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	TPZ	22.58	22.65	22.20	22.37	-0.07	339,870	1,312	22.26	22.44	293,384	10,602	9,523	6,329	4,650	6,100	2,170			5,758			100
2024-05-02	T	TPZ	22.38	22.66	22.38	22.44	0.17	327,724	1,367	22.42	22.53	241,990	18,788	17,640	18,471	6,551	7,600	7,401			5,975		300	100
2024-05-01	T	TPZ	22.64	23.04	22.27	22.27	-0.52	726,634	3,630	22.26	22.31	436,756	70,941	57,394	15,394	22,347	87,400	20,750			8,724		600
2024-04-30	T	TPZ	23.05	23.05	22.68	22.79	-0.31	585,832	3,660	22.77	22.90	348,059	57,700	42,068	11,815	14,319	26,100	23,138			23,512		200
2024-04-29	T	TPZ	22.62	23.10	22.56	23.10	0.42	341,142	1,953	22.80	23.12	228,804	24,811	13,100	11,252	4,445	18,198	3,627			21,496
2024-04-26	T	TPZ	22.50	22.70	22.42	22.68	0.18	239,717	1,487	22.54	22.69	149,268	19,431	11,031	6,432	5,643	34,318	4,597			6,789		100
2024-04-25	T	TPZ	22.00	22.55	21.74	22.50	0.26	243,842	1,658	22.50	22.59	139,263	41,835	15,016	7,064	6,117	14,500	2,747			14,151		200	500
2024-04-24	T	TPZ	22.33	22.46	22.12	22.24	-0.16	329,283	1,591	22.14	22.34	248,751	18,386	14,152	13,778	5,871	9,500	3,297			12,468		200
2024-04-23	T	TPZ	22.25	22.46	22.15	22.40	0.04	251,882	1,720	22.30	22.50	140,393	42,329	20,425	10,646	8,646	12,323	7,431			7,559		300
2024-04-22	T	TPZ	22.24	22.44	22.23	22.36	-0.05	268,006	1,574	22.26	22.40	153,549	49,900	12,315	16,729	6,510	11,000	7,901			8,484		100	14
2024-04-19	T	TPZ	22.44	22.73	22.375	22.41	-0.06	393,022	1,764	22.33	22.53	271,805	26,110	16,495	16,193	7,135	27,754	8,508			12,454		700
2024-04-18	T	TPZ	22.64	22.77	22.35	22.47	-0.14	218,076	1,684	22.37	22.54	130,742	21,300	16,097	6,307	6,628	16,500	8,700			6,094		700	108
2024-04-17	T	TPZ	22.69	22.86	22.50	22.61	-0.08	397,343	2,029	22.51	22.68	248,037	44,878	34,081	17,778	8,337	27,600	7,102			5,837		800	200
2024-04-16	T	TPZ	22.65	22.80	22.52	22.69	0.14	665,685	3,049	22.62	22.79	488,159	44,220	25,778	12,282	12,316	58,600	3,375			13,725		300	300
2024-04-15	T	TPZ	22.89	22.99	22.44	22.55	-0.22	290,341	1,941	22.54	22.67	190,475	23,502	14,383	7,475	8,433	17,122	6,722			17,542		300
2024-04-12	T	TPZ	23.00	23.26	22.77	22.77	-0.03	572,760	2,915	22.76	22.88	295,841	51,804	30,502	11,337	11,977	38,200	29,875			82,045		100
2024-04-11	T	TPZ	22.67	22.91	22.51	22.80	0.20	1,000,486	3,046	22.75	22.88	675,556	26,152	24,954	17,627	8,460	25,400	21,575			187,411
2024-04-10	T	TPZ	22.31	22.65	22.25	22.60	0.28	846,156	2,222	22.45	22.63	263,786	26,744	14,244	12,647	8,656	16,600	4,674			471,325			500
2024-04-09	T	TPZ	22.48	22.54	22.30	22.32	-0.18	302,283	2,219	22.25	22.42	176,288	27,017	16,836	7,771	9,036	25,000	2,770			20,983		100	100
2024-04-08	T	TPZ	22.60	22.62	22.41	22.50	-0.10	491,668	1,419	22.40	22.58	222,676	25,225	14,045	15,100	5,069	188,888	9,200			7,742		100	40
2024-04-05	T	TPZ	22.60	22.74	22.45	22.60	0.04	1,069,456	3,097	22.51	22.68	506,308	68,400	43,518	12,424	15,262	23,800	8,307		46,000	337,534		300
