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
2024-05-16	T	TSND	2.36	2.66	2.35	2.44	0.09	1,396,289	3,828	2.43	2.48	541,136	163,274	93,000	36,300	247	409,000	133,950			11,577
2024-05-15	T	TSND	2.42	2.42	2.32	2.35	-0.08	363,714	1,112	2.32	2.41	166,175	34,300	37,000	12,800	120	75,500	26,401			8,775
2024-05-14	T	TSND	2.35	2.43	2.28	2.43	0.12	357,907	1,232	2.37	2.45	141,723	46,920	22,900	22,800	285	88,087	29,500			2,423
2024-05-13	T	TSND	2.28	2.34	2.24	2.31	0.04	333,074	1,055	2.29	2.36	115,458	50,529	8,800	5,100	186	116,100	24,550			5,158
2024-05-10	T	TSND	2.31	2.32	2.19	2.27	-0.04	356,434	1,155	2.23	2.31	190,985	26,500	26,600	6,600	75	66,513	25,701			10,556			200
2024-05-09	T	TSND	2.25	2.33	2.22	2.31	0.04	212,188	841	2.30	2.32	109,527	34,600	5,900	10,300	191	33,100	9,279			8,381
2024-05-08	T	TSND	2.25	2.30	2.24	2.27	0.02	156,798	754	2.25	2.30	71,820	26,457	5,496	9,500		20,000	18,500			4,969
2024-05-07	T	TSND	2.39	2.39	2.22	2.25	-0.12	475,770	1,848	2.22	2.35	242,681	30,800	9,900	43,900	1,171	73,300	53,692			18,498
2024-05-06	T	TSND	2.41	2.47	2.34	2.37	-0.03	353,466	1,482	2.34	2.39	167,772	27,800	10,100	29,500	593	63,593	35,300			15,040
2024-05-03	T	TSND	2.37	2.46	2.37	2.40		268,187	872	2.37	2.44	164,320	11,500	10,900	8,700	86	50,100	19,901			2,142
2024-05-02	T	TSND	2.46	2.50	2.35	2.40	-0.06	449,079	1,346	2.37	2.43	295,123	23,302	22,502	9,900	160	69,900	26,201			1,724
2024-05-01	T	TSND	2.90	2.90	2.42	2.46	-0.49	1,706,836	4,104	2.41	2.46	866,852	73,800	110,357	114,007	28,676	322,261	176,700			5,506
2024-04-30	T	TSND	2.32	2.99	2.30	2.95	0.57	3,410,012	8,146	2.80	2.98	1,182,760	121,462	194,674	31,500	118,711	774,200	435,200			372,612			2,000
2024-04-29	T	TSND	2.28	2.39	2.21	2.38	0.10	573,732	1,621	2.29	2.38	226,609	52,800	39,337	42,600	570	138,400	68,801			3,292
2024-04-26	T	TSND	2.16	2.29	2.14	2.28	0.10	514,309	1,456	2.21	2.29	298,304	38,000	17,600	18,500	200	106,600	30,601			3,311
2024-04-25	T	TSND	2.25	2.25	2.15	2.18	-0.07	275,998	1,004	2.15	2.20	136,827	19,800	19,800	17,400	926	49,100	20,101			6,343
2024-04-24	T	TSND	2.22	2.29	2.19	2.25	-0.04	585,749	1,617	2.22	2.28	307,242	49,900	17,600	26,500	385	113,900	53,501			10,365
2024-04-23	T	TSND	2.28	2.33	2.26	2.29	0.02	360,778	1,018	2.28	2.32	237,013	18,000	9,200	9,100	300	71,400	9,900			4,950
2024-04-22	T	TSND	2.30	2.30	2.20	2.27	-0.02	254,011	830	2.24	2.27	148,822	13,600	8,300	10,200	250	49,800	20,301			1,663
2024-04-19	T	TSND	2.41	2.42	2.25	2.29	-0.08	312,131	1,078	2.25	2.34	147,790	22,100	4,500	20,800	100	89,900	22,601			4,007
2024-04-18	T	TSND	2.46	2.51	2.37	2.37	-0.12	448,411	1,312	2.36	2.47	305,715	23,900	12,300	13,700	193	69,600	20,102			1,632
