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
2025-03-21	T	TCW	4.60	4.60	4.50	4.55	-0.04	1,239,253	2,823	4.55	4.60	626,454	123,944	60,540	24,700	37,746	300,800	43,700			14,925		2,200	11
2025-03-20	T	TCW	4.55	4.61	4.53	4.59	0.04	914,257	2,143	4.57	4.60	569,111	77,400	18,419	16,145	16,050	161,000	18,987			22,943		1,600	60
2025-03-19	T	TCW	4.47	4.59	4.47	4.55	0.08	887,041	2,488	4.52	4.59	470,451	157,102	21,811	25,900	16,808	102,400	25,567			46,067		2,800	801
2025-03-18	T	TCW	4.47	4.50	4.43	4.47	0.01	467,371	2,418	4.44	4.50	235,945	40,000	17,125	25,400	10,702	74,200	27,990			28,712		3,700	2
2025-03-17	T	TCW	4.50	4.55	4.42	4.46	-0.04	713,355	2,557	4.44	4.49	453,985	60,204	36,854	27,423	17,201	40,900	30,800			28,475		5,600	1,401
2025-03-14	T	TCW	4.43	4.55	4.42	4.50	0.06	791,546	3,286	4.48	4.50	319,074	96,802	24,896	16,600	12,307	171,700	26,580			82,447		3,800	1
2025-03-13	T	TCW	4.49	4.51	4.39	4.44	-0.06	1,920,032	4,946	4.42	4.48	473,860	264,006	106,464	66,438	94,360	762,609	72,895			57,159		6,900	721
2025-03-12	T	TCW	4.44	4.53	4.40	4.50	0.10	1,540,039	4,226	4.47	4.52	495,155	206,918	61,007	19,500	22,465	484,200	41,335		121,800	60,019		3,400	504
2025-03-11	T	TCW	4.41	4.50	4.38	4.40	-0.02	1,056,363	3,866	4.39	4.43	320,430	152,754	99,296	33,743	14,494	133,528	42,230			196,471		1,000	147
2025-03-10	T	TCW	4.55	4.55	4.38	4.42	-0.10	1,126,088	3,922	4.40	4.45	429,737	126,400	112,600	36,967	50,640	181,200	54,000		11,100	102,447		1,000	400
2025-03-07	T	TCW	4.51	4.60	4.49	4.52	0.05	1,322,189	3,585	4.49	4.56	847,959	87,400	70,943	24,002	26,187	93,300	36,227			68,011		3,100
2025-03-06	T	TCW	4.42	4.535	4.39	4.47	0.04	1,317,689	4,243	4.43	4.50	598,520	194,400	79,833	39,183	74,615	206,600	51,090			34,942		6,800	1,406
2025-03-05	T	TCW	4.40	4.47	4.35	4.43	-0.04	2,222,756	4,118	4.41	4.47	1,776,546	98,589	52,250	24,817	29,382	124,403	37,661			48,293		4,800	680
2025-03-04	T	TCW	4.45	4.50	4.40	4.47	-0.05	1,525,497	4,895	4.47	4.49	878,204		124,166	70,158	54,913	210,800	89,100			61,571		6,400	103
2025-03-03	T	TCW	4.53	4.64	4.51	4.52	-0.02	1,443,062	4,961	4.50	4.55	612,098		144,269	39,400	33,531	295,350	100,100			142,675		1,600	26
2025-02-28	T	TCW	4.50	4.57	4.50	4.54	0.02	2,133,250	5,221	4.53	4.56	1,236,396	88,800	84,273	31,106	19,987	264,118	344,700			49,909		1,100
2025-02-27	T	TCW	4.55	4.58	4.50	4.52	0.02	1,515,583	3,276	4.50	4.54	704,271	51,028	45,273	33,722	13,310	567,220	33,100			44,518		700	622
2025-02-26	T	TCW	4.57	4.60	4.47	4.50	-0.09	946,640	3,282	4.50	4.53	491,345	155,233	36,538	13,613	14,627	107,300	20,129			51,492		2,700	58
2025-02-25	T	TCW	4.73	4.75	4.55	4.59	-0.11	1,564,265	6,063	4.57	4.62	793,278	80,400	57,445	21,500	29,693	456,948	43,788			40,830		2,200	75
2025-02-24	T	TCW	4.74	4.83	4.65	4.70	-0.04	912,342	3,967	4.67	4.74	342,612	63,328	45,942	16,600	39,822	130,800	210,332			52,154		1,200	1,625