2024-04-04	T	TPZ	22.58	22.60	22.44	22.56	-0.04	396,496	1,815	22.49	22.60	291,580	24,113	12,362	17,845	5,350	9,100	2,164			26,337		1,200	100
2024-04-03	T	TPZ	22.42	22.63	22.33	22.60	0.20	1,549,753	3,308	22.50	22.65	1,153,013	174,597	44,685	21,320	15,824	46,703	8,003			75,795		400
2024-04-02	T	TPZ	22.65	22.65	22.29	22.40	-0.16	1,093,491	2,540	22.30	22.48	677,320	224,941	42,202	20,683	15,770	43,700	7,405		10,000	39,898		700	6
2024-04-01	T	TPZ	22.49	22.62	22.27	22.56	0.26	575,375	1,960	22.50	22.65	200,029	171,246	21,877	14,170	13,310	8,100	7,477			130,697		700	100
2024-03-28	T	TPZ	22.44	22.45	22.18	22.30	-0.06	752,111	1,853	22.23	22.40	516,621	131,389	24,601	7,233	9,738	16,250	4,001			37,397		100
2024-03-27	T	TPZ	22.24	22.44	22.13	22.36	0.24	1,416,555	1,882	22.26	22.45	1,186,340	130,829	18,471	11,938	8,334	12,200	9,201			29,227		500
2024-03-26	T	TPZ	21.93	22.21	21.82	22.12	0.30	426,278	2,567	21.95	22.22	259,529	37,800	31,882	14,612	9,574	22,500	11,201			17,998		400
2024-03-25	T	TPZ	21.61	21.86	21.54	21.82	0.26	493,091	1,733	21.80	21.88	320,983	33,900	25,689	20,735	10,202	11,300	37,680			22,693		800	400
2024-03-22	T	TPZ	21.62	21.72	21.52	21.56	-0.22	176,094	1,225	21.50	21.66	110,199	18,200	17,118	3,395	7,959	10,000	3,350			4,387		300
2024-03-21	T	TPZ	22.00	22.08	21.64	21.78	-0.13	331,508	1,491	21.66	21.86	255,725	16,500	14,784	8,734	7,664	12,300	6,236			5,336		300	105
2024-03-20	T	TPZ	21.99	22.15	21.74	21.91	-0.15	363,174	2,129	21.84	22.02	147,833	29,630	25,102	19,089	12,444	36,400	31,676			32,092		800	200
2024-03-19	T	TPZ	21.83	22.08	21.74	22.06	0.34	596,291	1,916	21.96	22.10	381,046	33,560	14,524	15,302	8,767	99,500	11,616			20,108		600
2024-03-18	T	TPZ	21.53	21.85	21.35	21.72	0.07	430,490	1,949	21.63	21.82	293,944	28,963	25,101	13,147	8,312	21,161	29,100			8,582
2024-03-15	T	TPZ	21.66	21.92	21.44	21.65	-0.07	1,967,054	3,700	21.53	21.73	1,624,546	64,124	57,411	30,567	20,224	95,400	27,201			28,518		400
2024-03-14	T	TPZ	21.57	21.74	21.32	21.72	-0.14	440,277	2,124	21.48	21.80	307,938	39,023	14,373	5,629	7,370	28,197	8,449			19,718
2024-03-13	T	TPZ	21.76	22.01	21.62	21.86	0.39	654,674	3,183	21.76	21.88	356,707	62,302	58,807	22,798	16,156	23,200	23,052			57,379		2,200	200
2024-03-12	T	TPZ	21.16	21.51	21.16	21.47	0.27	333,205	1,981	21.38	21.53	209,585	31,565	9,640	5,999	7,363	22,400	4,841			20,061		100
2024-03-11	T	TPZ	20.98	21.27	20.785	21.20	0.22	437,940	1,824	21.00	21.28	343,157	26,209	11,006	5,568	7,938	15,903	4,905			14,882		100
2024-03-08	T	TPZ	20.90	21.32	20.78	20.98	0.08	534,145	2,352	20.92	21.07	419,360	34,124	24,207	10,628	8,424	11,157	6,101			14,666
2024-03-07	T	TPZ	21.18	21.40	20.80	20.90	-0.17	682,650	3,655	20.85	21.07	375,298	102,225	37,709	17,446	9,351	58,900	10,361			52,625		2,500	200
