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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-14	T	TRP	86.04	86.10	84.37	84.69	-1.42	3,824,130	19,351	84.40	85.10	2,557,511	185,538	45,935	203,640	47,528	355,274	56,458			182,766		79,500	1,573
2026-04-13	T	TRP	88.52	88.83	86.05	86.11	-2.28	7,688,943	19,599	86.09	86.84	6,484,611	276,518	34,205	170,362	55,768	277,787	66,920			149,528		77,400	1,935
2026-04-10	T	TRP	88.30	89.38	88.30	88.39	-0.25	6,229,760	15,496	88.33	88.80	5,363,415	154,890	36,084	108,948	40,609	268,499	61,172			79,593		63,200	1,023
2026-04-09	T	TRP	88.61	90.27	88.34	88.64	0.09	8,042,562	19,587	88.40	88.89	6,648,222	212,732	60,398	127,051	54,387	338,031	117,677		20,100	216,253		70,300	1,480
2026-04-08	T	TRP	87.41	88.72	85.87	88.55	0.40	9,280,501	23,210	87.74	88.72	7,900,709	155,553	92,930	44,229	47,983	429,323	139,062			212,597		114,700	2,873
2026-04-07	T	TRP	87.68	88.66	87.20	88.15	0.98	11,540,632	15,806	87.57	88.25	10,499,377	119,200	39,390	87,870	34,297	268,923	109,689			203,691		81,700	1,520
2026-04-06	T	TRP	87.99	88.25	87.07	87.17	-0.99	5,791,905	6,196	87.15	87.41	5,791,905	115,698	63,368	38,488	33,998	180,704	71,707			111,148		55,500	1,369
2026-04-02	T	TRP	86.87	88.19	86.60	88.16	1.73	7,864,008	16,508	88.00	88.19	6,959,984	107,394	60,775	59,707	35,948	252,928	58,115			157,135		87,100	2,652
2026-04-01	T	TRP	86.95	87.43	85.56	86.43	-0.68	8,252,111	21,290	86.00	86.60	6,965,263	130,279	60,901	103,517	101,279	376,909	106,058			203,600		100,700	2,218
2026-03-31	T	TRP	86.96	87.69	85.94	87.11	-0.65	21,080,946	28,481	86.30	87.11	19,377,130	175,293	82,187	328,530	72,703	410,960	144,115			215,901		109,900	1,865
2026-03-30	T	TRP	88.38	89.56	87.30	87.76	-0.39	12,546,999	23,818	87.65	88.00	11,212,620	139,872	50,902	75,230	42,468	509,591	113,769			178,766		100,600	1,723
2026-03-27	T	TRP	88.00	89.14	87.75	88.15	-0.08	9,686,520	19,728	88.00	88.50	8,600,666	139,942	56,305	86,312	40,191	323,094	53,084			197,699		102,000	1,647
2026-03-26	T	TRP	88.55	88.98	87.605	88.23	-0.53	17,445,988	20,082	88.15	88.23	16,194,226	115,637	80,010	70,883	35,421	462,752	128,903			168,456		77,700	1,427
2026-03-25	T	TRP	88.84	88.96	88.01	88.76	0.52	11,768,445	18,522	88.30	88.80	10,766,640	101,027	52,370	85,162	46,326	282,219	107,857			153,433		90,300	1,373
2026-03-24	T	TRP	87.61	89.30	87.17	88.24	0.63	16,759,653	18,039	88.00	88.36	15,458,655	161,314	64,849	34,934	37,892	562,965	83,401			169,946		109,500	1,327
2026-03-23	T	TRP	86.67	87.895	85.62	87.61	0.71	11,223,819	23,803	87.41	87.80	9,672,449	131,468	80,230	138,509	59,072	409,548	189,992			296,370		71,000	2,129
2026-03-20	T	TRP	87.50	88.77	86.89	86.90	-1.28	11,555,298	21,061	86.90	87.10	10,269,910	142,892	66,413	98,942	54,300	371,062	114,379			188,320		88,000	1,750
2026-03-19	T	TRP	87.82	88.91	87.45	88.18	0.58	3,339,304	13,051	88.00	88.33	3,052,453	37,288	12,581	13,800	3,587	106,241	19,400			52,653		4,900	288
2026-03-18	T	TRP	87.46	87.67	86.61	87.60		4,126,929	18,434	87.48	88.12	2,870,972	63,291	62,323	112,352	75,003	447,406	91,896			188,320		66,300	1,510
2026-03-17	T	TRP	88.03	88.44	87.40	87.60	-0.32	7,612,022	16,166	87.40	88.00	6,595,459	138,854	46,459	58,378	40,884	305,576	66,619			185,040		82,600	1,362