2024-04-17	T	TSND	2.41	2.59	2.35	2.49	0.09	825,232	2,526	2.45	2.54	391,583	70,000	78,177	37,900	382	151,700	77,494			11,274
2024-04-16	T	TSND	2.47	2.49	2.38	2.40	-0.09	466,862	1,305	2.39	2.45	213,542	34,300	19,400	25,500	473	132,900	38,501			2,147
2024-04-15	T	TSND	2.46	2.52	2.38	2.49	0.02	304,687	1,058	2.44	2.49	180,887	14,802	9,377	5,600	537	60,273	31,692			1,126
2024-04-12	T	TSND	2.72	2.72	2.44	2.47	-0.27	777,858	2,398	2.44	2.55	443,990	33,520	51,500	36,000	370	134,900	72,812			4,064
2024-04-11	T	TSND	2.70	2.78	2.61	2.74	0.02	312,225	1,099	2.69	2.76	156,825	20,500	10,700	10,700	218	63,100	36,001			7,341		200
2024-04-10	T	TSND	2.66	2.77	2.64	2.72	-0.04	242,872	1,034	2.70	2.77	125,491	12,800	15,800	13,600	383	44,000	28,040			2,116		100
2024-04-09	T	TSND	2.67	2.82	2.63	2.76	0.05	381,832	1,493	2.70	2.79	204,053	22,400	17,600	16,500	952	73,880	38,500			6,748
2024-04-08	T	TSND	2.71	2.75	2.65	2.71	-0.04	306,716	1,013	2.68	2.75	180,759	16,720	11,300	20,400	210	29,800	35,801			4,967
2024-04-05	T	TSND	2.58	2.755	2.56	2.75	0.19	689,094	2,268	2.66	2.77	347,083	43,025	39,038	22,800	2,318	166,200	49,021			12,088		1,000
2024-04-04	T	TSND	2.83	2.97	2.53	2.56	-0.26	1,376,886	4,059	2.54	2.67	720,604	77,210	85,400	31,400	367	276,700	111,802			50,583
2024-04-03	T	TSND	2.73	2.82	2.65	2.82	0.10	554,591	1,738	2.79	2.82	300,923	36,650	31,900	24,000	300	106,200	45,801			3,771
2024-04-02	T	TSND	2.67	2.78	2.59	2.72	0.02	651,375	2,191	2.69	2.74	322,194	37,850	34,656	26,200	1,650	113,400	94,990			18,230
2024-04-01	T	TSND	2.52	2.72	2.47	2.70	0.16	793,649	2,232	2.64	2.72	404,104	97,583	60,600	17,800	1,280	120,991	56,300			18,546
2024-03-28	T	TSND	2.63	2.68	2.46	2.54	-0.12	924,040	2,259	2.50	2.57	478,842	74,434	48,500	11,900	824	217,300	74,957			9,559
2024-03-27	T	TSND	2.41	2.68	2.37	2.66	0.26	886,287	2,496	2.54	2.69	422,599	51,239	38,039	25,200	930	193,400	74,102			43,626
2024-03-26	T	TSND	2.32	2.48	2.32	2.40	0.05	462,871	1,807	2.38	2.45	242,926	22,900	20,600	25,300	2,757	69,800	71,701			6,287		100
2024-03-25	T	TSND	2.49	2.50	2.29	2.35	-0.14	652,676	2,049	2.30	2.37	414,947	33,400	15,700	7,100	950	125,800	37,307			12,257
2024-03-22	T	TSND	2.46	2.52	2.36	2.49	0.03	906,986	3,255	2.46	2.50	488,766	22,400	96,700	9,800	253	176,900	100,700			8,692
2024-03-21	T	TSND	2.26	2.47	2.20	2.46	0.18	877,484	3,390	2.42	2.46	360,744	67,400	100,100	64,600	3,190	153,765	90,681			35,302		1,000
2024-03-20	T	TSND	2.34	2.36	2.24	2.28	-0.06	334,301	1,167	2.27	2.30	176,837	39,100	23,300	18,600	250	55,000	16,301			4,179
