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
2026-07-10	T	TLG	1.74	1.76	1.72	1.72	-0.04	2,097,296	1,877	1.72	1.74	288,503	476,202	13,602	34,250	2,339	1,192,900	30,800			19,503		27,900	316
2026-07-09	T	TLG	1.74	1.78	1.70	1.76	0.12	1,833,114	2,564	1.74	1.77	920,361	139,399	44,300	69,000	12,996	265,800	212,200			66,739		78,700	576
2026-07-08	T	TLG	1.68	1.71	1.60	1.64	-0.10	2,690,854	5,292	1.63	1.66	1,565,122	292,762	34,600	176,400	11,184	244,900	152,770			47,640		133,700	3,198
2026-07-07	T	TLG	1.88	1.88	1.705	1.74	-0.14	3,809,989	5,931	1.73	1.76	1,987,467	374,903	128,749	233,800	33,389	539,200	192,200			90,857		137,100	23,326
2026-07-06	T	TLG	1.90	1.90	1.82	1.88	-0.04	2,523,683	4,178	1.86	1.90	1,637,091	175,973	48,343	123,300	15,365	203,200	137,300			49,871		90,100	4,664
2026-07-03	T	TLG	1.85	1.92	1.84	1.92	0.12	1,081,420	3,002	1.87	1.92	539,606	79,079	55,900	63,800	10,838	133,100	80,501			15,707		84,700	12,367
2026-07-02	T	TLG	1.71	1.815	1.70	1.80	0.13	1,775,103	3,782	1.80	1.82	879,601	175,694	27,213	232,100	13,017	211,800	66,897			74,730		28,100	724
2026-06-30	T	TLG	1.66	1.69	1.62	1.67	0.01	895,484	2,000	1.66	1.69	559,189	66,350	29,431	77,800	4,000	64,600	54,400			8,953		17,500	465
2026-06-29	T	TLG	1.68	1.70	1.61	1.66	-0.04	2,995,024	3,411	1.66	1.67	1,937,629	214,552	59,676	138,900	4,905	194,600	185,523			80,111		99,300	3,344
2026-06-26	T	TLG	1.68	1.74	1.68	1.70	0.02	2,451,827	3,482	1.68	1.74	1,421,164	176,567	101,225	136,700	36,875	189,300	123,580			75,502		95,000	5,324
2026-06-25	T	TLG	1.70	1.73	1.655	1.68	0.03	3,150,773	4,063	1.66	1.69	1,948,116	259,619	93,428	199,700	13,301	268,300	155,431			78,754		53,400	5,772
2026-06-24	T	TLG	1.66	1.70	1.62	1.65	-0.10	3,839,931	6,372	1.64	1.85	2,223,025	417,897	49,357	301,200	33,053	367,800	178,759			42,837		160,200	5,632
2026-06-23	T	TLG	1.75	1.81	1.71	1.75	-0.10	4,362,793	4,824	1.72	1.81	2,496,384	471,940	117,740	236,400	15,515	706,700	148,900			44,578		77,800	11,489
2026-06-22	T	TLG	1.82	1.87	1.805	1.85	0.02	2,535,042	4,625	1.82	1.87	1,638,320	257,555	39,823	92,900	8,900	334,400	55,288			31,766		38,900	3,508
2026-06-19	T	TLG	1.82	1.85	1.80	1.83	-0.02	768,184	1,740	1.80	1.84	422,038	55,698	10,151	48,300	315	134,400	27,405			22,750		31,600	660
2026-06-18	T	TLG	1.92	1.98	1.83	1.85	-0.07	1,803,782	4,012	1.83	1.93	854,604	255,957	38,319	87,000	6,183	299,700	91,088			41,090		106,900	4,535
2026-06-17	T	TLG	1.98	2.06	1.91	1.92	-0.07	4,486,087	5,994	1.91	1.96	2,635,274	339,650	68,600	238,900	36,135	553,900	178,919			122,812		131,600	3,826
2026-06-16	T	TLG	1.97	2.05	1.95	1.99	0.02	2,012,926	3,610	1.99	2.00	998,645	156,268	27,533	253,100	10,308	313,000	115,089			56,158		49,300	3,628
2026-06-15	T	TLG	2.01	2.09	1.96	1.97	0.10	4,785,717	5,462	1.95	1.99	3,437,512	270,728	56,251	173,800	11,260	475,000	89,810			70,031		147,900	3,973
2026-06-12	T	TLG	1.83	1.90	1.80	1.87	0.09	5,051,957	7,563	1.78	1.88	2,781,807	515,397	157,985	211,600	40,538	464,400	219,926			174,042		268,800	103,546
2026-06-11	T	TLG	1.65	1.83	1.60	1.78	0.15	8,348,914	7,545	1.75	1.80	5,500,280	632,639	123,273	405,100	92,465	724,200	242,145			213,661		207,000	6,817
