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
2024-04-17	T	TSK	0.56	0.58	0.53	0.53	-0.02	297,006	149	0.53	0.54	115,934	35,000	33,500	28,000	4,500	17,500	40,500			21,970
2024-04-16	T	TSK	0.59	0.59	0.55	0.55	-0.04	91,627	54	0.55	0.56	57,368	6,000	17,600	1,000		6,000	3,000			658
2024-04-15	T	TSK	0.64	0.64	0.59	0.59	-0.03	125,605	64	0.59	0.60	69,950	7,500	22,025	3,500	3,194	8,500	10,001			621
2024-04-12	T	TSK	0.58	0.64	0.57	0.61	0.05	572,653	204	0.61	0.62	334,742	46,501	88,544	30,500	11,661	6,500	47,600			5,802
2024-04-11	T	TSK	0.52	0.57	0.52	0.57	0.03	108,962	58	0.55	0.57	40,802	5,000	32,500	4,500	4,100	11,000	5,000			4,560
2024-04-10	T	TSK	0.56	0.56	0.53	0.54	-0.01	147,492	80	0.53	0.54	75,433	26,500	20,650	7,500	400	500	16,001			273
2024-04-09	T	TSK	0.57	0.59	0.55	0.55	-0.02	281,113	130	0.54	0.58	151,517	31,500	49,000	25,000	3,719	8,500	11,001			876
2024-04-08	T	TSK	0.58	0.62	0.53	0.57	0.02	333,755	201	0.55	0.57	201,605	34,000	45,000	9,000	13,368	4,000	24,750			2,032
2024-04-05	T	TSK	0.49	0.55	0.465	0.55	0.075	284,712	168	0.53	0.55	165,698	25,635	40,500	6,500	16,875	8,000	21,001			503
2024-04-04	T	TSK	0.49	0.49	0.45	0.475		210,437	101	0.46	0.49	152,654	7,000	28,900	7,000	600	1,500	11,500			875
2024-04-03	T	TSK	0.47	0.485	0.46	0.475	0.025	122,971	91	0.475	0.485	56,651	14,000	22,000	7,000	10,554		7,501			5,145
2024-04-02	T	TSK	0.51	0.53	0.44	0.45	-0.045	420,136	268	0.44	0.47	142,867	25,000	92,792	23,000	19,565	22,000	87,502			5,050
2024-04-01	T	TSK	0.39	0.50	0.39	0.495	0.105	488,492	199	0.49	0.495	219,015	45,500	49,500	67,000	13,177	5,500	85,001			3,277
2024-03-28	T	TSK	0.37	0.39	0.37	0.39	0.025	217,386	89	0.385	0.395	145,910	26,500	10,600	9,000	4,304	9,000	11,000			686
2024-03-27	T	TSK	0.335	0.38	0.335	0.37	0.03	135,217	115	0.36	0.37	67,123	8,000	29,848	7,500	8,848	5,500	7,000			623
2024-03-26	T	TSK	0.34	0.34	0.335	0.335		102,674	37	0.33	0.35	53,057		7,000	3,000	2,470	2,000	35,000			31
2024-03-25	T	TSK	0.325	0.34	0.32	0.34	0.015	35,644	40	0.33	0.34	8,817	10,000	11,000	1,500	3,000		1,000			142
2024-03-22	T	TSK	0.315	0.33	0.315	0.325	0.005	34,464	36	0.315	0.325	12,000	4,000			16,500					1,352
2024-03-21	T	TSK	0.31	0.32	0.30	0.32	0.015	348,551	100	0.315	0.33	287,000	7,000	6,000	4,000	8,562	30,500	4,000			1,239
2024-03-20	T	TSK	0.31	0.31	0.305	0.305		361,081	104	0.30	0.33	244,000	3,500		2,000	2,000	70,000	5,001			452
2024-03-19	T	TSK	0.305	0.305	0.30	0.30		188,621	49	0.30	0.305	95,500	4,000	8,000	5,000	36,181	31,000	8,009			926
2024-03-18	T	TSK	0.315	0.315	0.30	0.305		963,753	143	0.30	0.305	724,000	30,500	17,000	56,500	4,000	17,000	68,500			46,154
2024-03-15	T	TSK	0.30	0.32	0.295	0.305	0.01	176,680	55	0.305	0.33	82,341	14,500	37,500	23,500	4,043		14,500			279
2024-03-14	T	TSK	0.29	0.30	0.29	0.295	-0.005	347,691	34	0.295	0.30	315,191		15,000	10,000	1,500	2,000	4,000
2024-03-13	T	TSK	0.30	0.30	0.295	0.295	0.01	221,889	45	0.295	0.30	97,000	11,500	60,000	4,000	2,030	19,500	18,000			9,859
2024-03-12	T	TSK	0.30	0.30	0.285	0.285	-0.01	654,252	322	0.285	0.295	529,100	23,500	51,500	7,000	2,000	20,000	11,501			9,601
2024-03-11	T	TSK	0.305	0.305	0.295	0.295	-0.01	50,701	20	0.295	0.30	47,000	500		1,000	500		1,500			1
2024-03-08	T	TSK	0.31	0.31	0.30	0.30	-0.01	572,356	61	0.30	0.305	508,800	10,000	16,000	14,500	1,296	8,500	12,513			543
