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
2026-04-14	T	TMQ	5.70	5.84	5.64	5.72	0.10	586,628	1,801	5.66	5.72	304,130	64,000	3,612	3,200	7,986	151,000	28,070			5,642		11,600	2,701
2026-04-13	T	TMQ	5.30	5.695	5.27	5.62	0.24	574,716	2,346	5.60	5.70	307,438	59,500	5,100	3,200	3,733	124,300	6,908			27,216		11,000	3
2026-04-10	T	TMQ	5.70	5.89	5.34	5.38	-0.29	671,532	2,515	5.38	5.40	342,215	79,402	8,117	6,200	14,762	125,500	41,418			15,741		14,800	2,751
2026-04-09	T	TMQ	5.60	5.97	5.60	5.67	-0.02	502,094	2,032	5.66	5.89	280,936	48,800	5,125	3,200	9,071	89,400	15,137			11,058		29,900	50
2026-04-08	T	TMQ	5.58	5.775	5.45	5.69	0.42	780,481	2,457	5.40	5.70	427,496	59,166	11,716	9,200	13,563	167,301	44,271			8,641		21,700	257
2026-04-07	T	TMQ	5.30	5.30	5.08	5.27	-0.07	380,663	1,888	5.14	5.40	176,412	48,000	7,200	13,400	8,400	82,300	27,584			5,143		8,900	104
2026-04-06	T	TMQ	5.30	5.38	5.10	5.34	0.07	248,954	722	5.29	5.40	248,954	57,700	3,629	5,700	10,900	89,000	18,263			10,712		11,500	71
2026-04-02	T	TMQ	4.99	5.30	4.93	5.27	0.04	459,790	1,544	5.05	5.30	233,991	101,288	12,534	4,500	5,943	71,200	7,783			5,018		10,000	100
2026-04-01	T	TMQ	5.08	5.49	5.08	5.23	0.22	965,425	2,798	5.15	5.35	583,262	75,100	14,820	13,900	7,950	179,100	27,556			18,439		18,700	22
2026-03-31	T	TMQ	4.63	5.01	4.63	5.01	0.46	640,946	1,665	4.95	5.10	421,794	53,800	8,700	7,900	7,731	103,200	15,276			3,314		11,400	127
2026-03-30	T	TMQ	4.74	4.84	4.46	4.55	-0.11	442,051	1,265	4.47	4.64	299,105	25,300	2,522	3,000	4,789	64,500	25,675			5,476		4,900	50
2026-03-27	T	TMQ	4.58	4.78	4.57	4.66	0.04	428,984	1,454	4.61	4.68	217,228	34,100	7,800	8,200	10,700	110,100	16,298			4,350		14,900
2026-03-26	T	TMQ	4.63	4.77	4.58	4.62	-0.18	311,295	1,094	4.50	4.72	165,530	51,700	1,900	2,300	700	71,900	6,451			3,291		3,200	46
2026-03-25	T	TMQ	4.76	4.90	4.74	4.80	0.17	628,957	1,899	4.74	4.85	353,348	46,618	4,600	7,000	13,827	150,200	17,498			8,051		17,000	10
2026-03-24	T	TMQ	4.65	4.69	4.55	4.63	-0.10	658,229	2,104	4.63	4.70	337,272	101,196	6,800	3,200	14,498	154,000	17,373			5,711		10,800	90
2026-03-23	T	TMQ	4.49	4.78	4.42	4.73	0.26	758,948	2,704	4.67	4.78	446,280	84,804	14,993	5,000	15,232	111,800	36,040			13,769		23,300	129
2026-03-20	T	TMQ	4.70	4.73	4.36	4.47	-0.31	1,461,894	3,613	4.36	4.70	934,299	156,089	11,290	28,900	24,985	195,600	43,897			28,588		17,900	3,884
2026-03-19	T	TMQ	4.70	4.81	4.40	4.78	-0.10	746,475	1,774	4.60	4.78	580,873	71,600	2,500	3,100	6,575	55,990	3,391			5,683		9,700	20
2026-03-18	T	TMQ	5.14	5.14	4.88	4.88	-0.33	952,994	2,495	4.88	4.92	480,413	124,400	10,800	10,500	13,228	210,541	47,198			16,819		21,900	1,635
2026-03-17	T	TMQ	5.36	5.40	5.17	5.21	-0.16	444,705	1,518	5.20	5.30	236,996	44,530	5,750	8,200	6,599	100,200	17,552			7,284		8,900	170
