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
2025-07-08	T	TLG	0.70	0.70	0.66	0.68	-0.01	661,107	291	0.66	0.68	367,885	25,500	60,500	115,000	368	4,000	20,500			29,432		9,500	8,189
2025-07-07	T	TLG	0.70	0.70	0.68	0.70		351,271	193	0.69	0.70	152,685	7,450	52,000	93,500	1,025	9,500	9,500			18,346			4,942
2025-07-04	T	TLG	0.70	0.70	0.68	0.70	0.01	372,932	113	0.68	0.70	236,597	17,000	26,500	45,500	470		34,000			906		3,500	269
2025-07-03	T	TLG	0.70	0.70	0.69	0.69		215,353	105	0.69	0.70	127,412	15,000	500	43,500	374	500	8,500			1,824		6,500	243
2025-07-02	T	TLG	0.69	0.70	0.68	0.69	-0.02	759,802	258	0.68	0.70	487,928	22,800	49,000	101,500	1,000	25,500	32,000			11,471		13,000	6,245
2025-06-30	T	TLG	0.69	0.71	0.69	0.71	0.025	313,100	171	0.70	0.71	189,636	39,500	14,000	26,500	1,050	2,500	6,500			6,088		11,000	3,867
2025-06-27	T	TLG	0.69	0.72	0.68	0.68	-0.02	684,785	270	0.68	0.70	422,662	13,500	73,000	110,500	6,550	7,500	16,500			18,706		2,500	7,232
2025-06-26	T	TLG	0.69	0.70	0.68	0.70	0.01	335,276	192	0.69	0.70	128,473	74,000	22,260	59,000	533	7,000	22,500			11,883		1,000	1,030
2025-06-25	T	TLG	0.70	0.70	0.67	0.69	0.02	449,868	183	0.68	0.69	223,243	35,000	67,000	97,500	200	3,000	2,000			5,484		5,000	9,914
2025-06-24	T	TLG	0.68	0.69	0.67	0.67	-0.02	416,699	226	0.67	0.69	222,794	26,502	10,868	53,000	400	5,000	53,500			29,481		5,000	324
2025-06-23	T	TLG	0.68	0.70	0.68	0.69	0.01	567,004	313	0.68	0.69	251,559	56,500	45,000	94,500	1,947	4,500	17,500			44,924		25,000	65
2025-06-20	T	TLG	0.72	0.72	0.68	0.68	-0.03	899,671	436	0.68	0.70	382,327	128,000	114,500	121,000	4,234	34,000	48,000			37,804		2,000	300
2025-06-19	T	TLG	0.73	0.73	0.71	0.73		731,309	351	0.71	0.73	317,464	147,448	81,000	66,000	2,600	17,500	9,500			40,254		8,500	2,306
2025-06-18	T	TLG	0.75	0.75	0.71	0.73		895,772	332	0.72	0.73	326,010	74,000	116,000	208,500	2,150	1,000	100,000			14,838		29,500	5,059
2025-06-17	T	TLG	0.73	0.77	0.72	0.73	0.01	1,814,612	557	0.73	0.75	944,010	138,002	180,618	302,500	6,725	10,000	94,283			56,489		55,000	7,238
2025-06-16	T	TLG	0.72	0.73	0.70	0.72		602,177	337	0.71	0.73	204,554	73,500	110,000	119,000	1,195	9,000	21,500			8,747		7,500	4,590
2025-06-13	T	TLG	0.68	0.74	0.68	0.72	0.04	1,679,014	482	0.71	0.72	872,295	108,898	93,125	407,500	9,299	28,500	71,000			40,719		1,000	7,272
2025-06-12	T	TLG	0.68	0.70	0.67	0.68	0.01	799,043	313	0.68	0.69	277,286	51,000	25,500	255,000	11,777	30,500	61,500			73,914		3,500	4,901
2025-06-11	T	TLG	0.70	0.71	0.66	0.67	-0.03	5,614,974	253	0.67	0.68	5,346,740	23,500	40,500	116,000	850	18,000	6,000			40,452		6,000	2,931
2025-06-10	T	TLG	0.70	0.71	0.67	0.70	-0.01	1,162,932	420	0.70	0.72	554,163	71,500	104,500	203,500	1,150	12,000	82,800			69,265		9,000	19,634
2025-06-09	T	TLG	0.70	0.72	0.69	0.71	0.01	943,305	377	0.70	0.72	241,442	78,000	134,000	299,500	1,393	36,500	57,000			16,198		32,500	9,378
