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
2024-05-17	T	TXP	0.57	0.57	0.54	0.57	-0.02	572,236	264	0.56	0.66	221,823	71,500	59,000	60,000		121,000	33,000			3,996
2024-05-16	T	TXP	0.60	0.60	0.57	0.59	-0.04	782,455	359	0.58	0.60	341,639	69,239	138,000	182,000	5,626	6,500	33,002			2,766
2024-05-15	T	TXP	0.65	0.65	0.63	0.64	-0.02	309,818	138	0.63	0.64	132,217	23,000	54,640	28,500	373	1,000	21,500			48,109
2024-05-14	T	TXP	0.68	0.68	0.65	0.67	-0.05	452,710	191	0.66	0.67	267,011	27,500	55,500	54,500	25,150		14,500			6,466
2024-05-13	T	TXP	0.72	0.73	0.71	0.72	0.02	282,266	105	0.71	0.73	129,100	19,000	59,530	28,000	1,288	9,500	33,500			1,929
2024-05-10	T	TXP	0.72	0.72	0.68	0.70	0.04	565,905	253	0.68	0.71	346,515	83,500	49,000	54,500	100	500	23,500			7,194
2024-05-09	T	TXP	0.68	0.68	0.66	0.67		55,650	57	0.66	0.67	18,910	9,500	22,000	1,500			2,500			680
2024-05-08	T	TXP	0.67	0.68	0.66	0.68		72,793	40	0.67	0.68	54,500	4,000	500	8,000			4,501			813
2024-05-07	T	TXP	0.68	0.69	0.67	0.68		55,001	53	0.67	0.69	11,801	12,000	11,000	9,500	228		7,501			1,363
2024-05-06	T	TXP	0.70	0.72	0.68	0.70	0.02	119,186	74	0.67	0.71	66,300	14,000	15,140	11,500	250	2,000	7,501			892
2024-05-03	T	TXP	0.67	0.68	0.66	0.68	0.01	102,525	88	0.67	0.68	43,960	27,500	1,500	11,000	200	12,000	3,501			1,622
2024-05-02	T	TXP	0.68	0.69	0.66	0.67	-0.03	183,551	139	0.67	0.69	86,863	46,109	10,500	26,000	1,006	1,000	9,500			2,221
2024-05-01	T	TXP	0.69	0.70	0.67	0.70	-0.01	227,742	94	0.69	0.70	130,089	25,500	27,657	15,500	260	11,000	16,500			1,227
2024-04-30	T	TXP	0.73	0.73	0.65	0.70	-0.02	212,064	156	0.68	0.73	73,395	45,501	31,712	35,500	400	7,000	17,000			314
2024-04-29	T	TXP	0.73	0.73	0.70	0.70	-0.02	76,990	47	0.70	0.73	38,759	7,501	19,670	7,000			3,500			469
2024-04-26	T	TXP	0.72	0.73	0.71	0.72		78,948	50	0.71	0.73	57,489	4,500	3,500	10,500			1,500			1,027
2024-04-25	T	TXP	0.73	0.73	0.72	0.72	-0.02	47,960	52	0.71	0.73	25,508	6,500	4,500	4,000	200	500	5,150			990
2024-04-24	T	TXP	0.74	0.75	0.72	0.75	0.03	32,710	38	0.72	0.75	8,082	6,000	5,500	10,500			1,501			537
2024-04-23	T	TXP	0.73	0.74	0.72	0.72	-0.01	9,763	12	0.72	0.75	6,503	1,000		1,000	800					40
2024-04-22	T	TXP	0.73	0.76	0.72	0.73	-0.01	56,690	48	0.72	0.73	22,687	9,000	14,000	2,500	432	500	6,876			694
2024-04-19	T	TXP	0.74	0.76	0.73	0.76	0.01	42,228	17	0.73	0.76	2,615	13,500	14,500				11,500			13
2024-04-18	T	TXP	0.75	0.78	0.74	0.75		83,878	63	0.73	0.76	34,733	13,000	7,700	9,500	100	1,500	17,000			333
2024-04-17	T	TXP	0.76	0.76	0.75	0.75		10,722	22	0.73	0.75	3,969	2,502	3,000		20					1,031
2024-04-16	T	TXP	0.74	0.76	0.74	0.76	0.01	30,145	38	0.75	0.76	13,973		10,500	2,000	778		1,001			1,052
2024-04-15	T	TXP	0.76	0.76	0.75	0.76		70,377	34	0.73	0.76	35,230	4,000	21,000	4,500			5,002			645
2024-04-12	T	TXP	0.78	0.78	0.75	0.76	-0.04	293,390	121	0.75	0.77	171,901	18,000	29,500	38,500	540	4,500	27,000			1,936
2024-04-11	T	TXP	0.80	0.81	0.79	0.80	-0.02	129,560	61	0.79	0.81	94,300	4,500	10,000	14,500		2,500	3,000			470
2024-04-10	T	TXP	0.82	0.82	0.78	0.81	-0.04	398,559	157	0.78	0.83	193,542	42,000	76,500	31,000		7,000	45,500			1,527
2024-04-09	T	TXP	0.81	0.85	0.80	0.83	0.06	183,988	77	0.83	0.85	80,500	23,500	55,500	12,000	1,950		6,500			638
2024-04-08	T	TXP	0.87	0.87	0.76	0.79	-0.06	430,496	222	0.76	0.82	234,422	27,500	122,150	15,500	1,318	4,000	22,000			1,003
