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
2024-05-06	T	TRZ	3.42	3.49	3.42	3.45	-0.02	47,372	243	3.45	3.50	17,100	2,200	14,913	1,100	146	2,300	7,000			1,453
2024-05-03	T	TRZ	3.54	3.58	3.45	3.47	-0.07	48,078	285	3.47	3.50	22,721	4,700	5,800	1,700	150	1,800	8,601			1,187
2024-05-02	T	TRZ	3.60	3.62	3.52	3.52	-0.13	47,359	279	3.52	3.55	31,733	2,000	2,900	500	459	1,200	6,601			1,696
2024-05-01	T	TRZ	3.62	3.69	3.53	3.65	0.05	44,717	234	3.57	3.67	30,807	4,000	2,600		342	600	5,000			898
2024-04-30	T	TRZ	3.59	3.66	3.59	3.60	-0.045	50,848	195	3.59	3.69	30,120	1,000	6,000	300	152	500	11,804			562
2024-04-29	T	TRZ	3.65	3.74	3.61	3.64	0.07	66,281	322	3.61	3.65	40,178	5,700	3,700		390	900	7,201			5,782
2024-04-26	T	TRZ	3.48	3.64	3.48	3.57	0.10	52,739	244	3.55	3.60	21,840	8,400	9,950	1,000	301	1,100	8,301			1,369
2024-04-25	T	TRZ	3.51	3.52	3.46	3.47	-0.05	26,326	219	3.45	3.50	11,930	400	1,100	100	93	300	5,902			5,825
2024-04-24	T	TRZ	3.61	3.61	3.51	3.52	-0.02	30,792	210	3.51	3.58	14,820	430	6,201	200	283	600	6,901			895
2024-04-23	T	TRZ	3.42	3.57	3.42	3.54	0.11	42,732	293	3.51	3.57	18,637	900	7,900	400	338	500	10,501			1,543
2024-04-22	T	TRZ	3.42	3.48	3.39	3.43	0.04	38,953	243	3.42	3.46	22,353	2,687	2,700	800	342	1,300	6,702			1,623
2024-04-19	T	TRZ	3.37	3.45	3.37	3.39	0.01	47,008	273	3.38	3.43	25,519	5,600	6,600	1,000	347	700	5,701			1,266
2024-04-18	T	TRZ	3.36	3.44	3.36	3.37	-0.02	28,417	158	3.37	3.41	7,223	3,400	4,726	1,500	135	200	10,500			394
2024-04-17	T	TRZ	3.48	3.49	3.37	3.39	-0.01	35,161	168	3.37	3.43	17,932	1,100	521	300	93	1,100	3,203			1,646
2024-04-16	T	TRZ	3.33	3.45	3.33	3.40	0.02	65,476	327	3.40	3.44	23,524	3,900	6,700	1,000	459	2,800	19,188			5,117
2024-04-15	T	TRZ	3.52	3.54	3.38	3.38	-0.17	62,361	351	3.38	3.45	30,687	2,402	13,400	1,600	1,040	1,900	8,400			1,955
2024-04-12	T	TRZ	3.52	3.59	3.51	3.55	0.03	37,002	178	3.52	3.59	20,018	2,300	6,300	1,100	128	600	4,300			1,081
2024-04-11	T	TRZ	3.57	3.60	3.50	3.52	-0.02	44,692	253	3.50	3.57	16,829	2,723	5,300	800	308	1,600	12,301			3,608
2024-04-10	T	TRZ	3.62	3.63	3.52	3.54	-0.10	54,494	318	3.53	3.59	30,594	4,400	3,519	900	811	2,200	6,101			4,606
2024-04-09	T	TRZ	3.65	3.73	3.61	3.64	0.02	49,567	259	3.63	3.70	20,374	4,800	11,323	1,700	131	2,400	5,902			1,871