2026-03-16	T	TMQ	5.36	5.47	5.22	5.37	0.05	691,450	2,214	5.20	5.45	271,969	74,219	4,978	4,000	12,988	219,000	37,947			49,822		11,800	43
2026-03-13	T	TMQ	5.54	5.64	5.29	5.32	-0.27	525,000	2,017	5.25	5.50	342,556	48,200	5,020	7,000	3,615	74,600	20,541			7,650		12,700	100
2026-03-12	T	TMQ	5.56	5.83	5.37	5.59	-0.03	1,444,457	4,679	5.38	5.60	767,384	212,566	45,797	13,600	20,358	262,000	44,098			30,931		17,900	25
2026-03-11	T	TMQ	5.53	5.63	5.39	5.62	0.08	709,172	1,876	5.41	5.63	323,217	114,519	3,500	5,000	7,696	202,400	25,020			7,321		14,800	118
2026-03-10	T	TMQ	5.51	5.795	5.49	5.54	0.09	713,924	2,073	5.40	5.66	433,342	93,400	17,600	3,100	5,037	114,500	20,281			5,490		17,400	90
2026-03-09	T	TMQ	5.22	5.47	5.145	5.45	0.02	730,195	3,021	5.18	5.55	477,088	67,114	11,042	5,200	3,277	88,400	11,396			36,318		15,300	75
2026-03-06	T	TMQ	5.22	5.50	5.18	5.43	0.06	790,644	2,355	5.31	5.49	398,091	73,800	10,900	3,300	5,497	206,900	22,759			29,586		12,800
2026-03-05	T	TMQ	5.50	5.50	5.21	5.37	-0.18	820,633	2,262	5.32	5.47	571,992	65,301	3,900	4,000	10,828	107,900	25,480			8,056		17,300	50
2026-03-04	T	TMQ	5.63	5.67	5.47	5.55	0.02	729,860	2,268	5.50	5.55	399,277	50,205	9,900	2,800	6,997	171,000	43,526			10,757		26,500	107
2026-03-03	T	TMQ	5.85	5.90	5.30	5.53	-0.70	2,273,313	7,047	5.50	5.55	1,013,960	443,434	28,250	36,200	24,095	495,757	101,847			45,890		49,400	1,128
2026-03-02	T	TMQ	5.82	6.23	5.74	6.23	0.25	1,587,943	2,735	5.85	6.23	954,206	201,445	7,450	4,500	21,321	341,800	23,383			7,700		22,500	221
2026-02-27	T	TMQ	6.03	6.07	5.81	5.98	-0.14	768,469	2,372	5.85	6.03	415,425	96,004	24,418	11,100	17,013	114,900	40,206			17,429		14,200	255
2026-02-26	T	TMQ	5.99	6.12	5.82	6.12	0.14	733,035	2,466	6.08	6.12	499,803	87,500	22,540	600	7,200	72,500	14,154			7,041		17,300	465
2026-02-25	T	TMQ	6.10	6.225	5.95	5.98	-0.02	1,146,219	3,281	5.91	6.08	767,648	104,749	26,058	10,600	5,996	133,400	29,409			26,539		33,000	498
2026-02-24	T	TMQ	5.39	6.00	5.33	6.00	0.53	945,369	2,994	5.75	6.00	456,749	137,386	28,072	19,500	22,154	188,600	21,100			25,407		32,200	201
2026-02-23	T	TMQ	5.20	5.54	5.01	5.47	0.16	1,817,147	4,012	5.46	5.56	901,395	250,594	39,378	6,100	65,489	471,300	30,468			16,954		27,800	4
2026-02-20	T	TMQ	5.12	5.335	4.86	5.31	0.32	2,176,790	5,155	5.10	5.49	1,142,577	135,300	41,360	15,500	27,942	669,900	79,087			20,403		27,900	1,150
2026-02-19	T	TMQ	5.02	5.02	4.70	4.99	-0.16	1,385,770	4,179	4.95	5.00	665,187	176,901	16,776	4,300	22,738	413,700	47,225			9,270		19,900	650
2026-02-18	T	TMQ	5.16	5.28	5.00	5.15	0.12	1,659,548	4,820	5.07	5.28	871,071	182,340	38,411	13,000	23,437	361,600	92,080			30,049		31,600	2,066
2026-02-17	T	TMQ	5.52	5.52	4.86	5.03	-0.67	1,731,156	5,318	5.00	5.10	965,256	220,910	22,647	13,900	32,238	337,600	75,263			16,379		25,100	2,073
2026-02-13	T	TMQ	5.73	6.06	5.69	5.70	-0.11	711,608	2,145	5.68	5.79	495,806	86,515	2,633	400	4,165	111,100	2,310			2,632		3,400	176
