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
2024-05-02	T	TVE	3.64	3.75	3.635	3.68	0.07	4,085,505	6,436	3.67	3.70	2,330,531	421,900	203,606	133,200	120,727	567,000	66,602			124,884		34,000	6,800
2024-05-01	T	TVE	3.71	3.72	3.56	3.61	-0.12	16,029,204	6,931	3.61	3.65	2,396,200	557,099	220,428	246,686	160,785	11,950,666	64,001			167,702		36,700	19,317
2024-04-30	T	TVE	3.90	3.90	3.72	3.73	-0.20	5,046,349	6,086	3.73	3.75	2,780,907	484,284	123,000	157,714	185,426	911,400	119,301			93,146		31,200	3,303
2024-04-29	T	TVE	3.90	3.93	3.85	3.93		2,481,725	4,594	3.91	3.94	1,601,036	221,521	106,250	83,455	85,707	228,900	47,501			57,417		21,400	6,339
2024-04-26	T	TVE	3.92	3.95	3.87	3.93	0.01	2,465,632	4,607	3.91	3.93	1,265,140	260,500	95,543	130,200	92,301	340,100	47,761			117,511		12,700	3,715
2024-04-25	T	TVE	3.85	3.925	3.81	3.92	0.05	3,760,198	5,337	3.90	3.93	2,218,713	331,403	115,474	126,940	125,326	528,900	85,895			148,968		20,600	2,140
2024-04-24	T	TVE	3.88	3.93	3.85	3.87		2,099,952	4,430	3.85	3.88	1,184,969	202,428	66,536	97,450	60,096	313,400	33,806			90,943		11,900	2,135
2024-04-23	T	TVE	3.80	3.89	3.75	3.87	0.08	4,798,743	7,616	3.86	3.89	2,350,190	718,054	97,248	214,564	64,457	820,778	88,000			255,697		31,200	1,341
2024-04-22	T	TVE	3.75	3.81	3.70	3.79	0.02	3,977,211	6,631	3.77	3.81	1,914,490	724,001	132,216	158,683	72,221	590,300	119,549			108,479		35,200	5,500
2024-04-19	T	TVE	3.77	3.865	3.75	3.77		4,914,159	7,215	3.75	3.79	2,282,871	1,022,024	143,903	174,882	99,738	860,700	221,950			56,366		23,600	200
2024-04-18	T	TVE	3.75	3.84	3.745	3.77	-0.03	2,706,406	4,886	3.75	3.78	1,523,377	274,902	106,858	83,603	55,660	483,200	66,202			60,385		9,700	3,805
2024-04-17	T	TVE	3.85	3.92	3.78	3.80	-0.05	4,066,116	5,470	3.78	3.81	1,854,434	717,301	116,018	103,952	94,616	864,400	44,246			123,007		24,500	1,255
2024-04-16	T	TVE	3.80	3.90	3.72	3.85	-0.06	7,153,783	7,815	3.85	3.87	3,644,874	1,004,888	142,195	171,664	178,230	1,306,800	87,674			448,866		35,700	6,500
2024-04-15	T	TVE	4.00	4.02	3.875	3.91	-0.09	5,704,527	7,795	3.89	3.91	2,496,039	1,268,462	150,018	265,269	133,010	912,400	123,657			201,046		52,400	12,359
2024-04-12	T	TVE	4.15	4.17	3.99	4.00	-0.03	3,560,625	5,498	4.00	4.03	2,003,209	398,102	113,999	176,931	92,539	475,500	56,950			128,009		13,300	6,625
2024-04-11	T	TVE	4.15	4.17	4.02	4.03	-0.12	5,721,401	8,709	4.03	4.04	2,159,402	1,361,604	164,283	603,304	117,939	855,411	99,577			222,919		17,000	15,600
2024-04-10	T	TVE	4.09	4.17	4.09	4.15	0.05	4,033,824	5,353	4.14	4.16	2,233,569	433,670	146,974	186,857	78,392	471,400	58,800			185,299		16,400	23,441
2024-04-09	T	TVE	4.16	4.18	4.08	4.10	-0.04	7,232,360	5,891	4.08	4.10	2,118,164	3,102,902	159,982	224,000	85,342	1,150,600	57,471			171,515		32,900	611
2024-04-08	T	TVE	4.10	4.20	4.09	4.14	-0.06	3,939,682	6,120	4.14	4.17	1,881,750	476,993	102,785	267,995	90,283	700,100	87,734			199,017		9,100	3,142
2024-04-05	T	TVE	4.14	4.20	4.12	4.20	0.07	3,974,507	4,787	4.18	4.20	2,373,153	302,233	67,425	322,911	69,782	368,900	124,406			215,128		11,000	7,971
