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
2023-03-20	T	TMD	0.15	0.16	0.14	0.145		182,853	132	0.145	0.165	88,067	2,502	43,000	16,500	100	8,500	19,500			2,972
2023-03-17	T	TMD	0.16	0.16	0.14	0.16		360,680	253	0.145	0.16	187,752	15,500	22,500	59,000	525	13,500	51,000			7,722
2023-03-16	T	TMD	0.17	0.17	0.15	0.16	-0.01	536,105	286	0.155	0.165	266,556	41,330	68,500	52,000	431	55,500	37,500			8,424
2023-03-15	T	TMD	0.175	0.175	0.16	0.17		202,372	174	0.16	0.175	75,708	14,573	17,000	35,500	885	4,000	47,000			6,035
2023-03-14	T	TMD	0.17	0.19	0.16	0.17	-0.015	353,397	316	0.165	0.18	144,784	35,782	25,630	44,000	245	10,500	76,598			12,935
2023-03-13	T	TMD	0.20	0.20	0.16	0.195	-0.01	313,206	242	0.18	0.20	173,428	19,200	38,500	19,500	1,063	8,000	44,500			6,445
2023-03-10	T	TMD	0.205	0.21	0.16	0.205	0.015	1,188,488	698	0.175	0.205	700,546	49,322	159,000	87,000	7,444	32,000	129,000			14,184
2023-03-09	T	TMD	0.21	0.21	0.185	0.19	-0.07	1,560,389	933	0.19	0.21	814,815	159,637	55,500	268,000	25,419	75,500	132,000			21,624			500
2023-03-08	T	TMD	0.25	0.27	0.25	0.26	-0.01	70,213	134	0.26	0.28	32,073	9,004	8,500	1,000	853	6,000				10,782
2023-03-07	T	TMD	0.265	0.27	0.24	0.27		177,684	266	0.26	0.27	107,625	20,766	10,500	500	691	11,500	10,000			8,875		2,000
2023-03-06	T	TMD	0.275	0.28	0.26	0.275	-0.01	114,551	200	0.26	0.28	63,923	12,657	15,000	5,000	585	7,000	2,000			4,110		1,000
2023-03-03	T	TMD	0.27	0.285	0.27	0.285	0.015	56,136	105	0.27	0.295	10,043	8,507	15,000	4,000	100	7,000	4,000			6,751
2023-03-02	T	TMD	0.29	0.29	0.265	0.28	-0.005	108,094	178	0.26	0.30	57,072	6,980	3,500	8,500		12,500	12,000			4,083
2023-03-01	T	TMD	0.305	0.305	0.28	0.28	-0.005	104,494	127	0.28	0.305	45,316	5,000	15,500	4,000	2,000	7,500	13,000			9,061		2,000
2023-02-28	T	TMD	0.30	0.305	0.28	0.285	0.005	178,921	208	0.285	0.32	71,620	32,099	5,000	12,000	680	20,000	6,500			26,925		3,000
2023-02-27	T	TMD	0.33	0.345	0.28	0.28		242,331	274	0.28	0.32	145,940	26,179	10,000	12,500	2,180	19,000	12,500			7,874		2,000
2023-02-24	T	TMD	0.29	0.29	0.275	0.28	-0.005	205,026	163	0.27	0.30	142,853	8,509	17,000	12,000		3,500	6,500			8,497		2,000
2023-02-23	T	TMD	0.32	0.32	0.27	0.29	-0.03	628,209	496	0.27	0.295	311,248	56,827	52,920	70,500	3,394	50,500	43,000			26,662		8,000
2023-02-22	T	TMD	0.30	0.345	0.29	0.32	0.005	420,048	437	0.30	0.34	210,180	49,007	12,500	60,000	1,406	34,000	24,500			19,980		3,000
2023-02-21	T	TMD	0.265	0.33	0.26	0.315	0.06	1,455,496	1,184	0.315	0.32	860,624	160,799	47,454	100,500	3,683	137,500	65,500			44,471		19,500	500
2023-02-17	T	TMD	0.295	0.295	0.25	0.25	-0.035	886,292	590	0.25	0.28	514,263	65,689	43,500	62,000	316	43,502	115,500			24,274		6,000	500
2023-02-16	T	TMD	0.32	0.32	0.26	0.285	-0.045	1,364,460	1,342	0.27	0.30	557,105	96,396	87,000	267,500	2,447	64,581	195,000			61,728		12,500	1,000
2023-02-15	T	TMD	0.195	0.45	0.195	0.33	0.14	7,311,694	5,614	0.32	0.335	3,515,055	488,705	629,050	1,362,000	62,341	374,000	672,000			133,344		5,000	11,000
2023-02-14	T	TMD	0.255	0.255	0.175	0.19	-0.07	2,030,733	1,355	0.17	0.205	990,339	344,504	39,500	204,000	1,688	39,500	200,500			133,947		60,000
2023-02-13	T	TMD	0.315	0.325	0.25	0.26	-0.05	573,656	805	0.25	0.26	270,296	47,162	31,500	60,000	1,668	20,500	77,055			29,692		20,500
2023-02-10	T	TMD	0.335	0.34	0.31	0.31	-0.05	422,293	517	0.31	0.325	225,990	27,743	25,000	48,000	1,626	19,000	27,500			35,130		6,000
2023-02-09	T	TMD	0.37	0.41	0.33	0.36	-0.045	1,110,211	1,334	0.33	0.365	565,354	99,391	79,500	91,500	2,430	43,000	80,500			79,142		40,500	500