2026-06-10	T	TLG	1.66	1.73	1.62	1.63	-0.11	4,682,135	7,034	1.62	1.69	2,509,733	391,093	166,893	314,400	36,445	472,376	278,022			124,464		273,600	27,271
2026-06-09	T	TLG	1.85	1.86	1.67	1.74	-0.07	2,741,187	6,209	1.72	1.80	1,152,322	230,891	122,621	231,400	41,717	506,950	161,668			74,510		171,300	6,177
2026-06-08	T	TLG	1.82	1.87	1.80	1.81	0.01	1,791,314	5,067	1.80	1.88	811,425	77,780	75,354	165,500	41,985	380,509	87,647			50,777		49,100	3,545
2026-06-05	T	TLG	2.00	2.01	1.80	1.80	-0.24	4,856,408	8,293	1.80	1.82	2,892,601	300,128	81,881	229,200	42,870	632,500	284,355			106,784		203,200	9,308
2026-06-04	T	TLG	2.08	2.135	2.03	2.04	-0.02	4,879,020	5,115	2.03	2.06	3,614,641	190,185	20,578	202,000	40,405	452,800	137,363			154,774		46,600	568
2026-06-03	T	TLG	2.08	2.13	2.03	2.06	-0.10	3,528,317	7,166	2.04	2.09	2,056,328	226,418	28,310	214,300	41,874	406,669	146,345			228,135		63,300	3,186
2026-06-02	T	TLG	2.10	2.18	2.05	2.16	0.12	4,774,366	7,164	2.14	2.16	2,329,221	499,543	78,295	312,900	110,436	631,500	210,905			309,101		191,500	3,822
2026-06-01	T	TLG	2.00	2.12	2.00	2.04	-0.05	6,034,428	8,426	2.02	2.06	2,406,168	353,430	88,321	290,600	106,692	1,110,400	201,151			1,210,958		118,900	1,081
2026-05-29	T	TLG	1.94	2.10	1.91	2.09	0.15	2,860,731	5,789	2.05	2.10	1,308,187	237,102	29,694	179,700	24,344	741,700	131,207			80,559		102,200	2,669
2026-05-28	T	TLG	1.90	2.01	1.84	1.94	0.03	2,888,710	4,381	1.94	1.98	1,826,464	137,600	33,846	113,500	4,523	435,400	96,796			154,139		66,100	266
2026-05-27	T	TLG	1.98	2.06	1.90	1.91	-0.18	2,801,431	5,333	1.88	1.96	1,491,732	189,678	32,840	208,100	15,706	437,500	150,607			124,302		119,000	2,704
2026-05-26	T	TLG	1.95	2.11	1.93	2.09	0.12	9,532,614	9,628	2.02	2.11	2,705,134	3,908,340	140,337	297,500	80,367	1,456,500	374,466			216,182		220,500	16,203
2026-05-25	T	TLG	1.95	1.985	1.94	1.97	0.08	1,194,557	1,938	1.95	1.98	607,663	102,200	17,957	41,500	5,925	268,900	53,900			31,326		50,700	1,408
2026-05-22	T	TLG	1.97	1.995	1.88	1.89	-0.11	5,864,865	6,671	1.87	1.91	2,490,986	1,496,945	65,360	315,800	65,880	667,900	320,616			226,199		132,400	1,693
2026-05-21	T	TLG	1.88	2.01	1.86	2.00	0.09	5,822,446	6,115	1.97	2.04	2,765,670	1,284,600	125,831	223,100	52,803	707,621	202,800			164,443		118,500	1,578
2026-05-20	T	TLG	1.86	1.925	1.82	1.91	0.07	8,245,738	8,439	1.86	1.92	4,110,165	392,963	164,930	244,200	41,000	2,352,100	333,050			270,746		168,700	9,212
2026-05-19	T	TLG	1.90	1.90	1.76	1.84	-0.10	3,941,954	8,467	1.82	1.86	1,830,436	352,619	150,125	217,800	24,143	611,300	143,800			196,888		259,700	15,100
2026-05-15	T	TLG	2.01	2.05	1.91	1.94	-0.21	20,265,132	14,808	1.91	1.97	16,966,525	450,063	157,487	600,500	179,394	750,036	500,200			263,850		261,900	23,846
2026-05-14	T	TLG	2.14	2.16	2.04	2.15		7,023,250	13,204	2.10	2.16	3,348,515	556,008	101,850	287,300	132,388	1,270,500	594,700			445,968		175,300	3,367
2026-05-13	T	TLG	2.03	2.18	1.98	2.15	0.13	7,254,225	13,523	2.13	2.18	2,683,154	436,197	186,094	281,100	131,108	2,139,000	407,820			312,545		255,200	3,423
2026-05-12	T	TLG	1.88	2.03	1.88	2.02	0.10	6,464,979	8,833	1.98	2.03	3,214,702	380,495	58,500	304,100	63,638	1,240,600	322,900			471,007		189,600	3,075