2025-06-06	T	TLG	0.71	0.73	0.67	0.70		1,014,019	433	0.69	0.70	558,831	52,937	48,200	196,500	667	7,500	83,000			31,939		21,500	1,457
2025-06-05	T	TLG	0.67	0.70	0.65	0.70	0.06	2,355,054	918	0.69	0.70	1,157,793	279,010	113,000	440,500	1,254	39,500	133,500			67,634		14,500	55,674
2025-06-04	T	TLG	0.59	0.65	0.58	0.64	0.05	1,052,638	314	0.64	0.65	970,587	72,500	7,500	500						250
2025-06-03	T	TLG	0.62	0.62	0.56	0.59	-0.03	2,494,728	798	0.59	0.64	762,072	264,000	238,000	614,000	158,500	89,000	232,000			24,425		27,000	41,286
2025-06-02	T	TLG	0.61	0.63	0.60	0.62	0.02	2,029,247	392	0.59	0.63	1,245,627	202,374	83,500	235,500	8,596	16,500	126,500			9,835		18,500	5,198
2025-05-30	T	TLG	0.60	0.60	0.58	0.60	-0.01	659,383	247	0.58	0.60	335,020	12,500	21,500	151,500	457	28,500	81,000			11,184		6,000	1,180
2025-05-29	T	TLG	0.64	0.64	0.60	0.61	-0.02	391,121	125	0.60	0.62	217,046		54,500	62,000	1,343	500	47,000			2,745		4,000	1,222
2025-05-28	T	TLG	0.62	0.64	0.62	0.63	-0.01	391,342	198	0.61	0.64	188,568	8,000	31,500	86,500	410	13,000	32,500			19,912		1,500	4,599
2025-05-27	T	TLG	0.62	0.64	0.61	0.64	0.015	1,488,601	355	0.63	0.65	799,820	193,094	179,500	146,000	3,695	39,000	72,000			1,107		10,000	22,500
2025-05-26	T	TLG	0.61	0.63	0.61	0.63	0.01	521,788	185	0.62	0.63	169,927	57,001	30,000	100,500	2,584	27,500	69,500			23,388		20,000	1,293
2025-05-23	T	TLG	0.62	0.63	0.60	0.63	0.02	243,543	128	0.61	0.63	135,600	10,500	29,000	19,000	209	11,000	3,500			30,072			604
2025-05-22	T	TLG	0.62	0.62	0.60	0.62		245,412	130	0.61	0.62	79,502	50,500	15,000	26,500	800	19,000	16,000			5,780		10,000	889
2025-05-21	T	TLG	0.62	0.64	0.62	0.625	0.005	545,149	168	0.61	0.63	169,772	90,500	45,000	107,000	501	5,000	60,000			27,853			6,875
2025-05-20	T	TLG	0.61	0.63	0.61	0.62	0.02	940,638	299	0.62	0.63	405,537	89,500	126,500	151,000	4,610	7,000	39,000			35,961		1,000	21,981
2025-05-16	T	TLG	0.61	0.615	0.59	0.60	-0.02	505,586	262	0.60	0.61	139,106	75,000	21,000	110,500	7,430	5,500	65,000			12,074		14,000	33,145
2025-05-15	T	TLG	0.61	0.63	0.60	0.62	0.01	900,727	260	0.61	0.62	371,693	106,500	65,500	164,000	1,700	11,000	102,500			13,574		5,000	1,049
2025-05-14	T	TLG	0.62	0.635	0.59	0.61	-0.02	820,015	283	0.60	0.61	281,008	30,000	108,500	260,000	1,400	5,000	20,500			46,208		20,000	14,996
2025-05-13	T	TLG	0.61	0.64	0.61	0.63	0.01	1,082,847	313	0.62	0.63	546,990	85,000	57,500	229,000	3,900	32,500	45,500			57,635		10,500	1,196
2025-05-12	T	TLG	0.64	0.64	0.60	0.62	-0.05	1,238,370	517	0.61	0.64	556,569	52,836	127,404	227,000	7,579	64,500	70,500			53,918		27,500	3,118
2025-05-09	T	TLG	0.64	0.67	0.62	0.67	0.05	999,060	372	0.66	0.67	604,625	81,296	41,000	149,500	9,094	26,000	36,500			23,271		9,500	1,911
