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
2024-05-07	T	TRX	0.62	0.62	0.62	0.62		1,509	5	0.61	0.63	1,000									9
2024-05-06	T	TRX	0.61	0.62	0.60	0.62	0.02	55,611	42	0.61	0.63	22,500	12,000	7,500	3,000	500	1,000	8,154			640
2024-05-03	T	TRX	0.60	0.60	0.60	0.60		3,392	4	0.60	0.62	3,000
2024-05-02	T	TRX	0.62	0.62	0.60	0.60	-0.02	21,717	21	0.60	0.62	12,300	2,500		1,500	667		4,000
2024-05-01	T	TRX	0.61	0.62	0.61	0.61	-0.01	33,740	19	0.61	0.62		5,500	18,000	6,500	25		3,500
2024-04-30	T	TRX	0.61	0.62	0.61	0.61	-0.03	3,850	7	0.61	0.64	1,150		1,500				1,000						100
2024-04-29	T	TRX	0.64	0.64	0.63	0.64	0.01	17,322	22	0.63	0.64	520	4,000	2,000	4,000	200		6,040			20
2024-04-26	T	TRX	0.63	0.63	0.62	0.63	0.03	7,717	19	0.61	0.63	2,000	500		1,500	600		1,500						500
2024-04-25	T	TRX	0.61	0.63	0.59	0.61	-0.01	30,750	37	0.61	0.63	2,000	6,000	6,500	2,000	4,550	500	9,000			200
2024-04-24	T	TRX	0.60	0.62	0.60	0.62	0.01	12,714	10	0.60	0.63	1,053	4,000	7,000							661
2024-04-23	T	TRX	0.60	0.62	0.60	0.61	-0.02	24,862	36	0.61	0.63	15,495	4,000	150	1,500		2,000	1,500			7
2024-04-22	T	TRX	0.62	0.63	0.62	0.63	-0.01	22,494	16	0.62	0.64	1,600	4,500	14,500				1,000			50
2024-04-19	T	TRX	0.64	0.65	0.64	0.65	0.02	13,345	24	0.62	0.65	3,500		500	3,500			5,500			31
2024-04-18	T	TRX	0.65	0.65	0.63	0.64	0.01	53,097	36	0.61	0.64	25,000		22,500	500		500	3,000			478
2024-04-17	T	TRX	0.64	0.67	0.62	0.63	-0.01	86,893	92	0.61	0.64	30,722	14,500	19,500	7,500	981	3,000	8,000			1,223
2024-04-16	T	TRX	0.57	0.65	0.57	0.64	0.08	174,295	130	0.63	0.65	112,300	7,000	18,000	4,500	1,000	14,000	7,500			6,812
2024-04-15	T	TRX	0.57	0.58	0.54	0.56		81,005	81	0.55	0.59	47,028	3,000	1,120	11,500	300	2,000	14,000			289
2024-04-12	T	TRX	0.64	0.65	0.55	0.56	-0.06	167,638	86	0.55	0.57	81,006	16,500	29,500	16,500	1,500	9,000	13,000			32			600
2024-04-11	T	TRX	0.62	0.63	0.59	0.63	0.02	26,164	36	0.62	0.63	8,280	2,500		4,500	1,333		9,000
2024-04-10	T	TRX	0.57	0.62	0.57	0.61	0.01	65,898	49	0.60	0.63	20,482	7,001	25,000	4,000	580		8,500			10			120
2024-04-09	T	TRX	0.63	0.63	0.60	0.60	0.01	87,438	63	0.57	0.61	33,513	7,500	23,000	5,000	525		17,000			121
2024-04-08	T	TRX	0.65	0.65	0.56	0.58	-0.05	103,825	96	0.57	0.60	54,898	9,500	22,538	3,000	1,000	1,000	9,000			810
2024-04-05	T	TRX	0.60	0.65	0.60	0.63	0.04	131,376	96	0.62	0.64	32,390	41,200	15,500	21,500	175		18,500			657
2024-04-04	T	TRX	0.63	0.64	0.58	0.58	-0.05	61,900	67	0.59	0.61	43,619	5,000	1,612	5,500	158		5,000			345
2024-04-03	T	TRX	0.60	0.64	0.60	0.63	0.04	104,893	80	0.63	0.64	73,421	10,500		7,000		9,000	4,000			972
2024-04-02	T	TRX	0.56	0.60	0.56	0.59	0.04	65,513	81	0.57	0.60	55,717	4,000	400		1,100	3,000	500			396
2024-04-01	T	TRX	0.53	0.56	0.53	0.55	0.02	25,380	30	0.54	0.56	19,578		1,000	2,500	20		2,000			115
2024-03-28	T	TRX	0.52	0.53	0.51	0.51		3,905	8	0.51	0.53	2,800	1,000								13
2024-03-27	T	TRX	0.51	0.52	0.51	0.51	-0.01	20,682	41	0.51	0.53	12,000	2,500	1,000	500	500	500	3,500			158