2024-04-04	T	TVE	4.12	4.15	4.07	4.13		4,784,342	7,026	4.12	4.14	2,228,125	541,044	205,413	300,977	106,592	953,118	111,258			210,160		12,900	13,181
2024-04-03	T	TVE	3.99	4.14	3.97	4.13	0.15	9,163,491	17,295	4.13	4.14	3,874,337	1,985,225	179,393	455,405	156,018	1,579,806	192,101			367,616		47,300	31,661
2024-04-02	T	TVE	3.92	3.98	3.89	3.98	0.11	5,452,610	7,065	3.96	3.98	2,859,349	443,217	157,814	309,761	125,288	1,069,800	67,202			157,052		26,200	26,449
2024-04-01	T	TVE	3.85	3.90	3.81	3.87	0.03	3,574,753	5,060	3.87	3.89	1,507,685	314,751	107,417	169,822	89,942	644,700	71,800			455,896		15,400	2,800
2024-03-28	T	TVE	3.81	3.85	3.78	3.84	0.05	4,711,865	4,463	3.81	3.85	1,790,882	1,673,054	62,645	108,019	35,467	513,500	35,901			370,737		11,600	200
2024-03-27	T	TVE	3.67	3.79	3.67	3.79	0.06	2,702,903	5,217	3.75	3.79	1,211,367	553,117	88,146	182,960	40,158	267,798	68,300			200,461		27,900	8,280
2024-03-26	T	TVE	3.81	3.81	3.70	3.73	-0.04	5,894,459	9,286	3.70	3.74	3,134,744	685,202	161,427	269,669	101,560	637,293	164,700			420,784		42,800	11,275
2024-03-25	T	TVE	3.73	3.835	3.73	3.77	0.04	5,433,249	6,158	3.76	3.80	2,588,937	1,340,347	177,801	264,524	105,924	565,200	99,820			182,671		13,200	10,040
2024-03-22	T	TVE	3.75	3.765	3.70	3.73	0.01	4,597,522	7,595	3.73	3.75	2,541,454	443,604	182,827	133,138	88,838	632,775	94,799			285,327		18,300	4,860
2024-03-21	T	TVE	3.75	3.79	3.70	3.72	-0.04	3,488,104	4,667	3.71	3.74	1,948,281	289,141	72,664	183,515	65,475	314,100	60,876			364,805		22,800	4,005
2024-03-20	T	TVE	3.74	3.80	3.72	3.76	-0.01	7,572,661	6,066	3.76	3.78	2,763,327	3,251,717	205,943	212,333	76,978	645,200	97,201			213,207		11,500	1,700
2024-03-19	T	TVE	3.73	3.815	3.73	3.77	0.04	5,459,285	7,468	3.75	3.80	2,669,406	1,084,897	159,900	190,459	100,296	563,700	108,604			344,224		15,400	6,700
2024-03-18	T	TVE	3.69	3.76	3.655	3.73	0.03	8,536,349	7,220	3.73	3.75	2,795,880	4,005,773	172,285	229,482	115,831	698,858	144,732			211,689		15,700	7,800
2024-03-15	T	TVE	3.66	3.77	3.65	3.70		6,572,465	6,749	3.68	3.70	2,694,465	1,580,209	174,260	185,271	102,531	873,800	147,010			619,744		43,000	14,700
2024-03-14	T	TVE	3.64	3.72	3.60	3.70	0.12	4,935,652	8,108	3.68	3.72	2,950,129	488,260	88,416	288,300	132,824	500,300	98,829			248,311		17,600	9,583
2024-03-13	T	TVE	3.55	3.61	3.54	3.58	0.10	9,330,372	9,848	3.58	3.60	3,229,985	3,111,504	148,199	220,300	206,007	1,822,500	137,801			260,121		33,000	8,925
2024-03-12	T	TVE	3.47	3.49	3.43	3.48	0.02	1,793,710	4,204	3.48	3.49	898,926	279,800	27,901	116,149	41,668	206,500	35,602			57,825		16,700	9,700
2024-03-11	T	TVE	3.49	3.51	3.43	3.46	-0.02	2,141,272	4,740	3.46	3.50	1,113,429	196,212	32,570	113,802	51,608	239,854	63,901			205,998		15,400
2024-03-08	T	TVE	3.53	3.57	3.47	3.48	-0.09	3,675,690	7,445	3.48	3.49	1,772,705	406,935	199,555	148,866	82,729	537,100	92,001			331,161		18,100	4,900
2024-03-07	T	TVE	3.63	3.65	3.56	3.57	-0.07	4,547,053	9,196	3.55	3.58	2,127,788	494,716	156,346	185,046	108,795	684,625	171,800			465,099		16,400	7,125
2024-03-06	T	TVE	3.59	3.69	3.57	3.64	0.08	7,598,560	8,857	3.63	3.65	4,521,323	1,361,713	131,697	196,105	73,892	423,200	103,301			506,580		28,400	6,950