2025-05-08	T	TLG	0.61	0.63	0.59	0.63	0.01	808,725	364	0.60	0.65	329,661	86,500	67,500	167,000	11,000	8,500	105,000			24,825			3,697
2025-05-07	T	TLG	0.60	0.62	0.59	0.62	0.02	1,003,207	278	0.61	0.62	567,296	79,500	72,500	160,000	1,732	10,500	7,000			31,892		27,000	12,836
2025-05-06	T	TLG	0.63	0.63	0.59	0.60	-0.01	1,036,524	360	0.59	0.62	586,328	83,500	87,200	177,000	9,298	31,000	18,500			22,816			10,335
2025-05-05	T	TLG	0.62	0.62	0.58	0.61	0.02	1,333,029	438	0.59	0.61	602,234	178,500	161,500	212,500	2,800	44,500	43,500			54,520		1,000	6,076
2025-05-02	T	TLG	0.55	0.60	0.55	0.59	0.03	1,163,581	433	0.57	0.60	484,693	146,390	160,000	146,000	6,500	25,500	86,000			23,249		29,500	4,482
2025-05-01	T	TLG	0.54	0.56	0.53	0.56		1,814,023	358	0.55	0.56	1,003,143	120,000	77,375	358,000	1,636	11,500	45,000			187,115		2,500	5,344
2025-04-30	T	TLG	0.56	0.57	0.55	0.56		953,202	185	0.55	0.56	581,363	53,500	55,000	45,000	450	2,000	36,500			106,774		6,000	905
2025-04-29	T	TLG	0.55	0.57	0.54	0.57	0.02	940,088	249	0.55	0.57	428,769	22,000	94,000	112,000	667	12,500	67,000			168,533		3,000	1,043
2025-04-28	T	TLG	0.54	0.56	0.54	0.55		284,669	149	0.54	0.55	122,923	6,800	13,960	60,000	1,000	5,500	16,285			46,853			1,090
2025-04-25	T	TLG	0.57	0.57	0.53	0.56	-0.01	661,322	230	0.54	0.57	270,583	23,000	98,069	102,500	500	2,000	19,000			140,063		500	1,046
2025-04-24	T	TLG	0.56	0.58	0.56	0.57		1,005,382	247	0.57	0.58	693,905	35,000	38,600	56,500	2,082	4,500	25,000			144,990			1,249
2025-04-23	T	TLG	0.53	0.57	0.52	0.57	0.03	1,429,160	285	0.56	0.57	788,127	54,000	282,500	105,500	101,114	6,500	51,000			32,789			782
2025-04-22	T	TLG	0.56	0.56	0.52	0.54	-0.02	1,202,440	440	0.53	0.54	591,470	68,500	276,477	157,500	3,820	23,500	44,000			20,898			5,096
2025-04-21	T	TLG	0.53	0.57	0.52	0.56	0.04	1,114,072	350	0.55	0.56	754,732	68,555	65,872	58,500	3,050	18,500	99,000			4,195			2,676
2025-04-17	T	TLG	0.55	0.55	0.495	0.52	-0.01	1,063,227	333	0.51	0.53	573,457	55,909	159,688	114,000	4,000	74,500	63,000			11,499			474
2025-04-16	T	TLG	0.51	0.55	0.495	0.53	0.04	2,065,008	545	0.52	0.54	606,141	254,070	168,800	468,000	5,632	78,000	86,500			241,839			5,416
2025-04-15	T	TLG	0.495	0.495	0.465	0.49		810,669	185	0.48	0.50	407,319	18,000	140,500	83,500	500	1,000	47,000			22,782			505
2025-04-14	T	TLG	0.50	0.51	0.485	0.49	-0.005	1,149,643	287	0.485	0.52	678,473	102,115	180,000	107,000	2,540	14,500	35,000			40,795			6,606
2025-04-11	T	TLG	0.47	0.53	0.47	0.50	0.04	4,461,306	929	0.49	0.51	2,053,099	472,745	336,004	670,500	10,400	114,500	499,500			218,807			3,061
2025-04-10	T	TLG	0.45	0.47	0.44	0.465	0.015	502,151	227	0.46	0.47	291,862	50,000	83,554	17,500	4,000	12,000	17,000			17,036			340
2025-04-09	T	TLG	0.425	0.45	0.41	0.45	0.05	1,172,438	301	0.44	0.45	610,773	94,500	131,955	152,500	1,010	6,000	106,000			23,056			936