2024-04-08	T	TRZ	3.71	3.73	3.62	3.62	-0.06	46,468	248	3.61	3.67	23,972	3,500	6,500	800	308	3,000	5,499			1,749
2024-04-05	T	TRZ	3.71	3.74	3.645	3.68	0.02	94,407	363	3.66	3.70	44,126	4,100	27,754	400	642	4,300	10,302			2,312
2024-04-04	T	TRZ	3.76	3.82	3.65	3.66	-0.08	77,712	409	3.65	3.79	48,563	4,162	7,105	2,200	299	1,800	10,101			2,668
2024-04-03	T	TRZ	3.72	3.79	3.70	3.74	0.02	63,133	284	3.72	3.80	42,960	3,200	1,896	2,100	241	1,600	8,001			2,335
2024-04-02	T	TRZ	3.79	3.83	3.72	3.72	-0.11	71,432	290	3.72	3.79	48,498	3,400	7,500	2,300	406	1,800	6,100			678
2024-04-01	T	TRZ	3.81	3.85	3.80	3.83		46,092	249	3.83	3.86	29,475	1,725	1,900	400	461	1,000	9,001			1,044
2024-03-28	T	TRZ	3.85	3.89	3.83	3.83	-0.03	38,697	279	3.83	3.90	12,108	3,240	800	2,800	454	2,100	12,401			2,977
2024-03-27	T	TRZ	3.88	3.94	3.85	3.86	-0.03	53,187	220	3.85	3.91	9,928	1,100	20,000		352	2,500	14,201			2,581
2024-03-26	T	TRZ	3.88	4.00	3.87	3.89	-0.04	116,467	411	3.85	3.95	61,793	4,100	22,891	1,400	324	5,100	17,401			1,947
2024-03-25	T	TRZ	3.98	4.05	3.93	3.93	-0.08	53,645	257	3.93	3.96	27,825	3,600	7,038		880	1,100	6,400			2,330
2024-03-22	T	TRZ	3.99	4.08	3.99	4.01	-0.04	70,944	232	3.99	4.05	14,642	2,400	20,000	500	174	1,600	10,200			20,265
2024-03-21	T	TRZ	4.11	4.13	3.99	4.05	0.07	119,318	606	4.05	4.10	51,532	11,000	10,331	1,500	320	19,100	16,000			5,799
2024-03-20	T	TRZ	3.90	4.04	3.79	3.98	0.12	192,622	632	3.95	4.04	98,645	32,100	15,404	800	606	9,300	17,600			11,377
2024-03-19	T	TRZ	3.82	3.94	3.78	3.86	0.09	97,608	440	3.86	3.90	47,540	2,900	13,300	4,000	710	3,400	8,201			10,881
2024-03-18	T	TRZ	3.89	3.90	3.70	3.77	-0.13	142,396	687	3.77	3.79	78,390	6,200	4,200	3,900	1,681	4,200	25,401			13,179
2024-03-15	T	TRZ	3.87	3.98	3.87	3.90	-0.07	137,378	556	3.90	3.97	77,484	5,300	8,559	2,500	730	700	16,601			19,595
2024-03-14	T	TRZ	4.06	4.07	3.83	3.97	-0.27	366,851	985	3.97	4.00	208,254	16,900	47,100	5,800	1,878	25,200	47,200			9,267			300
2024-03-13	T	TRZ	4.14	4.25	4.14	4.24	0.04	68,087	244	4.19	4.25	34,032	3,224	4,300	400	401	3,400	12,101			8,058
2024-03-12	T	TRZ	4.13	4.20	4.12	4.20	0.07	53,158	258	4.15	4.20	27,217	1,400	3,300	1,800	849	1,600	6,202			7,372
2024-03-11	T	TRZ	4.06	4.14	4.05	4.13	0.05	56,024	287	4.06	4.15	21,002	3,586	9,703	3,300	313	2,300	9,100			5,720			200
2024-03-08	T	TRZ	4.07	4.18	4.03	4.08	-0.03	89,644	548	4.05	4.10	42,081	7,200	10,800	200	447	4,000	11,402			7,198
