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
2024-04-26	T	TSL	3.15	3.15	3.15	3.15		8,997	29	3.15	3.20	6,104	400			37		2,401			55
2024-04-25	T	TSL	3.16	3.16	3.15	3.15	0.01	2,895	30	3.11	3.20	2,271	100					200			268
2024-04-24	T	TSL	3.14	3.14	3.14	3.14	0.03	738	11	3.14	3.20	500	200					1			4
2024-04-23	T	TSL	3.17	3.18	3.11	3.11	-0.07	42,545	67	3.11	3.20	30,600						11,516			419
2024-04-22	T	TSL	3.19	3.19	3.15	3.15		154,848	24	3.15	3.20	1,818	150,400	1,000		30		1,300			276
2024-04-19	T	TSL	3.16	3.16	3.11	3.15	-0.03	5,927	25	3.15	3.23	5,206				60		401			216
2024-04-18	T	TSL	3.20	3.22	3.16	3.18		7,224	41	3.16	3.23	6,826					100	101			76
2024-04-17	T	TSL	3.18	3.20	3.16	3.20		209,536	25	3.18	3.23	5,402	200,800				100	3,201			23
2024-04-16	T	TSL	3.23	3.23	3.20	3.20	-0.03	8,189	27	3.20	3.23	3,979		3,100				1,000			7
2024-04-15	T	TSL	3.21	3.23	3.21	3.23	0.02	3,972	12	3.21	3.25	3,300				38		500			82
2024-04-12	T	TSL	3.21	3.21	3.21	3.21		550	13	3.21	3.25	307				160		1			76
2024-04-11	T	TSL	3.25	3.25	3.21	3.21		1,454	11	3.21	3.25	720		700		13		2			17
2024-04-10	T	TSL	3.26	3.26	3.21	3.21	-0.05	17,539	56	3.21	3.28	8,400	200					8,001			674
2024-04-09	T	TSL	3.23	3.29	3.22	3.26	0.06	2,855	18	3.21	3.30	2,600				29					221
2024-04-08	T	TSL	3.23	3.26	3.20	3.21		25,093	35	3.21	3.30	13,100	600	6,900				1,400			2,643
2024-04-05	T	TSL	3.21	3.21	3.20	3.21	-0.01	11,864	25	3.20	3.30	9,700					100	401			1,631
2024-04-04	T	TSL	3.22	3.37	3.13	3.22	0.01	49,113	108	3.20	3.37	13,002	900	27,600	4,000	200	400	2,600			98
2024-04-03	T	TSL	3.30	3.30	3.18	3.21	-0.12	24,375	38	3.21	3.33	20,700		2,000		20		1,200			171
2024-04-02	T	TSL	3.34	3.38	3.32	3.33	0.01	5,370	20	3.30	3.33	4,600						1			711
2024-04-01	T	TSL	3.30	3.36	3.29	3.30	-0.08	6,827	35	3.29	3.34	3,300	600					2,500			427
2024-03-28	T	TSL	3.34	3.40	3.34	3.38	0.04	5,993	32	3.27	3.57	4,700	200			24		700			307
2024-03-27	T	TSL	3.34	3.34	3.32	3.32		589	6	3.29	3.57	300		100
2024-03-26	T	TSL	3.39	3.39	3.32	3.32	-0.04	7,230	16	3.30	3.40	3,510		3,000				101			519
2024-03-25	T	TSL	3.33	3.36	3.32	3.36	0.03	8,072	24	3.36	3.57	6,544		900		27		600			1
2024-03-22	T	TSL	3.32	3.34	3.30	3.33	0.01	12,986	18	3.30	3.57	10,800		900		30		1,200			51
2024-03-21	T	TSL	3.33	3.34	3.30	3.32	0.01	8,917	22	3.30	3.40	5,959		500		50		2,300			103
2024-03-20	T	TSL	3.31	3.35	3.31	3.31		2,365	10	3.30	3.55	500		1,700		20		1
2024-03-19	T	TSL	3.35	3.37	3.31	3.31	-0.04	12,582	38	3.30	3.57	7,424		3,300		50	100	1,301			357
2024-03-18	T	TSL	3.32	3.35	3.31	3.35	0.04	5,589	22	3.30	3.57	1,561		3,300				100			601
2024-03-15	T	TSL	3.29	3.42	3.25	3.31	-0.19	52,899	129	3.31	3.40	41,154	800	7,800			100	2,702			182
2024-03-14	T	TSL	3.63	3.64	3.50	3.50	-0.13	61,130	136	3.41	3.61	34,790	200	12,100		50	3,200	10,701			3
2024-03-13	T	TSL	3.65	3.65	3.59	3.63	0.03	20,378	47	3.60	3.64	14,700	400	3,900			300	800			261
