04	3,337,668	11,905	55.34	56.08	2,597,360	163,988	115,703	56,279	18,923	202,234	44,861			88,718		2,600
2024-02-06	T	TOU	54.37	55.26	54.18	54.96	0.61	2,627,795	11,748	54.89	55.10	1,852,128	147,209	93,572	43,287	14,130	268,240	40,998			114,063		2,300
2024-02-05	T	TOU	56.18	56.65	54.25	54.35	-1.75	4,051,283	15,508	54.30	54.75	2,993,705	264,280	115,662	67,464	20,390	212,590	51,215			210,043		1,700