2024-03-07	T	TRZ	4.06	4.13	4.06	4.11	0.05	63,379	304	4.09	4.13	25,000	3,600	7,000	700	273	3,200	6,701			11,073
2024-03-06	T	TRZ	4.03	4.13	4.03	4.06	0.06	89,430	415	4.03	4.10	34,736	9,400	8,525	3,200	344	3,800	14,700			8,275
2024-03-05	T	TRZ	4.13	4.14	4.00	4.00	-0.13	94,110	361	4.00	4.08	44,737	7,300	8,400	2,300	516	5,200	14,201			8,186
2024-03-04	T	TRZ	4.11	4.16	4.10	4.12	-0.06	67,299	326	4.12	4.15	29,564	2,500	3,900	800	640	1,600	4,800			17,857
2024-03-01	T	TRZ	4.22	4.27	4.15	4.18	-0.10	148,317	413	4.17	4.18	88,731	11,300	12,300	2,100	341	5,300	18,700			6,369
2024-02-29	T	TRZ	4.13	4.28	4.13	4.28	0.08	42,334	271	4.19	4.28	16,408	1,400	5,600	500	430	700	5,201			8,857
2024-02-28	T	TRZ	4.20	4.28	4.12	4.20	-0.07	65,982	320	4.16	4.23	21,578	4,900	15,400	600	345	3,600	12,813			4,577
2024-02-27	T	TRZ	4.14	4.34	4.14	4.27	0.11	116,266	499	4.22	4.29	54,044	9,600	16,000	100	599	3,900	16,601			6,154
2024-02-26	T	TRZ	4.11	4.19	4.11	4.16	-0.04	28,757	200	4.14	4.16	9,477	2,024	2,900	100	407	900	2,900			5,675
2024-02-23	T	TRZ	4.15	4.20	4.06	4.20	0.02	70,161	267	4.12	4.20	33,576	3,200	6,800	1,000	240	4,318	7,601			12,853
2024-02-22	T	TRZ	4.11	4.18	4.11	4.18	0.03	49,246	229	4.15	4.20	17,829	1,600	9,100	2,200	549	1,100	5,101			7,568
2024-02-21	T	TRZ	4.14	4.17	4.11	4.15	-0.05	95,055	236	4.13	4.20	50,104	12,100	6,200	11,100	399	1,800	7,101			4,690			300
2024-02-20	T	TRZ	4.10	4.20	4.10	4.17	0.02	79,597	316	4.15	4.22	56,038	3,700	3,188	1,200	403	4,000	3,900			3,269
2024-02-16	T	TRZ	4.18	4.18	4.09	4.15	-0.13	119,476	382	4.12	4.17	61,663	5,500	15,200	2,000	618	12,100	8,001			9,498
2024-02-15	T	TRZ	4.26	4.28	4.20	4.28	0.02	97,201	334	4.21	4.30	33,478	12,700	10,600	6,200	505	5,100	14,102			8,615			2,800
2024-02-14	T	TRZ	4.18	4.30	4.16	4.26	0.12	90,163	325	4.20	4.26	29,004	9,100	11,200	1,100	561	3,500	15,800			15,299
2024-02-13	T	TRZ	4.17	4.20	4.10	4.14	-0.06	70,849	318	4.10	4.16	36,514	3,300	3,300	1,600	161	1,400	11,200			10,362
2024-02-12	T	TRZ	4.30	4.33	4.20	4.20	-0.09	133,295	468	4.20	4.25	80,616	3,000	17,280	200	890	6,100	13,900			3,110
2024-02-09	T	TRZ	4.27	4.30	4.25	4.29		58,165	156	4.24	4.30	12,325	1,800	1,730	1,600	150	3,100	24,601			7,742
2024-02-08	T	TRZ	4.30	4.32	4.21	4.29	-0.03	111,808	342	4.27	4.32	63,790	6,900	4,402	2,100	691	12,600	11,501			2,103			1,100