2025-02-21	T	TCW	4.95	4.96	4.72	4.74	-0.18	1,474,159	4,229	4.70	4.84	584,930	79,900	65,032	14,871	48,414	225,300	374,400			52,110		2,700	59
2025-02-20	T	TCW	4.79	5.09	4.79	4.92	0.24	1,562,193	9,311	4.87	4.94	853,580	88,200	75,884	36,105	25,026	258,895	119,722			61,771		400	92
2025-02-19	T	TCW	4.62	4.71	4.62	4.68	0.02	908,859	3,221	4.65	4.72	500,189	66,800	53,432	19,351	29,235	88,100	30,100			100,649		1,400	108
2025-02-18	T	TCW	4.50	4.67	4.47	4.66	0.16	1,098,015	3,972	4.63	4.66	607,842	85,100	69,843	30,866	24,326	107,400	42,800			100,937		6,200	235
2025-02-14	T	TCW	4.57	4.57	4.47	4.50	-0.03	510,787	2,248	4.48	4.53	280,997	34,700	32,796	28,900	14,301	54,800	20,957			24,023		2,200	400
2025-02-13	T	TCW	4.57	4.60	4.51	4.53	-0.01	1,265,711	2,532	4.52	4.54	423,922	80,700	46,047	47,955	361,818	134,300	27,700			88,561		3,200	882
2025-02-12	T	TCW	4.55	4.595	4.51	4.54	-0.03	312,450	1,597	4.51	4.55	144,704	30,800	22,224	20,377	9,593	56,700	17,000			8,530		100
2025-02-11	T	TCW	4.59	4.65	4.56	4.57		565,383	2,484	4.57	4.61	231,552	66,100	49,351	38,336	15,301	94,600	36,200			27,420		1,100	38
2025-02-10	T	TCW	4.59	4.61	4.52	4.57		879,752	3,032	4.55	4.59	423,025	115,900	70,237	27,643	58,276	105,100	34,713			31,813		1,000	98
2025-02-07	T	TCW	4.60	4.64	4.54	4.57	-0.03	545,353	2,138	4.53	4.58	294,004	36,700	29,134	21,655	9,605	52,900	28,096			53,440		1,100	1,334
2025-02-06	T	TCW	4.70	4.73	4.57	4.60	-0.07	763,195	3,231	4.57	4.67	340,138	58,000	41,786	19,100	19,673	87,500	24,709			158,910		3,600	82
2025-02-05	T	TCW	4.68	4.705	4.61	4.67	-0.03	1,111,656	4,902	4.66	4.71	584,890	86,300	59,679	38,615	26,928	225,000	34,226			43,074		4,000	192
2025-02-04	T	TCW	4.62	4.78	4.52	4.70	0.11	1,448,757	4,231	4.68	4.74	863,579	68,300	137,099	28,597	18,393	132,800	46,800			103,062		5,100	454
2025-02-03	T	TCW	4.22	4.61	4.22	4.59	-0.03	1,986,617	7,152	4.55	4.62	849,566	303,600	236,700	43,499	52,046	207,100	79,759			122,585		9,100	2,871
2025-01-31	T	TCW	4.84	4.85	4.61	4.62	-0.25	1,150,215	4,374	4.60	4.72	627,468	91,692	50,418	18,648	25,440	176,609	34,972			81,151		5,400	222
2025-01-30	T	TCW	4.90	4.91	4.80	4.87	-0.01	1,125,852	3,684	4.86	4.91	774,528	65,247	47,591	22,514	20,464	100,100	52,531			32,307		3,100	810
2025-01-29	T	TCW	4.79	4.88	4.77	4.88	0.09	888,831	2,952	4.81	4.92	525,308	54,600	50,265	51,427	43,653	90,791	25,780			34,912		2,900	199
2025-01-28	T	TCW	4.85	4.86	4.74	4.79	-0.05	756,020	2,501	4.76	4.83	329,020	48,700	52,750	37,231	136,068	69,700	14,206			25,000		2,500	1,094
2025-01-27	T	TCW	4.91	4.96	4.81	4.84	-0.14	961,884	3,950	4.80	4.88	526,590	99,400	114,140	14,900	23,281	94,800	27,051			36,738		4,500	287
2025-01-24	T	TCW	5.09	5.12	4.97	4.98	-0.13	528,333	2,149	4.96	5.08	278,539	37,070	31,239	10,948	20,999	89,052	9,500			27,064		6,100	100