2024-03-05	T	TVE	3.52	3.57	3.50	3.56	0.05	5,903,725	7,710	3.54	3.57	2,161,364	952,701	107,465	238,714	1,082,190	578,830	107,100			360,243		26,400	1,700
2024-03-04	T	TVE	3.52	3.57	3.49	3.51	0.02	7,477,852	10,146	3.50	3.52	4,919,477	679,001	153,380	282,098	118,454	702,159	108,802			256,963		29,500	8,470
2024-03-01	T	TVE	3.43	3.52	3.40	3.49	0.13	13,585,832	10,680	3.48	3.49	7,627,621	2,802,402	264,159	444,806	154,815	988,200	214,001			263,251		39,100	20,060
2024-02-29	T	TVE	3.35	3.44	3.33	3.36	0.03	6,068,904	9,565	3.35	3.38	3,428,410	677,275	246,312	290,657	141,682	713,014	182,100			226,052		39,100	3,200
2024-02-28	T	TVE	3.37	3.45	3.31	3.33	-0.04	4,501,651	8,018	3.32	3.33	2,127,785	766,200	185,036	185,652	73,811	664,809	119,901			247,047		100	1,800
2024-02-27	T	TVE	3.35	3.38	3.34	3.37	0.03	4,940,369	8,853	3.35	3.37	2,532,796	528,100	99,928	355,845	102,195	582,900	315,000			184,273		32,400	5,365
2024-02-26	T	TVE	3.25	3.34	3.21	3.34	0.10	2,960,964	4,946	3.33	3.34	1,477,899	363,540	96,022	123,500	63,032	624,900	46,501			94,454		13,800	2,500
2024-02-23	T	TVE	3.23	3.25	3.18	3.24	-0.05	2,398,679	4,025	3.22	3.25	1,191,130	301,001	86,334	105,600	87,774	427,000	42,100			96,354		9,500	4,429
2024-02-22	T	TVE	3.25	3.29	3.21	3.29	0.03	3,596,647	4,942	3.27	3.29	1,981,182	258,602	148,389	165,783	118,835	557,900	70,000			180,633		28,300	3,800
2024-02-21	T	TVE	3.13	3.27	3.13	3.26	0.14	4,667,011	5,545	3.25	3.27	2,794,951	429,806	144,213	215,087	79,770	624,013	111,043			112,829		22,200	11,602
2024-02-20	T	TVE	3.20	3.21	3.10	3.12	-0.04	3,235,551	5,383	3.11	3.12	1,703,647	343,501	120,510	154,644	88,455	430,069	107,307			122,987		26,200	2,150
2024-02-16	T	TVE	3.13	3.17	3.09	3.16	0.03	3,465,518	8,063	3.15	3.16	2,105,921	297,191	108,585	173,246	61,711	362,300	109,264			74,963		36,400	70
2024-02-15	T	TVE	3.07	3.15	3.05	3.13	0.08	5,350,143	9,801	3.12	3.13	3,214,335	509,245	120,155	260,548	108,369	715,500	126,746			140,584		48,600	11,800
2024-02-14	T	TVE	3.08	3.15	3.04	3.05		2,538,851	3,609	3.04	3.06	1,463,868	233,900	78,416	145,034	66,560	365,856	40,100			90,693		18,400	6,500
2024-02-13	T	TVE	3.15	3.15	3.02	3.05	-0.08	3,864,174	6,189	3.03	3.07	2,135,640	405,304	111,664	166,084	112,112	506,800	100,149			171,960		33,300	14,801
2024-02-12	T	TVE	3.03	3.15	3.03	3.13	0.06	4,182,679	6,642	3.12	3.14	1,798,428	919,482	127,583	179,500	72,884	477,000	81,900			332,711		44,600	5,500
2024-02-09	T	TVE	3.13	3.15	3.05	3.07	-0.06	2,377,160	4,225	3.06	3.08	1,350,779	231,600	135,655	115,289	71,916	293,204	55,200			53,917		27,600	5,349
2024-02-08	T	TVE	3.02	3.13	3.01	3.13	0.11	3,667,877	4,957	3.11	3.13	1,784,898	499,961	127,699	162,686	64,875	500,400	121,233			196,659		48,400	15,447
2024-02-07	T	TVE	3.04	3.04	2.95	3.02	0.03	4,964,564	8,313	2.99	3.02	2,425,896	625,148	206,615	183,721	114,781	794,100	169,374			182,659		62,600	5,400
2024-02-06	T	TVE	2.95	3.02	2.93	2.99	0.06	6,051,985	7,166	2.98	2.99	2,039,910	2,093,700	169,815	236,612	110,914	763,700	133,402			224,813		55,300	20,400
2024-02-05	T	TVE	2.99	3.005	2.89	2.93	-0.07	3,319,683	6,871	2.92	2.95	1,745,413	359,078	96,838	165,200	43,015	433,400	96,744			192,651		39,500	7,600