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	V-TSX-V	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
2026-08-17	V	THM	1.32	1.32	1.29	1.30	-0.06	30,369	37	1.30	1.32	17,465			2,800		2,400	3,500			2,602		1,600
2026-08-14	V	THM	1.42	1.46	1.36	1.36	0.01	3,194	11	1.31	1.80	2,460				50					684
2026-08-13	V	THM	1.41	1.50	1.31	1.31	-0.07	16,040	20	1.31	1.80	12,333	200	600	2,300		300	200			100
2026-08-12	V	THM	1.52	1.52	1.38	1.50	-0.01	2,937	12	1.35	1.55	2,731			100			100			1
2026-08-11	V	THM	1.45	1.83	1.45	1.51	0.16	34,152	36	1.31	1.55	23,912			5,600			3,800			401		300
2026-08-10	V	THM	1.24	1.60	1.20	1.35	0.18	153,956	117	1.33	1.88	137,590	95	100	6,900		1,400	3,200			4,550
2026-08-07	V	THM	1.19	1.24	1.14	1.17	-0.03	21,583	22	1.17	1.24	21,470				32					31
2026-08-06	V	THM	1.20	1.24	1.18	1.20		9,410	32	1.12	1.24	5,500			2,600			1,300
2026-08-05	V	THM	1.18	1.23	1.15	1.20	0.04	8,068	20	1.12	1.23	7,216			700			100			50
2026-08-04	V	THM	1.20	1.20	1.15	1.18	0.03	54,448	53	1.00	1.18	51,148		400	1,400			700			750
2026-07-31	V	THM	1.15	1.15	1.15	1.15		3	1	1.12	1.23	3		50
2026-07-30	V	THM	1.15	1.22	1.15	1.22	0.03	13,321	22	1.12	1.24	2,700			4,900	1		5,700
2026-07-29	V	THM	1.15	1.19	1.12	1.19	0.06	5,200	14	1.12	1.19	2,600			900		1,400	300
2026-07-28	V	THM	1.13	1.13	1.12	1.13	-0.07	20,276	19	1.12	1.20	8,225		50	7,100			4,500			400
2026-07-27	V	THM	1.14	1.20	1.14	1.20	0.07	14,365	31	1.12	1.24	6,500	40				7,300	500
2026-07-24	V	THM	1.10	1.19	1.10	1.10	-0.01	4,460	12	1.10	1.20	3,220			100			1,100
2026-07-23	V	THM				1.11				1.10	1.19
2026-07-22	V	THM	1.10	1.15	1.10	1.11	-0.02	11,882	28	1.10	1.19	6,642			2,000			3,100			135
2026-07-21	V	THM	1.03	1.15	1.03	1.13	0.10	4,901	18	1.00	1.20	475	125	1	200						2,200		100
2026-07-20	V	THM	1.10	1.10	1.03	1.03	-0.07	1,000	6	1.00	1.20	200						100			300
2026-07-17	V	THM	1.10	1.10	1.02	1.02	-0.03	10,200	16	1.00	1.15	4,200			4,400			1,600
2026-07-16	V	THM	1.05	1.05	1.05	1.05	-0.05	1,000	2	1.00	1.20	300											700
2026-07-15	V	THM	1.075	1.10	1.075	1.10		205	3	1.01	1.20	200
2026-07-14	V	THM				1.10				1.00	1.20
2026-07-13	V	THM	1.14	1.15	1.10	1.10	-0.01	9,685	16	1.00	1.20	2,875			2,500			4,300
2026-07-10	V	THM	1.11	1.11	1.11	1.11	0.01	3,002	3	1.00	1.20	3,000
2026-07-09	V	THM	1.10	1.10	1.10	1.10	0.10	8,045	8	1.00	1.10	4,800			1,100	45		1,100					1,000
2026-07-08	V	THM	1.08	1.08	0.98	1.00	-0.11	43,197	48	0.95	1.11	36,141	4,000		2,100						30		800
2026-07-07	V	THM	1.10	1.14	1.08	1.14		5,648	20	1.02	1.15	3,000			2,000			100			548
2026-07-06	V	THM	1.14	1.14	1.14	1.14	-0.01	102	2	1.08	1.14	100									2
2026-07-03	V	THM	1.15	1.15	1.15	1.15	0.05	5,923	16	1.02	1.20	4,167			1,500						181
2026-07-02	V	THM	1.09	1.15	1.06	1.10	0.03	23,700	21	1.02	1.20	14,783	2,500	2,600	800			3,000			13