2026-03-16	T	TRP	87.23	87.96	86.42	87.92	0.42	5,478,955	20,364	87.56	87.98	4,130,449	112,894	47,844	108,792	68,419	366,582	89,259			318,664		73,500	1,130
2026-03-13	T	TRP	86.27	87.73	86.27	87.50	1.41	3,101,523	16,030	87.30	87.57	1,969,872	89,929	57,401	86,655	46,878	263,387	68,066			267,814		55,500	1,927
2026-03-12	T	TRP	85.94	86.85	85.29	86.09	0.35	4,371,311	14,743	86.02	86.30	3,415,801	81,826	73,754	92,631	52,741	280,672	72,882			179,133		55,200	2,049
2026-03-11	T	TRP	86.34	86.70	85.56	85.74	-0.81	7,744,645	13,820	85.70	86.24	6,801,095	71,812	42,612	79,700	33,767	375,071	29,795			146,562		63,700	1,445
2026-03-10	T	TRP	85.90	87.00	85.70	86.55	0.49	5,407,878	17,304	86.00	87.00	4,321,236	125,636	72,999	85,340	50,219	297,445	88,253			190,718		71,500	1,189
2026-03-09	T	TRP	86.60	86.70	85.64	86.06	-0.53	7,609,959	17,764	85.58	86.06	6,547,200	89,257	79,050	99,261	36,026	288,957	97,412		9,600	191,238		60,700	2,216
2026-03-06	T	TRP	87.34	87.69	86.06	86.59	-0.65	7,108,114	18,786	86.15	86.90	5,929,559	164,645	91,913	53,150	49,367	356,869	72,033			180,368		93,200	1,418
2026-03-05	T	TRP	87.00	87.42	86.19	87.24	-0.36	6,751,545	21,327	86.80	87.50	5,054,858	265,517	89,364	49,817	143,795	551,370	114,496			225,725		97,100	1,946
2026-03-04	T	TRP	88.46	88.57	87.34	87.60	-1.05	5,806,683	20,218	87.46	87.82	3,990,395	512,298	125,020	91,826	49,821	314,582	141,676			350,814		102,800	2,451
2026-03-03	T	TRP	88.14	89.05	87.32	88.65	-0.35	5,126,223	23,008	88.25	89.00	3,454,957	384,684	113,370	113,820	53,840	357,491	134,610			208,301		89,000	2,095
2026-03-02	T	TRP	87.90	89.68	87.90	89.00	1.35	5,507,845	24,730	88.67	89.25	3,910,074	183,411	102,427	113,222	51,405	380,243	100,761		12,200	296,834		116,700	3,277
2026-02-27	T	TRP	86.18	88.50	85.75	87.65	1.42	6,531,356	23,518	87.02	88.20	4,042,570	723,370	156,731	149,019	63,165	751,765	96,287			260,044		98,100	2,739
2026-02-26	T	TRP	86.28	87.28	85.86	86.23	-0.28	4,380,129	17,630	86.06	87.00	2,911,358	400,973	74,741	61,093	39,511	343,551	94,088			238,378		74,000	2,459
2026-02-25	T	TRP	86.60	87.15	85.34	86.51	-0.39	6,774,285	17,671	86.20	86.60	5,711,321	133,312	102,795	68,117	49,999	243,089	92,906			205,290		74,000	1,710
2026-02-24	T	TRP	86.50	87.18	86.11	86.90	0.40	2,783,571	13,554	86.50	87.11	1,797,119	252,248	53,541	44,162	46,980	240,783	74,533			139,664		62,900	1,569
2026-02-23	T	TRP	85.30	86.78	85.29	86.50	1.16	2,630,117	16,609	86.25	86.71	1,391,997	368,606	63,065	90,399	57,465	294,218	88,963			131,143		57,900	2,346
2026-02-20	T	TRP	85.41	85.92	84.91	85.34	-0.29	2,764,953	16,644	85.15	85.45	1,493,505	71,397	91,213	41,596	36,353	436,758	111,029			207,585		72,100	2,270
2026-02-19	T	TRP	84.51	85.89	84.47	85.63	1.15	3,283,195	19,936	85.30	85.71	1,700,430	416,009	107,201	53,111	72,109	377,650	80,053			217,059		93,900	2,666
2026-02-18	T	TRP	85.00	85.82	84.09	84.48	-0.43	2,751,543	19,080	84.48	84.83	1,425,186	121,646	77,012	76,220	63,301	351,167	107,787			278,826		84,400	2,530
2026-02-17	T	TRP	85.81	85.92	83.46	84.91	-1.61	7,496,776	31,841	84.75	85.00	5,840,757	203,515	175,953	105,432	63,058	457,123	91,323			292,968		104,000	3,487
2026-02-13	T	TRP	84.36	86.97	83.21	86.52	2.93	3,104,422	18,696	86.00	86.63	2,531,007	233,480	34,132	25,200	31,155	58,000	33,526			87,434		15,500	1,857
