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
2026-03-09	T	ROOT	3.29	3.34	3.21	3.33	-0.07	11,234	41	3.30	3.34	8,331		200							1,402		1,300
2026-03-06	T	ROOT	3.13	3.49	3.13	3.40	-0.21	71,595	135	3.34	3.40	49,986		4,600	1,000	100	200				13,969		1,500
2026-03-05	T	ROOT	3.605	3.65	3.50	3.61	-0.02	14,828	68	3.55	3.66	6,132	300	1,400	1,300						3,227		2,100
2026-03-04	T	ROOT	3.43	3.78	3.40	3.63	0.23	104,112	204	3.56	3.65	71,019	100	3,150	900	250	100				24,442		3,800	75
2026-03-03	T	ROOT	3.18	3.40	3.11	3.40	0.39	58,475	177	3.37	3.40	45,810	700	3,106		100	100	100			5,949		1,900	88
2026-03-02	T	ROOT	2.96	3.05	2.96	3.01	-0.13	1,960	15	2.96	3.18	800	100	400							260		400
2026-02-27	T	ROOT	3.09	3.14	2.99	3.14	0.15	2,865	27	2.94	3.17	2,059		301							502
2026-02-26	T	ROOT	2.91	2.99	2.91	2.99	0.09	18,132	62	2.98	3.12	7,816	1,000	800				2,400			2,816		3,300
2026-02-25	T	ROOT	2.86	2.90	2.82	2.90	-0.01	11,361	37	2.85	3.12	10,173	100	100							784		200
2026-02-24	T	ROOT	2.95	2.96	2.90	2.91	-0.04	1,121	13	2.85	3.17	917									203
2026-02-23	T	ROOT	3.08	3.08	2.95	3.02	-0.05	5,901	29	2.95	3.17	1,912	100	400							3,421
2026-02-20	T	ROOT	2.96	3.07	2.96	3.07	0.11	3,314	23	2.96	3.07	1,298		900				100			1,015
2026-02-19	T	ROOT	2.96	3.05	2.95	2.96	-0.04	31,628	62	2.96	3.10	22,407	1,300	1,600				700			4,809		800
2026-02-18	T	ROOT	3.01	3.01	2.96	3.00	-0.05	3,793	18	2.96	3.15	3,703									43
2026-02-17	T	ROOT	2.98	3.05	2.98	3.05	0.05	17,758	35	3.05	3.10	16,741				100					102		600
2026-02-13	T	ROOT	3.00	3.00	3.00	3.00		342	5	2.98	3.18	342
2026-02-12	T	ROOT	2.99	3.00	2.99	3.00	-0.01	1,677	22	2.98	3.18	1,345					100				14		100
2026-02-11	T	ROOT	3.10	3.10	2.99	3.01	-0.12	1,248	14	3.00	3.15	413				10	100				725
2026-02-10	T	ROOT	3.10	3.16	3.08	3.13	0.02	1,786	23	2.98	3.20	1,236		100							445
2026-02-09	T	ROOT	3.10	3.11	3.10	3.11	0.01	973	14	3.00	3.29	947									22
2026-02-06	T	ROOT	3.09	3.10	3.09	3.10	0.03	3,164	19	3.00	3.20	3,008									15		100	31
2026-02-05	T	ROOT	3.10	3.10	3.05	3.07	0.04	2,263	20	3.05	3.10	2,075				15					97
2026-02-04	T	ROOT	3.05	3.10	2.96	3.03	-0.03	17,098	42	3.03	3.10	9,168	600	1,200		44	4,700	100			261		1,000
2026-02-03	T	ROOT	3.12	3.12	2.95	3.06	-0.09	9,554	37	3.06	3.10	7,520		900		100					525		500
2026-02-02	T	ROOT	3.09	3.16	3.09	3.15	0.06	720	13	2.92	3.29	422		200							81			1
2026-01-30	T	ROOT	3.15	3.15	3.04	3.09	-0.09	7,712	28	3.09	3.34	6,769	300								243		400
2026-01-29	T	ROOT	3.15	3.30	3.15	3.18	0.03	5,827	29	3.15	3.38	5,250						100			72		400
2026-01-28	T	ROOT	3.15	3.18	3.15	3.15		6,106	24	3.15	3.18	4,775		200							311		800	20
2026-01-27	T	ROOT	3.17	3.17	3.15	3.15	-0.01	5,832	12	2.81	3.16	5,506		200							65
2026-01-26	T	ROOT	3.16	3.24	3.16	3.16	-0.09	4,715	30	3.15	3.24	521	100		3,000			100			856		100
