Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	TOYOF	23.00	23.00	22.70	22.99	0.295	4,162	27	22.50	24.05
2024-04-30	Q	TOYOF	23.104	23.7913	22.54	22.695	-0.34	10,981	42	22.50	23.00
2024-04-29	Q	TOYOF	23.00	23.41	22.6465	23.035	0.3576	4,466	41	22.50	23.70
2024-04-26	Q	TOYOF	22.87	23.00	22.4779	22.6774	0.1774	201,373	40	22.50	23.00
2024-04-25	Q	TOYOF	23.45	23.45	22.25	22.50	-0.7602	109,509	58	22.50	22.87
2024-04-24	Q	TOYOF	23.86	23.86	23.20	23.2602	0.0852	511,692	38	23.20	23.72
2024-04-23	Q	TOYOF	23.06	23.39	22.902	23.175	0.085	402,666	33	22.49	23.86
2024-04-22	Q	TOYOF	22.78	23.1976	22.7217	23.09	0.22	266,841	51	22.53	23.20
2024-04-19	Q	TOYOF	22.62	23.00	22.3461	22.87	-0.54	11,137	53	22.66	23.11
2024-04-18	Q	TOYOF	23.26	23.696	23.23	23.41	-0.05	484,801	45	23.11	24.46
2024-04-17	Q	TOYOF	22.71	24.10	22.71	23.46	-0.248	204,991	40	23.00	23.86
2024-04-16	Q	TOYOF	22.98	24.43	22.98	23.708	-0.466	138,268	50	23.63	24.18
2024-04-15	Q	TOYOF	24.40	24.585	24.174	24.174	-0.251	6,322	52	24.03	24.71
2024-04-12	Q	TOYOF	24.886	25.19	24.425	24.425	-0.497	21,603	34	24.00	24.69
2024-04-11	Q	TOYOF	25.42	25.42	24.4102	24.922	0.602	29,131	43	24.25	25.00
2024-04-10	Q	TOYOF	24.63	24.70	24.32	24.32	-0.31	15,360	43	23.92	24.97
2024-04-09	Q	TOYOF	23.40	24.902	23.40	24.63	0.165	406,945	50	24.33	24.95
2024-04-08	Q	TOYOF	24.51	24.52	24.33	24.465	0.365	5,132	55	24.43	24.50
2024-04-05	Q	TOYOF	23.81	24.161	23.81	24.10	0.06	206,964	36	24.00	24.51
2024-04-04	Q	TOYOF	24.17	24.43	24.00	24.04	-0.16	7,915	50	23.75	24.50
2024-04-03	Q	TOYOF	24.45	24.45	23.91	24.20	0.0355	205,072	47	24.14	24.49
2024-04-02	Q	TOYOF	22.70	24.5852	22.70	24.1645	-0.0355	7,143	57	23.81	24.50
2024-04-01	Q	TOYOF	25.44	25.75	23.05	24.20	-1.0615	20,331	84	24.18	24.31
2024-03-29	Q	TOYOF	25.375	25.45	25.125	25.2615	-0.2185	0	0
2024-03-28	Q	TOYOF	25.375	25.45	25.125	25.2615	-0.2185	35,773	70	25.16	25.50
2024-03-27	Q	TOYOF	24.67	25.50	24.67	25.48	0.148	8,026	35	24.81	25.99
2024-03-26	Q	TOYOF	25.50	25.50	25.30	25.332	0.006	6,380	43	25.30	25.50
2024-03-25	Q	TOYOF	26.02	26.02	25.21	25.326	-0.2037	19,915	72	25.00	25.50
2024-03-22	Q	TOYOF	25.33	25.62	25.33	25.5297	0.3947	9,715	56	25.10	26.03
2024-03-21	Q	TOYOF	25.63	25.63	25.03	25.135	0.465	8,756	73	25.10	25.66
2024-03-20	Q	TOYOF	24.50	24.67	24.362	24.67	0.36	503,296	37	24.30	25.00
