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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-07-15	T	QTRH	2.54	2.67	2.49	2.65	0.11	1,233,901	3,144	2.65	2.66	641,767	110,700	16,400	3,500	19,000	115,800	34,800			183,135		49,500
2026-07-14	T	QTRH	2.43	2.65	2.43	2.54	0.10	1,093,382	2,852	2.50	2.54	583,781	161,400	18,100	1,800	9,516	130,000	27,900			80,724		64,400	57
2026-07-13	T	QTRH	2.40	2.50	2.40	2.43	0.01	228,153	750	2.44	2.47	119,482	48,000	4,000		7,334	31,200	4,900			1,266		9,900	1
2026-07-10	T	QTRH	2.33	2.43	2.33	2.42	0.05	222,880	675	2.42	2.43	91,743	37,600	300	100	8,708	39,500	2,700			4,716		11,400	55
2026-07-09	T	QTRH	2.36	2.43	2.35	2.37	-0.01	160,860	726	2.37	2.41	106,768	15,700	200	400	2,785	6,271	2,800			8,867		8,200
2026-07-08	T	QTRH	2.22	2.52	2.22	2.38	-0.17	328,969	896	2.38	2.42	226,859	33,470	6,100	4,400	2,600	19,400	4,500			5,944		19,600	105
2026-07-07	T	QTRH	2.56	2.60	2.50	2.55	-0.05	326,007	1,043	2.55	2.57	144,251	77,000	3,300	6,400	8,750	41,110	6,100			18,152		17,500	30
2026-07-06	T	QTRH	2.64	2.68	2.54	2.60		651,898	1,551	2.58	2.63	404,394	56,961	2,900	8,100	21,550	94,100	7,200			7,602		46,100	35
2026-07-03	T	QTRH	2.58	2.73	2.53	2.60	0.01	439,735	880	2.57	2.62	218,116	80,572	4,600	3,000	9,152	49,900	8,800			10,659		46,100	38
2026-07-02	T	QTRH	2.44	2.64	2.44	2.59	0.19	1,490,616	3,036	2.54	2.60	867,148	238,204	15,808	100	9,791	119,400	63,900			28,972		109,900	100
2026-06-30	T	QTRH	1.84	2.50	1.84	2.40	0.68	4,890,451	8,098	2.36	2.40	3,218,281	335,613	80,995	14,700	14,668	451,072	154,200			274,117		278,700	585
2026-06-29	T	QTRH	1.69	1.73	1.62	1.72	0.05	331,737	587	1.70	1.75	141,808	38,142	3,100	3,800	25,956	92,100	2,500			7,014		16,200
2026-06-26	T	QTRH	1.63	1.69	1.61	1.67	0.02	698,212	251	1.66	1.68	62,549	12,500	100	200	3,206	603,800	2,300			1,662		5,800
2026-06-25	T	QTRH	1.69	1.73	1.63	1.65	-0.08	419,815	605	1.64	1.65	190,580	56,250	15,000	6,400	7,450	90,500	7,400			23,145		18,200	2
2026-06-24	T	QTRH	1.71	1.75	1.71	1.72	0.01	55,498	105	1.71	1.74	9,991	7,600			1,099	23,700				7,890		2,000
2026-06-23	T	QTRH	1.73	1.80	1.70	1.71	-0.02	94,180	292	1.71	1.77	47,705	14,600	500	100	2,777	7,400	4,900			3,496		12,400
2026-06-22	T	QTRH	1.69	1.82	1.69	1.73		362,581	681	1.72	1.73	183,856	82,400	4,200	3,400	26,720	37,600	4,118			5,841		12,500
2026-06-19	T	QTRH	1.74	1.80	1.72	1.73	-0.03	125,731	311	1.73	1.75	66,096	29,884	1,000		3,498	13,700	800			517		9,700
2026-06-18	T	QTRH	1.78	1.79	1.75	1.76	-0.03	155,266	254	1.75	1.80	82,161	22,499	3,638		6,000	21,800				806		17,800	50
2026-06-17	T	QTRH	1.81	1.85	1.76	1.79	-0.02	184,662	369	1.78	1.79	101,307	36,777	800	100	1,846	7,600	3,200			270		32,300