2024-03-07	T	TSK	0.32	0.325	0.31	0.31	-0.005	57,321	29	0.31	0.315	43,000	500	500		800		12,500			4
2024-03-06	T	TSK	0.31	0.32	0.30	0.32	0.02	188,184	51	0.31	0.32	144,670	10,000	4,500	10,000	3,271		15,500			161
2024-03-05	T	TSK	0.31	0.32	0.295	0.30	-0.01	350,510	171	0.30	0.305	267,000	16,500	15,000	13,000	1,220	18,500	13,501			5,306
2024-03-04	T	TSK	0.31	0.31	0.30	0.31		166,333	56	0.305	0.315	125,000	13,500		13,000	283	5,500	6,000			2,250
2024-03-01	T	TSK	0.31	0.31	0.30	0.31	0.015	102,100	45	0.30	0.31	34,300	6,000	15,000	11,500			13,000			22,300
2024-02-29	T	TSK	0.31	0.315	0.295	0.295	-0.01	247,506	44	0.29	0.295	165,800	1,000	71,500	1,000	400		1,000			5,382
2024-02-28	T	TSK	0.30	0.31	0.295	0.305	0.005	34,004	29	0.295	0.31	33,041					500				196
2024-02-27	T	TSK	0.305	0.31	0.30	0.30	-0.005	35,730	19	0.295	0.31	32,500	2,000		500	230		500
2024-02-26	T	TSK	0.315	0.315	0.305	0.305	-0.005	47,496	22	0.30	0.315	22,496	6,000	15,000	2,500			1,500
2024-02-23	T	TSK	0.30	0.315	0.30	0.305	0.005	38,907	19	0.305	0.315	21,000	1,000	6,000	9,000	3		1,000			900
2024-02-22	T	TSK	0.33	0.33	0.29	0.30	-0.035	190,837	91	0.30	0.315	127,502	8,500	29,000	12,500	233		12,000			1,089
2024-02-21	T	TSK	0.335	0.335	0.32	0.335		13,000	6	0.325	0.33	8,000									5,000
2024-02-20	T	TSK	0.335	0.335	0.33	0.335		67,516	17	0.33	0.36	7,000	2,010		2,000	10,505		2,000			44,000
2024-02-16	T	TSK	0.33	0.335	0.325	0.335	0.01	10,115	11	0.325	0.335	3,505	2,000			200					4,000
2024-02-15	T	TSK	0.335	0.335	0.325	0.325		48,702	21	0.325	0.335	6,485	2,500	2,500	2,000	5,255		5,500			24,462
2024-02-14	T	TSK	0.335	0.335	0.325	0.325	-0.01	11,029	11	0.325	0.335	10,500						500			29
2024-02-13	T	TSK	0.34	0.34	0.33	0.33	-0.01	21,851	15	0.33	0.335	1,000		15,500				5,000			271
2024-02-12	T	TSK	0.34	0.34	0.34	0.34		14,627	9	0.33	0.365	14,500
2024-02-09	T	TSK	0.33	0.34	0.33	0.34	0.01	129,747	27	0.33	0.34	83,800	2,000	15,000	7,500			20,000			217
2024-02-08	T	TSK	0.325	0.335	0.31	0.33	0.005	18,555	11	0.33	0.335	9,000		9,500
2024-02-07	T	TSK	0.36	0.36	0.32	0.32	-0.01	46,205	31	0.32	0.335	19,506	3,500	15,000	3,500			4,500			85
2024-02-06	T	TSK	0.33	0.34	0.31	0.33	0.01	117,497	72	0.32	0.335	73,402	25,000	2,414	3,000		1,500	9,663			1,515
2024-02-05	T	TSK	0.31	0.32	0.30	0.32	0.01	5,805	8	0.32	0.33	5,500
2024-02-02	T	TSK	0.32	0.32	0.32	0.32	0.01	13,276	7	0.30	0.34	191	8,500		4,500						85
2024-02-01	T	TSK	0.325	0.325	0.31	0.31	-0.01	6,660	5	0.30	0.34	6,150			500
2024-01-31	T	TSK	0.32	0.325	0.31	0.32		48,504	35	0.31	0.34	19,000	2,000	15,000	5,500			6,000			349
2024-01-30	T	TSK	0.32	0.32	0.295	0.32	0.02	41,105	40	0.31	0.32	7,700	2,500		4,000			26,000
2024-01-29	T	TSK	0.31	0.31	0.295	0.30	-0.01	11,112	14	0.30	0.32	8,600		2,500							11
2024-01-26	T	TSK	0.31	0.31	0.31	0.31	-0.005	7,000	2	0.31	0.33	5,000					2,000
2024-01-25	T	TSK	0.31	0.315	0.30	0.315	-0.005	7,877	9	0.31	0.33	6,500	500					500			366
2024-01-24	T	TSK	0.32	0.32	0.315	0.32	0.005	5,900	7	0.31	0.33	5,146						500
2024-01-23	T	TSK	0.31	0.32	0.31	0.315		12,306	10	0.31	0.33	6,000		5,000	1,000						156
2024-01-22	T	TSK	0.285	0.32	0.285	0.315	0.02	71,018	17	0.30	0.315	47,500	4,500	15,000	1,500			2,500			18
2024-01-19	T	TSK	0.30	0.30	0.29	0.295	-0.02	81,956	60	0.285	0.295	70,000	8,000		1,000			1,124			711
2024-01-18	T	TSK	0.30	0.315	0.28	0.315	0.01	14,026	20	0.295	0.32	12,000		1,000				500			51