2024-03-19	Q	TOYOF	24.00	24.5978	24.00	24.31	0.50	8,910	41	24.22	24.50
2024-03-18	Q	TOYOF	23.60	24.00	23.60	23.81	0.325	285,957	45	23.55	24.00
2024-03-15	Q	TOYOF	24.3499	24.3499	23.4115	23.485	0.345	9,155	34	23.12	23.96
2024-03-14	Q	TOYOF	23.25	24.00	23.12	23.14	-0.1046	8,626	50	23.00	23.98
2024-03-13	Q	TOYOF	23.70	23.70	23.24	23.2446	-0.5054	4,215	40	22.76	23.70
2024-03-12	Q	TOYOF	23.696	23.77	23.6915	23.75	0.12	5,941	46	23.67	24.00
2024-03-11	Q	TOYOF	23.86	23.86	23.50	23.63	-0.72	164,233	82	23.15	24.07
2024-03-08	Q	TOYOF	25.00	25.00	24.27	24.35	-0.51	208,485	52	24.00	24.84
2024-03-07	Q	TOYOF	25.22	25.22	24.59	24.86	-0.40	8,193	69	24.16	25.18
2024-03-06	Q	TOYOF	25.00	25.6168	25.00	25.26	0.50	18,962	70	25.16	25.78
2024-03-05	Q	TOYOF	24.03	24.8786	24.03	24.76	0.37	9,576	48	24.50	25.32
2024-03-04	Q	TOYOF	23.90	24.64	23.90	24.39	-0.17	6,844	54	24.32	24.50
2024-03-01	Q	TOYOF	24.85	24.85	24.3225	24.56	-0.1917	7,473	46	24.55	25.14
2024-02-29	Q	TOYOF	24.28	24.7517	23.94	24.7517	0.9527	231,809	55	23.93	24.76
2024-02-28	Q	TOYOF	24.56	24.56	23.72	23.799	0.049	7,320	55	23.60	24.28
2024-02-27	Q	TOYOF	24.82	24.82	23.50	23.75		10,916	50	23.60	24.28
2024-02-26	Q	TOYOF	23.98	24.76	23.11	23.75	0.25	8,285	56	23.49	24.28
2024-02-23	Q	TOYOF	23.77	24.00	23.4715	23.50	-0.24	9,324	44	23.11	23.98
2024-02-22	Q	TOYOF	22.59	23.89	22.59	23.74	1.104	11,243	59	23.05	23.77
2024-02-21	Q	TOYOF	23.15	23.15	22.636	22.636	-0.364	6,984	34	22.46	23.10
2024-02-20	Q	TOYOF	22.91	23.68	22.65	23.00	0.23	7,509	64	22.44	23.10
2024-02-19	Q	TOYOF	22.90	23.165	22.66	22.77	-0.078	0	0
2024-02-16	Q	TOYOF	22.90	23.165	22.66	22.77	-0.078	15,997	37	22.37	23.22
2024-02-15	Q	TOYOF	23.0327	23.05	22.66	22.848	0.198	11,027	39	22.37	23.31
2024-02-14	Q	TOYOF	23.53	23.53	22.65	22.65	-0.532	7,625	48	22.16	22.95
2024-02-13	Q	TOYOF	23.50	23.50	22.88	23.182	0.682	9,864	70	22.53	23.42
2024-02-12	Q	TOYOF	21.51	22.95	21.51	22.50	-0.46	3,217	68	22.49	23.41
2024-02-09	Q	TOYOF	21.40	22.96	21.40	22.96	0.402	25,299	65	21.87	22.96
2024-02-08	Q	TOYOF	21.5301	22.60	21.5301	22.558	0.208	6,658	50	22.06	22.94
2024-02-07	Q	TOYOF	21.55	22.98	21.19	22.35	0.635	9,187	98	22.28	22.64
2024-02-06	Q	TOYOF	21.47	22.44	20.78	21.715	1.31	203,006	110	21.55	22.00
2024-02-05	Q	TOYOF	20.93	20.93	20.105	20.405	0.297	10,726	67	20.22	20.56