2026-01-23	T	ROOT	3.26	3.26	3.16	3.25		4,494	27	3.15	3.25	2,257	200	200							1,257		500
2026-01-22	T	ROOT	3.24	3.26	3.23	3.25	0.02	9,084	31	3.05	3.26	7,029									179		1,800	15
2026-01-21	T	ROOT	3.10	3.26	3.10	3.23	0.18	6,275	38	3.05	3.24	2,812		900							1,448		1,100
2026-01-20	T	ROOT	3.21	3.21	3.05	3.06	-0.14	8,270	28	3.01	3.15	4,556	400	500	1,000			400			1,235
2026-01-19	T	ROOT	3.26	3.26	3.20	3.20	-0.05	5,774	18	3.05	3.26	5,438				30					151		100	55
2026-01-16	T	ROOT	3.27	3.27	3.20	3.25	-0.02	8,387	27	3.20	3.26	6,206	500			86		500			393		700
2026-01-15	T	ROOT	3.20	3.29	3.20	3.27	0.08	8,413	27	3.21	3.28	6,831		500			100				373		600
2026-01-14	T	ROOT	3.18	3.19	3.18	3.19	0.02	2,896	19	3.20	3.25	2,400									153		300
2026-01-13	T	ROOT	3.13	3.17	3.13	3.17	0.04	295	8	3.13	3.19	292									2
2026-01-12	T	ROOT	3.13	3.19	3.12	3.12	-0.01	1,864	15	3.12	3.19	1,408									205		200	31
2026-01-09	T	ROOT	3.13	3.13	3.10	3.13	0.01	2,564	14	3.10	3.13	2,208									201
2026-01-08	T	ROOT	3.09	3.13	3.09	3.12		13,706	43	3.10	3.13	9,404		1,300							483		2,300
2026-01-07	T	ROOT	3.14	3.16	3.12	3.12		8,868	23	3.05	3.12	8,103	3	100		4		100			157		400
2026-01-06	T	ROOT	3.07	3.12	3.05	3.12	0.06	3,866	27	3.01	3.20	2,362	400								244		800	2
2026-01-05	T	ROOT	3.05	3.09	3.05	3.06	0.01	4,958	40	3.06	3.20	3,728	301	100			100	600			129
2026-01-02	T	ROOT	3.07	3.13	3.05	3.05	-0.07	2,965	46	3.01	3.20	2,120	150	300							232		100
2025-12-31	T	ROOT	3.13	3.16	3.10	3.12	0.06	7,195	27	3.01	3.20	5,802									464		900
2025-12-30	T	ROOT	3.05	3.22	3.01	3.06	-0.02	19,007	71	3.01	3.21	13,071	1,000	2,700	100	100		1,700			326
2025-12-29	T	ROOT	3.06	3.10	3.02	3.08	0.06	6,074	33	3.01	3.13	5,735	1								214		100
2025-12-24	T	ROOT	3.06	3.13	3.02	3.02	-0.12	10,014	23	3.02	3.20	8,704			200						109		900
2025-12-23	T	ROOT	3.01	3.15	3.01	3.14	0.13	6,956	45	3.14	3.20	1,367	300	800		20					3,744		700
2025-12-22	T	ROOT	3.00	3.11	2.99	3.01	-0.06	10,395	42	3.01	3.20	6,075	1,100	600		50		500			758		1,300	2
2025-12-19	T	ROOT	3.03	3.08	3.02	3.08	0.03	3,866	20	3.01	3.20	2,000									1,706		100
2025-12-18	T	ROOT	3.06	3.12	3.05	3.05	-0.02	1,813	10	3.00	3.09	700									1,112
2025-12-17	T	ROOT	3.00	3.16	3.00	3.07	-0.02	2,631	23	3.05	3.15	1,291				55		200			985		100
2025-12-16	T	ROOT	3.10	3.12	3.06	3.09	-0.03	3,410	19	3.01	3.20	1,781	300			50		100			1,079		100
2025-12-15	T	ROOT	3.11	3.15	3.11	3.12		658	20	3.01	3.15	591									67
2025-12-12	T	ROOT	3.23	3.30	3.12	3.12	-0.18	12,874	31	3.10	3.30	4,102	1,100		5,300						1,462		900
2025-12-11	T	ROOT	3.30	3.30	3.17	3.30	-0.04	19,540	92	3.15	3.30	8,611	1,200			8	5,400	1,800			546		1,900
2025-12-10	T	ROOT	3.31	3.42	3.30	3.34	-0.05	17,006	66	3.34	3.42	3,317	1,380				9,600	100			1,679		900