2026-06-16	T	QTRH	1.81	1.885	1.80	1.81	-0.02	383,835	660	1.81	1.87	174,860	108,114	2,500	1,100	13,930	31,700	1,900			17,042		17,900
2026-06-15	T	QTRH	1.85	1.86	1.79	1.83	0.01	219,233	463	1.83	1.86	111,146	47,100	4,600	3,300	12,797	12,100	2,000			2,183		23,100
2026-06-12	T	QTRH	1.88	1.89	1.80	1.82	-0.05	284,752	606	1.82	1.85	155,264	44,724	800	3,400	5,750	28,100	1,500			13,819		27,400	75
2026-06-11	T	QTRH	1.82	1.88	1.82	1.87	0.02	148,973	434	1.87	1.88	69,378	26,678	1,700	6,400	9,808	10,400	1,000			1,943		21,300	25
2026-06-10	T	QTRH	1.89	1.89	1.80	1.85		653,806	860	1.82	1.85	183,241	104,304	10,708	100	24,900	261,400	7,200			10,979		36,400
2026-06-09	T	QTRH	1.92	1.92	1.82	1.85	-0.06	183,292	412	1.83	1.85	115,246	28,800	100	200	4,230	19,400	700			1,918		12,200
2026-06-08	T	QTRH	1.86	1.93	1.85	1.91	0.03	255,599	582	1.91	1.93	130,539	34,351	1,400		7,757	17,700	3,400			17,803		11,800
2026-06-05	T	QTRH	1.92	2.03	1.86	1.88	-0.09	554,178	1,176	1.88	1.94	345,223	55,200	9,100	3,200	6,600	42,000	24,000			35,319		19,200
2026-06-04	T	QTRH	2.00	2.00	1.93	1.97	-0.05	368,706	625	1.97	1.98	161,832	9,955	1,800	2,400	13,748	38,400	10,100			87,454		27,400	1
2026-06-03	T	QTRH	1.99	2.04	1.96	2.02	-0.02	553,383	1,271	2.00	2.02	350,248	77,600	900	700	18,696	53,000	9,900			18,194		16,300	77
2026-06-02	T	QTRH	2.06	2.11	2.01	2.04	-0.08	545,826	1,342	2.04	2.05	253,926	78,900	5,342	100	24,201	66,580	8,600			39,434		45,900	54
2026-06-01	T	QTRH	2.10	2.19	2.05	2.12	-0.02	612,126	1,457	2.09	2.12	296,643	89,382	5,900	300	26,169	47,300	9,700			60,743		59,800	60
2026-05-29	T	QTRH	2.08	2.14	2.02	2.14	0.06	501,427	987	2.07	2.14	285,207	89,576	5,200	200	29,140	16,200	13,500			14,024		43,700	76
2026-05-28	T	QTRH	1.99	2.10	1.96	2.08	0.11	761,805	1,204	2.08	2.09	409,257	112,500	7,700	2,100	18,790	70,795	19,500			9,483		105,400	25
2026-05-27	T	QTRH	1.85	2.00	1.76	1.97	0.10	833,285	1,434	1.97	2.00	423,135	133,500	26,400	5,100	55,902	69,000	9,600			2,937		90,200	101
2026-05-26	T	QTRH	1.90	1.92	1.845	1.87	-0.01	261,505	530	1.85	1.88	159,063	19,960	5,100	800	3,931	13,200	3,600			32,640		13,300
2026-05-25	T	QTRH	1.77	1.89	1.77	1.88	0.05	164,806	338	1.88	1.89	105,477	16,900	6,100	2,000	2,949	5,300	8,300			5,092		10,800	95
2026-05-22	T	QTRH	1.84	1.84	1.80	1.83		168,000	402	1.82	1.84	106,378	21,199	1,200	800	5,473	13,500	9,700			585		8,500	46
2026-05-21	T	QTRH	1.86	1.87	1.76	1.83	-0.02	209,962	543	1.82	1.84	73,368	45,926	8,800	200	15,364	32,400	7,900			1,537		23,000	16
2026-05-20	T	QTRH	1.82	1.87	1.80	1.85	0.03	301,787	976	1.85	1.87	99,046	43,400	3,500	1,200	21,239	19,900	2,000			67,821		27,300	15
2026-05-19	T	QTRH	1.78	1.94	1.78	1.82	0.02	3,731,995	1,117	1.82	1.83	3,113,485	86,013	6,300	400	24,253	413,180	32,400			9,799		39,700	11