2024-03-12	T	TSL	3.65	3.65	3.56	3.63	0.03	10,115	57	3.51	3.64	7,200	100	2,000			100	703			11
2024-03-11	T	TSL	3.54	3.60	3.42	3.60	0.05	12,432	95	3.57	3.65	7,781	300	1,100		80	900	2,200			61
2024-03-08	T	TSL	3.64	3.64	3.53	3.55	-0.01	18,279	127	3.47	3.60	7,009		7,300			700	2,601			633
2024-03-07	T	TSL	3.56	3.61	3.55	3.56	0.02	13,799	89	3.50	3.57	4,200	500	3,400			1,500	3,801			398
2024-03-06	T	TSL	3.42	3.70	3.42	3.57	0.11	54,400	192	3.40	3.63	24,950	4,500	14,400	1,000	65	800	6,200			1,063
2024-03-05	T	TSL	3.47	3.50	3.43	3.49	0.04	13,537	116	3.38	3.50	7,734	100	800			300	4,601			2
2024-03-04	T	TSL	3.45	3.45	3.40	3.45	-0.02	4,226	21	3.45	3.50	1,900	300					2,001			8
2024-03-01	T	TSL	3.46	3.50	3.46	3.47	0.05	7,027	29	3.43	3.50	4,900	400	700		89		900
2024-02-29	T	TSL	3.47	3.47	3.41	3.42	-0.05	2,902	13	3.43	3.50	1,600	100					1,000			202
2024-02-28	T	TSL	3.46	3.48	3.46	3.47	-0.01	4,909	15	3.46	3.50	3,000		1,300			500
2024-02-27	T	TSL	3.45	3.50	3.45	3.48	0.06	6,241	21	3.47	3.50	5,300				25		900			11
2024-02-26	T	TSL	3.42	3.42	3.42	3.42	-0.08	3,131	18	3.42	3.50	2,716						401			13
2024-02-23	T	TSL	3.43	3.50	3.41	3.50	0.05	17,790	41	3.40	3.50	11,515	5,300			50		900			15
2024-02-22	T	TSL	3.44	3.45	3.41	3.45		11,419	33	3.41	3.49	8,200	500				1,100	1,400			215
2024-02-21	T	TSL	3.47	3.49	3.45	3.45	-0.02	10,664	32	3.45	3.49	7,155						3,400			107
2024-02-20	T	TSL	3.48	3.49	3.45	3.47	0.04	7,349	39	3.46	3.49	4,574	1,102					1,601			23
2024-02-16	T	TSL	3.48	3.48	3.40	3.43	-0.02	6,978	33	3.43	3.45	5,750	200	600				301			97
2024-02-15	T	TSL	3.36	3.49	3.36	3.45	0.10	6,012	27	3.45	3.48	5,368						400			110
2024-02-14	T	TSL	3.35	3.35	3.35	3.35	-0.02	975	8	3.35	3.40	156		400				400			18
2024-02-13	T	TSL	3.35	3.39	3.35	3.37	0.02	1,816	8	3.35	3.40	1,700						1			115
2024-02-12	T	TSL	3.40	3.40	3.34	3.35	-0.04	20,534	36	3.33	3.40	13,600	100	1,000			2,300	3,500			33
2024-02-09	T	TSL	3.35	3.39	3.34	3.39	0.04	13,121	30	3.31	3.41	9,607	400					3,001			105
2024-02-08	T	TSL	3.38	3.38	3.35	3.36	-0.04	8,547	28	3.33	3.36	7,300						1,100			81
2024-02-07	T	TSL	3.44	3.44	3.40	3.40		8,534	17	3.40	3.45	5,400		1,900		155		500			567
2024-02-06	T	TSL	3.44	3.44	3.40	3.40		8,797	24	3.40	3.45	6,726	400				300	1,201			158
2024-02-05	T	TSL	3.43	3.43	3.40	3.40	-0.03	8,449	40	3.26	3.43	7,242	300			13		701			109
2024-02-02	T	TSL	3.46	3.46	3.43	3.43	-0.05	18,414	26	3.43	3.50	16,302	600			50	200	1,200			2
2024-02-01	T	TSL	3.40	3.49	3.40	3.48	0.03	21,823	44	3.47	3.48	14,100	2,500			9	100	4,900			102
2024-01-31	T	TSL	3.40	3.45	3.40	3.45	0.05	11,613	22	3.42	3.45	9,000		2,600				1			11
2024-01-30	T	TSL	3.39	3.41	3.39	3.40	0.01	6,234	25	3.40	3.42	4,200	800	600				500
2024-01-29	T	TSL	3.39	3.40	3.35	3.39	0.03	25,101	32	3.35	3.39	18,900		4,500		50		1,501			138