2024-03-06	T	TPZ	21.60	21.95	20.985	21.07	-0.47	682,064	3,880	20.99	21.42	392,345	104,124	47,499	22,814	18,031	24,100	5,950			42,712		300
2024-03-05	T	TPZ	20.90	21.67	20.88	21.54	1.19	1,272,758	6,032	21.53	21.60	728,780	96,800	94,286	59,310	13,890	52,200	25,365			117,565		1,500	300
2024-03-04	T	TPZ	20.10	20.48	20.10	20.35	0.10	438,927	1,752	20.20	20.36	252,080	59,552	13,596	18,595	6,272	25,423	3,695			49,875
2024-03-01	T	TPZ	20.24	20.37	20.13	20.25	0.21	457,934	2,300	20.19	20.34	311,596	40,763	29,526	13,172	6,818	25,300	2,601			22,401		300	400
2024-02-29	T	TPZ	20.05	20.24	19.88	20.04	0.10	573,535	2,298	19.95	20.11	454,517	49,222	16,809	10,136	6,590	20,800	3,000			9,615
2024-02-28	T	TPZ	20.54	20.54	19.825	19.94	-0.31	413,802	2,602	19.84	20.02	228,337	35,408	28,008	16,409	8,798	27,313	5,300			42,411		200	100
2024-02-27	T	TPZ	20.11	20.42	20.05	20.25	-0.10	389,027	1,746	20.18	20.30	248,875	45,201	12,558	10,749	6,269	16,408	5,100			21,347		700	103
2024-02-26	T	TPZ	20.41	20.76	20.20	20.35	-0.21	759,707	2,056	20.30	20.47	281,254	65,142	24,411	15,175	7,666	29,525	4,306			326,008		100	100
2024-02-23	T	TPZ	20.46	20.70	20.23	20.56	0.09	522,028	2,250	20.49	20.65	321,626	41,820	35,343	14,447	7,367	41,300	5,200			42,798		500	200
2024-02-22	T	TPZ	20.04	20.50	19.915	20.47	0.43	536,329	2,744	20.26	20.52	238,998	93,518	41,021	18,331	10,104	24,900	7,672			77,206		100
2024-02-21	T	TPZ	19.63	20.28	19.58	20.04	0.49	764,384	3,065	19.97	20.15	434,204	110,339	39,228	52,723	9,997	34,341	5,969			48,792		400
2024-02-20	T	TPZ	19.35	19.65	19.27	19.55	-0.01	337,696	1,667	19.48	19.60	202,563	38,453	21,184	17,125	7,384	25,200	8,051			12,688		100	150
2024-02-16	T	TPZ	19.42	19.74	19.39	19.56	0.14	619,179	2,698	19.50	19.62	395,734	69,003	27,538	15,890	6,332	33,161	4,901		5,500	51,262
2024-02-15	T	TPZ	18.95	19.43	18.95	19.42	0.48	395,026	2,236	19.32	19.57	269,224	34,100	22,612	12,229	4,841	20,907	3,594			17,888		200
2024-02-14	T	TPZ	18.75	18.98	18.75	18.94	0.14	498,084	1,937	18.86	19.02	295,883	26,693	14,850	13,293	5,108	89,900	3,495			35,083		100
2024-02-13	T	TPZ	19.04	19.04	18.66	18.80	-0.01	381,080	2,265	18.74	18.89	273,829	23,000	22,524	13,926	5,687	28,600	3,495			6,650
2024-02-12	T	TPZ	18.70	18.89	18.65	18.81	0.11	688,846	2,121	18.75	18.88	532,322	36,801	30,474	15,327	6,622	12,600	6,695			36,886
2024-02-09	T	TPZ	18.81	19.09	18.62	18.70	-0.17	295,392	2,130	18.65	18.87	161,098	30,327	19,682	34,335	4,570	20,700	3,991			11,824
2024-02-08	T	TPZ	18.74	19.08	18.73	18.87	0.13	298,664	2,132	18.86	18.98	150,345	48,900	33,202	12,451	6,928	26,200	4,287			11,892		600
2024-02-07	T	TPZ	18.79	19.00	18.65	18.74	-0.07	236,805	1,614	18.65	18.81	119,665	55,319	16,592	5,792	3,956	15,100	2,287			10,303
2024-02-06	T	TPZ	18.78	18.90	18.585	18.81	-0.01	585,460	2,950	18.73	18.91	271,154	59,937	56,019	12,804	9,967	40,818	114,889			14,825		900	400