2026-05-11	T	TLG	1.80	1.92	1.80	1.92	0.12	4,944,450	9,400	1.88	1.92	2,131,341	411,300	71,764	208,400	60,868	957,500	296,600			437,632		135,200	2,701
2026-05-08	T	TLG	1.79	1.86	1.77	1.80	0.04	3,307,764	6,042	1.79	1.82	1,161,211	379,767	111,564	144,100	64,051	692,900	116,500			240,584		168,800	702
2026-05-07	T	TLG	1.77	1.815	1.73	1.76	0.01	3,955,516	6,735	1.74	1.79	1,356,262	559,875	139,519	194,300	172,450	764,000	157,200			335,225		196,800	10,272
2026-05-06	T	TLG	1.70	1.78	1.68	1.75	0.11	3,030,961	5,865	1.73	1.75	1,687,911	228,786	33,469	196,500	28,828	317,000	84,700			223,896		150,700	6,490
2026-05-05	T	TLG	1.62	1.66	1.62	1.64	0.05	1,946,297	4,458	1.63	1.66	835,660	144,221	64,312	121,200	51,676	275,400	93,700			143,645		105,000	1,461
2026-05-04	T	TLG	1.61	1.65	1.58	1.59	-0.02	1,602,782	3,017	1.58	1.63	649,338	177,662	55,704	88,900	49,348	288,300	117,100			48,684		102,400	804
2026-05-01	T	TLG	1.57	1.625	1.57	1.61	0.03	2,187,387	2,847	1.57	1.62	901,402	157,900	29,684	173,300	18,675	269,300	126,200			235,397		84,900	832
2026-04-30	T	TLG	1.59	1.61	1.58	1.58	0.03	1,473,643	2,740	1.58	1.60	925,817	42,701	11,672	102,800	23,225	161,500	62,000			19,105		90,300	568
2026-04-29	T	TLG	1.57	1.58	1.51	1.55	-0.04	1,235,373	2,212	1.54	1.57	629,536	84,622	55,224	63,500	23,724	181,400	77,900			11,129		94,900	2,141
2026-04-28	T	TLG	1.61	1.64	1.58	1.59	-0.09	1,422,152	2,097	1.58	1.63	797,717	123,827	37,448	56,100	12,174	206,750	94,800			32,385		47,500	1,844
2026-04-27	T	TLG	1.66	1.695	1.64	1.68	0.01	1,333,911	2,421	1.64	1.74	573,397	133,035	73,343	96,800	52,700	183,500	77,073			16,423		95,700	6,232
2026-04-24	T	TLG	1.70	1.70	1.645	1.67	-0.02	1,121,741	2,182	1.66	1.68	502,270	97,985	37,518	76,600	16,195	213,900	50,500			38,637		57,100	3,560
2026-04-23	T	TLG	1.71	1.73	1.62	1.69	-0.04	2,690,657	4,737	1.65	1.71	1,347,914	322,587	82,606	169,800	15,033	474,000	92,500			41,603		112,800	3,124
2026-04-22	T	TLG	1.74	1.78	1.72	1.73	0.02	1,705,925	2,818	1.72	1.75	871,719	224,068	17,700	85,300	14,839	303,910	35,900			48,947		76,100	790
2026-04-21	T	TLG	1.85	1.88	1.70	1.71	-0.17	4,528,477	5,088	1.69	1.77	2,998,697	215,845	58,539	148,000	42,959	682,100	154,600			82,994		73,400	11,464
2026-04-20	T	TLG	1.77	1.93	1.75	1.88	0.09	3,591,777	6,394	1.86	1.89	2,040,419	157,034	85,900	180,600	25,957	583,600	175,600			136,297		161,800	3,214
2026-04-17	T	TLG	1.80	1.87	1.77	1.79	0.02	2,790,809	3,063	1.77	1.81	1,802,719	208,842	46,977	64,500	17,059	328,800	109,400			75,750		110,900	2,746
2026-04-16	T	TLG	1.83	1.85	1.76	1.77	-0.06	1,968,986	2,942	1.75	1.80	869,815	167,217	34,259	45,500	5,335	216,500	185,245			300,211		89,500	1,288
2026-04-15	T	TLG	1.85	1.85	1.78	1.83	-0.03	2,575,911	3,328	1.80	1.84	1,112,197	721,060	38,639	64,500	9,786	335,600	79,850			85,916		86,600	2,492
2026-04-14	T	TLG	1.89	1.91	1.83	1.86	0.01	2,352,015	6,144	1.85	1.87	1,106,855	216,703	38,900	131,700	25,931	352,300	158,600			102,528		101,900	5,371
2026-04-13	T	TLG	1.72	1.86	1.72	1.85	0.13	3,866,362	4,202	1.83	1.85	2,241,497	527,345	97,729	158,400	12,380	391,500	131,500			76,648		135,300	8,592