2026-02-12	T	TMQ	6.19	6.23	5.74	5.81	-0.38	877,745	3,066	5.68	6.05	421,196	98,807	14,484	8,100	16,004	254,200	13,704			17,650		22,500	74
2026-02-11	T	TMQ	6.26	6.49	5.98	6.19	0.02	832,004	2,714	6.06	6.23	440,687	119,080	11,618	9,200	12,575	185,500	20,148			7,433		16,600	1,234
2026-02-10	T	TMQ	6.45	6.45	6.14	6.17	-0.22	591,104	2,076	6.10	6.30	281,105	80,821	9,535	1,000	9,168	167,900	11,012			3,935		21,500	109
2026-02-09	T	TMQ	6.35	6.48	6.10	6.39	0.02	672,053	2,515	6.35	6.49	330,520	82,254	6,600	6,000	5,200	195,200	18,451			7,610		9,600	10
2026-02-06	T	TMQ	6.46	6.50	6.17	6.37	0.18	1,021,237	4,026	6.36	6.38	710,140	65,305	16,358	2,300	4,240	140,300	33,605			12,385		25,100	89
2026-02-05	T	TMQ	6.72	6.85	6.12	6.19	-0.85	1,065,918	4,866	6.18	6.38	649,828	96,307	38,700	17,000	5,613	137,500	50,403			23,139		22,500	756
2026-02-04	T	TMQ	8.00	8.00	6.76	7.04	-0.76	1,062,583	3,857	6.98	7.15	606,646	72,562	20,091	7,800	7,522	245,100	45,315			10,670		38,800	1,092
2026-02-03	T	TMQ	7.11	7.83	6.94	7.80	1.01	1,386,974	6,366	7.44	7.81	918,502	155,630	21,460	13,600	7,947	149,900	60,374			15,257		33,900	415
2026-02-02	T	TMQ	7.02	7.35	6.75	6.79	-0.06	897,621	4,194	6.74	7.32	519,516	89,913	21,200	3,900	8,000	163,900	38,801			19,137		21,100	1,155
2026-01-30	T	TMQ	7.70	7.88	6.82	6.85	-1.29	1,467,421	5,712	6.85	7.10	611,103	279,869	24,065	15,600	30,740	356,500	61,909			25,482		37,000	1,057
2026-01-29	T	TMQ	9.10	9.18	8.01	8.14	-1.21	1,562,474	5,355	8.05	8.30	1,001,653	201,845	44,836	500	31,688	166,300	45,695			27,110		20,600	5,441
2026-01-28	T	TMQ	9.53	9.83	9.21	9.35	-0.03	1,607,086	6,448	9.32	9.43	751,468	266,310	36,914	10,400	36,400	339,000	68,736			31,145		45,000	852
2026-01-27	T	TMQ	8.98	9.47	8.01	9.38	0.46	1,933,585	6,817	9.10	9.40	1,038,406	315,174	28,807	13,000	28,369	345,600	83,499			21,543		43,200	1,713
2026-01-26	T	TMQ	9.95	9.95	8.78	8.92	0.41	1,810,833	7,645	8.89	9.08	1,020,395	182,029	31,302	22,100	8,270	345,528	101,942			30,512		34,800	442
2026-01-23	T	TMQ	8.07	8.68	7.89	8.51	0.51	1,284,311	4,110	8.40	8.65	620,269	173,718	30,287	2,700	24,449	316,800	60,203			13,707		30,300	1,538
2026-01-22	T	TMQ	7.61	8.27	7.61	8.00	0.44	1,405,414	4,147	7.87	8.21	783,748	261,350	11,808	1,400	12,950	219,400	38,991			20,977		28,800	848
2026-01-21	T	TMQ	7.96	8.13	7.42	7.56	-0.33	1,326,437	4,031	7.56	7.59	573,377	309,133	11,362	3,200	7,664	322,900	59,125			17,669		12,200	34
2026-01-20	T	TMQ	7.65	8.12	7.65	7.89	0.40	1,867,854	4,688	7.88	7.91	744,422	396,600	22,200	7,900	46,821	552,049	46,502			17,827		16,000	1,105
2026-01-19	T	TMQ	7.61	7.64	7.44	7.49	-0.22	396,095	1,281	7.40	7.49	236,201	56,745	7,410	500	2,136	66,400	7,800			5,212		10,000	30
2026-01-16	T	TMQ	7.81	7.87	7.37	7.71	-0.18	1,106,390	3,258	7.64	7.72	627,136	187,950	10,808	2,700	12,646	209,900	12,521			13,532		20,100	1,304