2024-03-19	T	TSND	2.40	2.40	2.28	2.34	-0.05	343,207	1,427	2.30	2.37	169,069	22,600	21,300	19,500	200	73,900	32,401			4,165
2024-03-18	T	TSND	2.38	2.45	2.33	2.39	0.01	663,939	2,429	2.38	2.44	328,721	42,400	25,100	28,100	8,653	134,500	67,301			19,583		200
2024-03-15	T	TSND	2.19	2.39	2.13	2.38	0.23	1,321,968	3,630	2.33	2.39	770,414	96,900	23,000	39,000	13,985	234,900	126,621			13,383		400	300
2024-03-14	T	TSND	2.20	2.30	2.04	2.15	-0.04	1,563,975	3,266	2.12	2.17	783,045	164,004	130,300	28,500	7,290	342,000	69,700			31,646			200
2024-03-13	T	TSND	2.09	2.23	2.09	2.19	0.09	319,252	1,386	2.16	2.24	167,594	30,100	9,290	10,800		63,700	24,001			12,018
2024-03-12	T	TSND	2.10	2.14	2.07	2.10	-0.02	237,990	1,021	2.08	2.13	52,014	17,700	61,800	36,100	18	35,100	25,802			6,074			2,500
2024-03-11	T	TSND	2.17	2.21	2.06	2.12	-0.08	577,401	1,751	2.05	2.12	225,256	56,100	82,756	32,000	23,455	97,200	55,504			2,827		100
2024-03-08	T	TSND	2.25	2.27	2.14	2.22	0.08	347,648	1,253	2.16	2.25	162,986	16,476	10,500	20,800	855	78,000	43,600			3,984		200
2024-03-07	T	TSND	2.19	2.28	2.10	2.14	-0.06	531,513	1,421	2.11	2.21	312,594	23,600	13,830	15,100	765	118,600	46,200			277
2024-03-06	T	TSND	2.27	2.28	2.17	2.20	-0.07	403,868	1,398	2.16	2.24	174,866	28,831	28,200	14,000	265	113,700	37,301			4,967
2024-03-05	T	TSND	2.31	2.48	2.26	2.27	-0.09	950,930	1,824	2.26	2.28	457,924	63,700	59,600	19,600	540	285,700	47,700			12,721
2024-03-04	T	TSND	2.36	2.39	2.31	2.36	-0.05	351,655	879	2.32	2.38	228,078	16,600	24,800	12,900	300	47,300	18,213			3,414
2024-03-01	T	TSND	2.29	2.41	2.28	2.41	0.09	363,387	1,226	2.33	2.41	105,239	30,700	44,700	24,600	12	111,600	39,525			5,677
2024-02-29	T	TSND	2.27	2.38	2.27	2.32	0.01	325,962	1,250	2.28	2.35	157,591	19,322	23,376	12,700	346	73,500	32,500			5,927
2024-02-28	T	TSND	2.30	2.39	2.26	2.31	-0.04	333,592	1,168	2.27	2.33	142,219	20,100	13,600	18,900	85	93,100	43,101			2,467
2024-02-27	T	TSND	2.35	2.40	2.30	2.35	-0.01	461,400	1,734	2.31	2.36	204,327	27,400	35,700	26,900	305	109,100	51,201			5,951
2024-02-26	T	TSND	2.43	2.49	2.33	2.36	-0.09	867,580	2,897	2.36	2.42	312,795	72,970	61,900	23,500	8,056	268,700	101,300			8,243		4,000
2024-02-23	T	TSND	2.29	2.46	2.21	2.45	0.16	937,091	3,267	2.36	2.48	437,391	77,401	74,800	30,200	1,018	194,100	88,800			20,422		200
2024-02-22	T	TSND	2.20	2.30	2.13	2.29	0.11	775,427	2,314	2.23	2.29	331,577	86,502	35,700	33,100	1,327	182,100	84,819			8,511		100
2024-02-21	T	TSND	2.26	2.35	2.10	2.18	-0.11	1,447,616	4,766	2.13	2.18	680,583	155,900	95,100	78,900	308	249,300	79,701			81,877
2024-02-20	T	TSND	2.26	2.34	2.21	2.29	0.03	415,655	1,470	2.28	2.35	240,762	19,400	25,488	13,300	50	76,200	30,001			6,499