2026-02-12	T	TRP	82.76	84.04	82.63	83.59	0.92	4,340,935	24,181	83.45	83.87	2,042,611	907,736	109,253	165,376	81,550	466,027	121,218			235,728		78,500	1,715
2026-02-11	T	TRP	81.34	82.98	81.33	82.67	1.58	3,561,182	22,502	82.25	82.99	1,995,531	166,231	100,342	121,044	47,721	461,529	177,986			222,178		88,000	2,361
2026-02-10	T	TRP	81.96	82.15	81.00	81.09	-0.59	4,918,470	14,859	81.00	81.44	3,874,791	112,627	76,690	73,743	79,750	247,696	106,328			144,369		74,000	1,799
2026-02-09	T	TRP	81.47	81.78	80.73	81.68	-0.02	3,261,557	17,103	81.36	81.74	1,903,103	171,290	75,711	61,796	67,611	384,413	148,947			169,980		59,800	1,516
2026-02-06	T	TRP	82.00	82.825	81.21	81.70	-0.28	3,501,027	20,190	81.26	82.00	2,088,383	107,165	193,162	75,299	93,952	433,946	83,965			189,028		75,400	1,629
2026-02-05	T	TRP	80.50	82.30	80.49	81.98	0.96	5,110,807	22,519	81.50	82.13	3,503,685	190,473	133,021	120,628	96,949	386,317	166,247			211,413		99,000	1,938
2026-02-04	T	TRP	81.37	81.80	80.59	81.02	0.05	4,415,062	21,782	80.80	81.50	2,721,753	333,416	117,586	182,739	54,551	471,872	97,743			195,456		81,900	2,372
2026-02-03	T	TRP	80.32	81.10	79.80	80.97	1.19	4,457,718	20,473	80.50	81.09	3,221,490	129,892	114,149	69,146	95,477	325,756	93,860			204,997		86,800	2,001
2026-02-02	T	TRP	79.47	80.28	79.32	79.79	-0.05	4,221,801	23,319	79.70	80.00	2,661,031	128,842	145,685	115,383	190,183	535,502	80,960			148,364		95,300	1,769
2026-01-30	T	TRP	79.50	80.30	78.44	79.84	-0.04	6,576,792	22,529	79.76	79.84	4,862,587	403,962	81,140	130,449	63,503	401,553	71,456			304,282		79,100	2,355
2026-01-29	T	TRP	79.04	80.26	79.04	79.88	1.10	8,336,982	19,650	79.53	80.00	7,149,792	223,670	138,700	158,250	56,200	112,844	60,264			290,061		70,100	2,649
2026-01-28	T	TRP	78.10	79.42	77.96	78.78	0.43	7,959,924	21,173	78.20	79.00	6,130,065	317,281	79,151	145,975	105,112	456,890	97,498		95,100	218,020		71,500	1,810
2026-01-27	T	TRP	77.04	78.40	76.94	78.35	1.11	4,527,380	20,442	77.90	78.42	2,653,504	673,293	92,949	92,207	43,872	439,025	89,754			246,697		82,500	2,089
2026-01-26	T	TRP	77.50	77.96	76.59	77.24	0.13	8,136,129	15,699	77.15	77.50	7,173,724	107,499	90,253	74,770	32,690	324,395	40,311			144,265		61,500	1,733
2026-01-23	T	TRP	76.00	77.15	75.45	77.11	1.28	6,461,279	20,877	76.92	77.16	4,362,065	119,985	94,644	407,165	54,101	866,322	117,573			205,695		80,800	1,776
2026-01-22	T	TRP	74.60	75.89	74.60	75.83	1.20	6,142,270	21,785	75.39	75.85	4,055,524	154,944	125,670	177,208	50,557	634,366	259,942		84,900	308,480		98,700	2,563
2026-01-21	T	TRP	75.40	75.81	74.28	74.63	-0.45	8,841,088	24,185	74.45	74.75	6,800,770	155,557	135,545	131,460	87,462	736,664	262,541			274,000		86,700	1,968
2026-01-20	T	TRP	76.09	76.25	75.00	75.08	-0.84	7,336,887	26,172	75.00	75.80	5,025,298	651,520	98,594	98,907	48,419	714,333	132,020		5,700	282,888		92,800	1,871
2026-01-19	T	TRP	76.35	76.355	75.55	75.92	-0.49	1,624,770	9,064	75.62	76.07	948,495	44,010	45,169	102,050	44,864	163,669	53,484			116,878		42,300	1,047
2026-01-16	T	TRP	75.44	76.55	75.44	76.41	0.93	5,981,471	18,454	76.11	76.55	4,672,409	178,227	100,758	99,291	77,166	343,479	104,336		2,200	223,647		52,000	2,205