2023-02-08	T	TMD	0.40	0.56	0.31	0.405	-0.735	4,795,381	5,820	0.39	0.41	2,607,233	350,878	531,300	436,700	23,671	269,458	323,800			141,260		91,400	13,500
2023-02-07	T	TMD	1.21	1.22	1.14	1.17	-0.02	30,066	97	1.14	1.19	24,778	1,117	600	100	60	500	1,600			314		500
2023-02-06	T	TMD	1.14	1.22	1.14	1.19	0.04	41,089	131	1.14	1.25	34,928	600	1,500			1,200	500			1,498		500
2023-02-03	T	TMD	1.20	1.21	1.15	1.15		16,505	57	1.14	1.22	10,531		2,100	1,800			1,600			356
2023-02-02	T	TMD	1.16	1.18	1.15	1.15	-0.02	45,108	77	1.15	1.23	42,194	500	1,100							664		500
2023-02-01	T	TMD	1.21	1.23	1.15	1.17	-0.03	35,714	148	1.17	1.25	21,288	5,601	1,500		670	2,800	900			1,421		1,000
2023-01-31	T	TMD	1.12	1.24	1.12	1.18	0.06	45,475	162	1.14	1.20	28,127	6,731	6,000	300		1,400	1,500			466		500
2023-01-30	T	TMD	1.18	1.19	1.10	1.12	-0.03	43,148	141	1.12	1.24	27,118	6,214	7,300	100	70	700				864		500
2023-01-27	T	TMD	1.10	1.20	1.09	1.18	0.08	24,752	84	1.10	1.19	15,397	4,710	200	400	16	500	600			2,250		500
2023-01-26	T	TMD	1.11	1.17	1.10	1.10		12,104	79	1.10	1.17	8,360	709	14	900		1,100				838
2023-01-25	T	TMD	1.19	1.21	1.10	1.11	-0.09	52,434	142	1.10	1.11	42,169	6,750	200	700	513	800	576			485
2023-01-24	T	TMD	1.20	1.24	1.20	1.21	-0.01	32,702	97	1.17	1.21	23,309	7,200	200	300	96	500				316		500
2023-01-23	T	TMD	1.22	1.30	1.22	1.22	-0.05	34,223	128	1.21	1.27	16,239	6,100	6,400	600	502	1,700				918		1,500
2023-01-20	T	TMD	1.28	1.32	1.25	1.27	-0.06	36,044	136	1.27	1.40	22,047	6,801	2,000	300	50	1,500	200			2,632		200
2023-01-19	T	TMD	1.32	1.39	1.28	1.34	0.02	66,913	164	1.28	1.35	39,194	13,005	7,000	1,000	30	2,900				574		2,500	500
2023-01-18	T	TMD	1.34	1.39	1.28	1.32	-0.01	83,382	210	1.31	1.35	53,088	10,719	12,200	1,200	50	1,300	1,200			1,818		500	500
2023-01-17	T	TMD	1.21	1.33	1.21	1.33	0.12	88,540	288	1.29	1.35	54,996	18,450	8,200	2,800	20	1,600	300			937		500
2023-01-16	T	TMD	1.28	1.28	1.18	1.21	0.02	23,071	101	1.15	1.21	16,841	1,307		800	120	100				3,641
2023-01-13	T	TMD	1.14	1.25	1.13	1.19		66,180	183	1.16	1.24	43,334	6,656	5,300	2,800	670	1,800	2,500			1,022		1,400
2023-01-12	T	TMD	1.35	1.36	1.15	1.19	-0.15	171,531	345	1.15	1.21	118,470	17,743	9,700	5,100	1,136	7,300	3,000			3,436		4,000	400
2023-01-11	T	TMD	1.30	1.39	1.30	1.34	0.06	211,654	315	1.32	1.37	132,471	18,723	35,959	6,200	1,088	4,000	1,500			7,529		1,500	500
2023-01-10	T	TMD	1.28	1.60	1.26	1.26	0.03	697,951	1,266	1.25	1.28	361,836	118,978	117,833	13,700	6,970	22,915	14,600			27,113		4,900	5,400
2023-01-09	T	TMD	1.05	1.30	1.05	1.23	0.18	233,326	578	1.05	1.24	117,885	35,545	33,003	2,900	500	20,600	600			15,438		3,900	1,200
2023-01-06	T	TMD	0.99	1.06	0.99	1.04	0.04	81,060	145	1.02	1.05	45,571	1,784	19,500	2,600		500	870			528			500
2023-01-05	T	TMD	0.98	1.05	0.97	1.00	0.03	79,525	168	0.99	1.05	34,518	13,010	9,000	13,500	1,414		4,500			2,604		500
2023-01-04	T	TMD	0.96	1.00	0.93	0.97	0.02	58,405	107	0.90	1.02	12,332	3,005	10,000	18,000	1		13,000			846
2023-01-03	T	TMD	0.91	1.01	0.91	0.97	0.07	74,193	115	0.91	1.02	25,028	6,794	18,500	9,500	1,164	500	10,500			1,549
2022-12-30	T	TMD	0.84	0.95	0.84	0.90	0.05	76,281	154	0.87	0.94	16,636	1,502	24,500	13,000	266	500	14,000			3,230
2022-12-29	T	TMD	0.96	0.96	0.82	0.85	-0.12	102,420	170	0.82	0.88	47,023	16,010	13,600	1,000	350	500	18,500			4,039
2022-12-28	T	TMD	1.02	1.06	0.97	1.00	-0.09	63,158	130	0.97	1.00	36,096	14,016	9,400	800	150	400	700			1,271		100
2022-12-23	T	TMD	1.15	1.15	1.06	1.11	-0.01	116,869	175	1.09	1.12	39,719	6,600	58,100	1,500	549		4,300			4,559
2022-12-22	T	TMD	0.96	1.14	0.96	1.12	0.15	292,896	490	1.12	1.14	137,056	28,699	23,400	56,000	3,450	5,500	25,000			7,845		1,500