2026-06-30	V	THM	1.18	1.20	1.07	1.20	0.02	5,654	5	1.02	1.20	5,500			100
2026-06-29	V	THM	1.16	1.20	1.09	1.09	-0.11	8,642	38	1.06	1.20	5,609		1,200	900			132					800
2026-06-26	V	THM	1.20	1.20	1.15	1.20		32,177	39	1.03	1.20	15,310	3,800	2,400			7,200	1,100			2,276
2026-06-25	V	THM	1.24	1.25	1.15	1.15	0.10	27,349	17	1.02	1.20	24,512			800		500	700			764
2026-06-24	V	THM	1.14	1.23	1.05	1.05	-0.10	163,035	310	1.02	1.22	149,662	4,000	1,600	5,400	44	1,200	1,000			50
2026-06-23	V	THM	1.10	1.15	1.10	1.15	0.10	10,308	4	1.02	1.20	10,301
2026-06-22	V	THM	1.15	1.25	1.05	1.05	-0.05	42,561	51	1.05	1.25	30,920		2,200	4,500	46		1,500			3,189
2026-06-19	V	THM	1.10	1.10	1.10	1.10	0.02	1,030	3	1.05	1.38	1,000	30
2026-06-18	V	THM	1.11	1.19	1.05	1.08	0.02	48,000	37	1.05	1.39	45,900			500			1,600
2026-06-17	V	THM	1.05	1.07	1.00	1.06		41,117	30	1.05	1.40	35,817	100	2,000	2,400			700			100
2026-06-16	V	THM	1.06	1.14	1.05	1.05	-0.06	18,708	12	1.05	1.16	1,800			16,700						200
2026-06-15	V	THM	1.12	1.12	1.06	1.10	-0.02	27,499	93	1.06	1.40	19,436		400	2,000		200	4,500			950
2026-06-12	V	THM	1.16	1.25	1.04	1.04	-0.04	48,258	115	1.05	1.30	36,733	100		8,400		1,100	800			1,000
2026-06-11	V	THM	1.03	1.30	1.03	1.08	0.04	88,674	87	1.00	1.30	71,422	70		15,300			1,400			412
2026-06-10	V	THM	1.09	1.09	1.04	1.04	-0.05	15,254	15	1.00	1.30	12,127			1,900			1,100			125
2026-06-09	V	THM	1.10	1.10	1.03	1.03		13,330	31	0.93	1.30	5,000	2,000	1,100	2,700			1,100			907		400
2026-06-08	V	THM	1.04	1.10	1.03	1.03	-0.01	15,851	23	0.93	1.30	11,600		100	2,600			1,500			11
2026-06-05	V	THM	1.11	1.11	1.03	1.04		32,667	79	0.93	1.30	27,703			2,900		1,300	700			34
2026-06-04	V	THM	1.02	1.05	1.02	1.04	0.03	4,063	8	0.93	1.11	3,709	50					100			200
2026-06-03	V	THM	1.01	1.01	1.01	1.01	-0.04	858	10	0.93	1.11	462									339
2026-06-02	V	THM	1.06	1.06	0.98	1.05		6,130	16	0.98	1.11	2,808			2,300			600			421
2026-06-01	V	THM	1.10	1.10	1.03	1.05	0.07	9,800	27	0.93	1.11	8,467		400		44					325
2026-05-29	V	THM	0.98	1.07	0.98	1.07	0.09	5,577	19	0.93	1.11	4,103	20		500						225
2026-05-28	V	THM	0.98	0.98	0.98	0.98	0.02	1,630	4	0.93	1.11	1,050									500
2026-05-27	V	THM	0.96	0.96	0.96	0.96		80	5	0.96	1.11	80
2026-05-26	V	THM	0.98	0.98	0.96	0.97		7,987	16	0.96	1.11	3,500	119	1,000	2,000			1,000			145
2026-05-25	V	THM	0.96	0.97	0.96	0.97	-0.03	3,450	4	0.96	1.11	3,450
2026-05-22	V	THM	1.00	1.00	0.97	0.97	-0.03	5,097	10	0.96	1.06	3,343			400		500	500			350
2026-05-21	V	THM	1.00	1.05	1.00	1.00		4,150	14	0.96	1.06	1,697			100			2,100			102
2026-05-20	V	THM	1.00	1.00	1.00	1.00	-0.01	105	2	0.96	1.06	105
2026-05-19	V	THM	1.02	1.04	1.00	1.03	0.02	50,201	20	0.96	1.06	41,600		100	5,900		500	700					1,400