2024-03-26	T	TRX	0.52	0.52	0.50	0.50	-0.01	7,238	13	0.50	0.51	4,703		2,000							185
2024-03-25	T	TRX	0.50	0.52	0.50	0.51	-0.01	22,066	41	0.50	0.52	10,722			1,500	40		9,500			104
2024-03-22	T	TRX	0.52	0.53	0.52	0.52		11,931	13	0.51	0.53	9,500	1,500					500			431
2024-03-21	T	TRX	0.52	0.53	0.52	0.52	0.02	10,842	12	0.52	0.53	10,382									460
2024-03-20	T	TRX	0.49	0.52	0.49	0.52	0.02	8,606	7	0.51	0.53		500		1,000	100		7,000			6
2024-03-19	T	TRX	0.52	0.52	0.49	0.50	-0.02	32,776	36	0.485	0.53	25,600	500	100			6,000
2024-03-18	T	TRX	0.52	0.53	0.52	0.53		12,537	18	0.52	0.54	4,707	1,500		2,000	300		3,500			100
2024-03-15	T	TRX	0.53	0.53	0.52	0.53		6,750	7	0.52	0.54	6,250					500
2024-03-14	T	TRX	0.55	0.55	0.53	0.53	-0.01	14,568	19	0.52	0.54	6,000	2,000	500	1,000			5,000			68
2024-03-13	T	TRX	0.54	0.60	0.53	0.54		90,165	39	0.52	0.54	42,500	23,500	13,000	4,000	500		6,657
2024-03-12	T	TRX	0.54	0.54	0.54	0.54		1,926	8	0.50	0.54	500					500				720
2024-03-11	T	TRX	0.49	0.54	0.49	0.54	0.02	59,424	70	0.51	0.55	26,662	1,000	10,000		200		21,000
2024-03-08	T	TRX	0.52	0.53	0.51	0.53	0.01	20,504	15	0.50	0.52	1,000	6,000	8,000	3,500	3		2,000			1
2024-03-07	T	TRX	0.485	0.52	0.485	0.52	0.02	9,307	15	0.49	0.53	8,500	500
2024-03-06	T	TRX	0.46	0.50	0.46	0.50	0.04	6,924	10	0.465	0.51	6,000		500							24
2024-03-05	T	TRX	0.48	0.48	0.46	0.46	-0.02	3,009	4	0.455	0.49	3,000									1
2024-03-04	T	TRX	0.48	0.485	0.46	0.46		30,799	29	0.45	0.49	24,000	500	4,000	500	230	500	1,000			69
2024-03-01	T	TRX	0.425	0.465	0.425	0.46	0.005	21,200	24	0.465	0.475	10,500	1,000				1,000	8,000
2024-02-29	T	TRX	0.44	0.46	0.44	0.46	0.03	19,800	28	0.44	0.475	11,800	2,000		2,500		500	3,000
2024-02-28	T	TRX	0.45	0.45	0.41	0.43	-0.025	8,149	18	0.405	0.435	7,580									300
2024-02-27	T	TRX	0.42	0.445	0.42	0.43	-0.025	18,568	8	0.43	0.45			18,000		440
2024-02-26	T	TRX	0.44	0.455	0.44	0.455	0.01	3,137	8	0.435	0.45	2,500	500
2024-02-23	T	TRX	0.445	0.445	0.41	0.445	-0.005	74,707	68	0.42	0.455	25,131	15,000		14,000	600		19,500			476
2024-02-22	T	TRX	0.465	0.465	0.45	0.45	-0.01	20,629	42	0.445	0.48	15,110	500		1,000		1,500	2,000			339
2024-02-21	T	TRX	0.46	0.51	0.45	0.46		78,525	53	0.46	0.49	57,000	6,000		4,500	2,500		8,000			425
2024-02-20	T	TRX	0.49	0.49	0.455	0.455	-0.02	26,590	19	0.455	0.49	21,440		3,000	500			1,500			50
2024-02-16	T	TRX	0.445	0.475	0.44	0.475	0.05	32,500	43	0.45	0.475	26,903	500		2,000	100		2,500			78
2024-02-15	T	TRX	0.425	0.465	0.425	0.465	0.03	1,164	7	0.43	0.45	600	500								30
2024-02-14	T	TRX	0.48	0.48	0.435	0.435	-0.03	31,792	37	0.435	0.47	10,227	2,000		1,000			18,500			60
2024-02-13	T	TRX	0.445	0.495	0.445	0.46	0.01	48,474	43	0.46	0.495	23,954	10,500		6,000		4,500	3,500			20
2024-02-12	T	TRX	0.44	0.47	0.44	0.45	0.005	21,485	22	0.445	0.47	21,440
2024-02-09	T	TRX	0.43	0.445	0.375	0.445	0.015	107,200	97	0.43	0.455	78,550	500		1,000		10,000	16,000			795