2026-05-15	T	QTRH	1.70	1.81	1.67	1.80	0.06	612,986	1,074	1.80	1.81	280,404	116,490	12,500	7,900	18,795	75,300	29,700			4,174		44,300	39
2026-05-14	T	QTRH	1.55	1.77	1.45	1.74	0.19	1,299,753	1,389	1.73	1.75	857,271	173,300	12,400	8,800	32,499	72,400	39,600			19,140		79,400	150
2026-05-13	T	QTRH	1.50	1.61	1.50	1.55	0.01	2,067,178	841	1.55	1.57	1,118,118	67,509	5,900	67,300	13,899	743,000	7,400			11,872		29,200	138
2026-05-12	T	QTRH	1.42	1.55	1.38	1.54	0.11	463,504	630	1.52	1.55	323,511	37,950	8,212	100	18,498	30,700	5,500			2,852		30,700
2026-05-11	T	QTRH	1.48	1.48	1.41	1.43	-0.06	145,902	216	1.42	1.43	64,917	19,800	300	2,400	2,400	38,000	1,600			507		15,700
2026-05-08	T	QTRH	1.52	1.52	1.47	1.49		57,124	192	1.49	1.52	25,465	10,800		800	2,600	3,900	200			4,059		8,100
2026-05-07	T	QTRH	1.50	1.50	1.48	1.49	-0.01	24,058	51	1.48	1.53	10,256	11,300	400	300	375	300				22		1,100
2026-05-06	T	QTRH	1.55	1.55	1.47	1.50	-0.05	145,564	267	1.50	1.52	73,048	33,300	400	2,700	7,200	13,200	400			1,221		13,700	1
2026-05-05	T	QTRH	1.50	1.56	1.50	1.55	0.05	148,992	355	1.54	1.56	69,324	21,809	700	2,000	5,370	15,000	200			1,071		27,800
2026-05-04	T	QTRH	1.52	1.53	1.48	1.50	0.01	139,364	350	1.48	1.50	86,556	18,300		6,800	5,096	7,400	200			654		13,800
2026-05-01	T	QTRH	1.48	1.52	1.45	1.49	0.02	166,074	327	1.48	1.52	141,623	3,345	1,300	100	4,700	10,300	100			903		3,200	10
2026-04-30	T	QTRH	1.44	1.48	1.44	1.47	-0.01	132,257	491	1.47	1.52	39,325	24,600	700	600	2,317	9,700	1,100			5,155		40,300
2026-04-29	T	QTRH	1.45	1.48	1.40	1.48		73,735	223	1.48	1.50	35,998	6,710	1,000	700	4,000	5,400				10,346		6,600
2026-04-28	T	QTRH	1.56	1.56	1.46	1.48	-0.05	111,943	242	1.48	1.50	47,643	20,544	711	3,200	4,249	19,600	100			975		13,400	69
2026-04-27	T	QTRH	1.55	1.59	1.51	1.53	-0.02	557,101	624	1.53	1.56	141,969	97,400	3,000	8,300	11,565	265,600	7,300			3,099		12,400	69
2026-04-24	T	QTRH	1.55	1.58	1.52	1.55		252,414	695	1.55	1.58	100,207	47,700	1,900	4,700	12,350	37,400	9,600			19,061		14,500	61
2026-04-23	T	QTRH	1.46	1.60	1.46	1.57	0.09	855,301	1,060	1.54	1.58	417,409	154,220	5,500	1,400	24,799	100,400	34,165			36,387		74,500	77
2026-04-22	T	QTRH	1.44	1.48	1.43	1.48	0.07	1,202,118	1,162	1.47	1.49	267,106	188,600	2,400		9,199	690,000	18,900			3,004		22,400	35
2026-04-21	T	QTRH	1.47	1.48	1.41	1.41	-0.05	364,193	541	1.41	1.45	129,840	59,221	3,800	4,100	3,477	110,700	20,200			7,740		14,600
2026-04-20	T	QTRH	1.45	1.475	1.415	1.46	0.03	340,567	378	1.46	1.47	112,150	100,100	4,600	1,900	9,400	62,700	2,500			10,201		35,400
2026-04-17	T	QTRH	1.40	1.48	1.40	1.43	-0.01	233,829	595	1.42	1.44	115,601	35,900	2,600		10,296	38,634	8,700			5,505		12,500	60