2024-04-05	T	TXP	0.83	0.85	0.81	0.85	0.01	105,932	66	0.84	0.88	61,106	11,500	14,500	13,000	350		2,500			1,706
2024-04-04	T	TXP	0.85	0.85	0.83	0.84		80,868	49	0.83	0.86	46,500	12,250	2,000	16,500			3,500
2024-04-03	T	TXP	0.87	0.90	0.84	0.87	-0.02	148,080	90	0.85	0.88	73,400	9,000	11,000	12,500	166		32,000			6,500
2024-04-02	T	TXP	0.88	0.89	0.87	0.89	-0.01	37,555	36	0.84	0.90	29,888	2,500	500	1,000			2,001			1,156
2024-04-01	T	TXP	0.87	0.90	0.87	0.89	0.01	63,819	55	0.83	0.90	36,445	11,000	3,000	9,000			3,500			471
2024-03-28	T	TXP	0.89	0.89	0.85	0.88		46,119	35	0.84	0.90	12,500	1,500	5,000	500	400		25,500			267
2024-03-27	T	TXP	0.87	0.88	0.87	0.87	0.02	11,601	10	0.84	0.88	6,981	500	3,000				1,000			120
2024-03-26	T	TXP	0.84	0.89	0.82	0.89	0.07	98,696	51	0.84	0.91	52,592	5,500	25,500	10,000	175		4,001			928
2024-03-25	T	TXP	0.84	0.84	0.82	0.83	-0.01	65,061	39	0.82	0.91	40,600	500	17,000	6,000	105					659
2024-03-22	T	TXP	0.86	0.86	0.83	0.84	-0.03	46,499	51	0.83	0.87	20,102	8,000	12,000	3,000	200		2,001			188
2024-03-21	T	TXP	0.84	0.90	0.83	0.87	0.01	189,433	95	0.83	0.90	132,750	10,500	29,500	8,000			7,000			845
2024-03-20	T	TXP	0.87	0.87	0.85	0.85	-0.02	24,091	18	0.85	0.90	9,958	500	10,500	2,500	111					522
2024-03-19	T	TXP	0.88	0.88	0.85	0.85	-0.04	58,904	36	0.85	0.90	41,300	2,500	4,000	1,500	66		7,500			1,088
2024-03-18	T	TXP	0.87	0.89	0.87	0.89		91,205	46	0.87	0.90	52,900	5,000	12,000	13,000	600		6,000			1,110
2024-03-15	T	TXP	0.87	0.89	0.82	0.89		282,681	84	0.83	0.90	192,650	19,500	49,500	13,500	350		6,000			825
2024-03-14	T	TXP	0.88	0.89	0.85	0.89	0.01	123,382	39	0.88	0.90	101,000	3,000	7,000	6,000	370		3,500			1,210
2024-03-13	T	TXP	0.89	0.91	0.88	0.88	-0.02	77,082	47	0.85	0.90	45,000	7,500	12,500	7,500	300		2,000			358
2024-03-12	T	TXP	0.89	0.90	0.89	0.90	0.02	47,584	26	0.88	0.92	30,600		15,500	500	112		1			871
2024-03-11	T	TXP	0.89	0.89	0.88	0.88	-0.03	17,435	25	0.88	0.90	11,000	4,000	500	500	400					921
2024-03-08	T	TXP	0.92	0.92	0.89	0.91	0.02	28,810	39	0.89	0.90	17,500	1,000	3,500	4,000	67	1,000	501			34
2024-03-07	T	TXP	0.90	0.92	0.89	0.89	0.02	95,760	54	0.88	0.93	53,800	7,500	19,500	13,000	250		500			932
2024-03-06	T	TXP	0.86	0.89	0.85	0.89	0.04	149,524	40	0.86	0.89	104,500	15,500	10,000	14,500			1,500			773
2024-03-05	T	TXP	0.86	0.90	0.85	0.86		227,362	99	0.85	0.86	110,501	30,500	40,000	19,500		1,000	20,000			4,357			1,500
2024-03-04	T	TXP	0.90	0.90	0.86	0.87		285,752	107	0.85	0.88	134,924	41,500	64,000	32,500	700		6,001			1,893			3,000
2024-03-01	T	TXP	0.88	0.89	0.87	0.87	-0.02	55,666	23	0.87	0.88	42,500	2,000	9,500	1,000						666
2024-02-29	T	TXP	0.85	0.90	0.85	0.89	0.05	165,200	77	0.88	0.90	49,450	3,500	89,500	15,000	115		4,500			1,330
2024-02-28	T	TXP	0.88	0.88	0.83	0.84	-0.02	144,091	85	0.83	0.88	76,806	9,000	21,500	22,500	1,100		10,500			461			1,000
2024-02-27	T	TXP	0.86	0.87	0.86	0.86		75,573	51	0.85	0.88	15,655	9,500	19,500	20,500	818		8,000			1,590
2024-02-26	T	TXP	0.86	0.88	0.85	0.86		50,206	45	0.84	0.88	11,700	6,000	23,500	5,000	941		2,500			325
2024-02-23	T	TXP	0.88	0.89	0.86	0.86	-0.04	377,252	85	0.85	0.87	298,900	18,001	27,267	16,000	500	500	14,500			584			1,000
2024-02-22	T	TXP	0.88	0.90	0.88	0.90	0.02	235,570	108	0.89	0.90	149,220	20,000	11,815	28,500	400	2,000	22,000			1,520
2024-02-21	T	TXP	0.87	0.90	0.87	0.90	0.01	66,259	43	0.88	0.92	26,101	8,000	22,000	9,000			1,008			147