2025-01-23	T	TCW	5.25	5.25	5.075	5.11	-0.14	617,461	3,350	5.05	5.15	328,589	47,208	26,461	16,065	18,615	56,900	27,227			65,458		2,200	16
2025-01-22	T	TCW	5.12	5.25	5.095	5.25	0.11	764,351	3,059	5.22	5.26	442,211	37,426	23,439	10,200	11,088	120,600	20,650			61,950		2,000	4
2025-01-21	T	TCW	5.24	5.24	5.11	5.14	-0.14	437,696	2,123	5.10	5.19	231,731	43,640	44,884	9,030	8,881	51,000	8,507			20,081		1,200	4
2025-01-20	T	TCW	5.14	5.28	5.14	5.28	0.10	398,636	1,838	5.26	5.29	213,103	46,100	22,195	28,500	18,297	42,738	9,900			10,544		1,500	669
2025-01-17	T	TCW	5.25	5.32	5.16	5.18	-0.06	861,445	3,083	5.14	5.22	418,791	176,407	38,157	22,422	33,525	72,300	11,355			67,961		1,800	112
2025-01-16	T	TCW	5.25	5.31	5.215	5.24	-0.06	891,213	2,993	5.23	5.30	453,448	55,500	41,312	31,690	10,589	181,855	25,277			68,162		2,500	669
2025-01-15	T	TCW	5.28	5.36	5.28	5.30	0.05	549,058	2,970	5.26	5.32	241,019	61,650	29,655	38,477	17,108	115,000	14,749			20,884		2,500	50
2025-01-14	T	TCW	5.15	5.27	5.14	5.25	0.06	803,416	4,258	5.19	5.28	312,453	54,400	38,130	37,600	25,673	114,000	15,900			142,059		2,300	29
2025-01-13	T	TCW	5.29	5.32	5.18	5.19	-0.07	1,317,134	3,964	5.18	5.23	779,210	134,662	59,707	39,084	24,703	214,240	32,319			16,660		5,900	2,346
2025-01-10	T	TCW	5.39	5.45	5.26	5.26	-0.11	573,065	1,910	5.25	5.35	426,006	32,852	21,407	12,768	9,790	39,700	9,177			12,764		1,200	450
2025-01-09	T	TCW	5.25	5.395	5.21	5.37	0.16	624,681	1,950	5.35	5.37	382,364	66,379	66,667	9,370	16,982	62,500	5,286			8,513		1,800	519
2025-01-08	T	TCW	5.25	5.29	5.19	5.21	-0.06	1,893,888	3,520	5.20	5.22	1,376,512	122,236	42,823	47,156	18,547	180,000	17,128			44,738		3,900	429
2025-01-07	T	TCW	5.35	5.385	5.25	5.27	-0.08	1,304,021	3,444	5.25	5.34	375,098	527,079	111,052	9,388	58,361	110,200	35,900			46,723		4,100	322
2025-01-06	T	TCW	5.33	5.40	5.27	5.35	0.02	1,249,088	4,173	5.34	5.37	605,170	264,069	45,210	15,000	30,712	184,200	32,836			34,117		5,500	1,148
2025-01-03	T	TCW	5.22	5.33	5.21	5.33	0.12	1,698,989	3,238	5.24	5.34	1,130,402	117,950	72,546	22,323	29,454	128,000	31,000			71,675		7,100	851
2025-01-02	T	TCW	5.15	5.24	5.115	5.21	0.08	692,749	2,734	5.16	5.23	381,999	60,800	35,724	11,842	21,398	87,234	15,823			39,496		2,400	5
2024-12-31	T	TCW	5.03	5.14	5.00	5.13	0.09	1,041,596	2,934	5.08	5.14	529,135	202,987	52,215	16,075	32,340	102,100	11,994			65,899		4,900	50
2024-12-30	T	TCW	4.96	5.05	4.89	5.04	0.15	1,309,671	2,422	5.02	5.05	620,985	454,802	21,157	14,185	12,972	126,400	20,700			31,539		1,600	160
2024-12-27	T	TCW	4.91	4.99	4.855	4.89	-0.02	868,645	2,495	4.86	4.93	637,330	31,800	39,944	15,100	13,801	69,500	16,075			31,143		2,200	214
2024-12-24	T	TCW	4.77	4.97	4.755	4.91	0.14	855,555	1,740	4.86	4.97	351,166	71,000	36,457	6,649	7,217	117,600	17,000			145,608		2,500	100
2024-12-23	T	TCW	4.68	4.79	4.68	4.77	0.08	497,566	1,820	4.69	4.79	330,263	48,800	20,013	17,000	4,280	44,800	24,100			6,272		300	100