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
2022-05-25	T	TPX.B	69.00	69.72	69.00	69.50	0.83	6,955	24	68.45	70.00	2,565		300		75					4,015
2022-05-24	T	TPX.B	63.01	68.67	63.01	68.67	3.52	2,933	23	66.01	70.00	1,676		1,000		152		100			5
2022-05-20	T	TPX.B	66.08	66.22	64.60	65.55	0.80	2,755	31	64.75	67.00	1,676		300	400		200				79
2022-05-19	T	TPX.B	66.01	66.54	64.75	66.54	-1.21	2,553	32	65.00	67.99	1,593	100	800		30					30
2022-05-18	T	TPX.B	70.22	70.22	67.58	67.75	-3.60	1,210	24	66.04	68.92	816		300		20	1				23
2022-05-17	T	TPX.B	73.49	73.49	70.70	71.35	-1.30	2,970	40	71.35	73.00	1,430		1,300		104					136
2022-05-16	T	TPX.B	72.80	72.81	72.50	72.65	0.15	2,961	17	71.60	72.99	2,616		200		145
2022-05-13	T	TPX.B	72.76	73.19	72.18	72.33	0.17	2,869	24	72.00	73.50	2,119		491		158					101
2022-05-12	T	TPX.B	73.07	73.10	70.93	72.16	-0.25	5,169	61	70.24	72.72	2,259	600	1,200		390	184				501
2022-05-11	T	TPX.B	71.98	73.50	71.98	72.18	0.45	17,862	84	71.03	73.90	9,393	2,200	2,900	500	1,284	20	1,300			244
2022-05-10	T	TPX.B	67.04	71.74	67.04	71.73	2.20	8,570	43	70.04	71.98	3,645	2,100	1,500	1,000	115					110
2022-05-09	T	TPX.B	68.25	69.98	67.99	69.53	1.28	3,634	36	67.00	72.00	1,733	100	100	100	105	10				786
2022-05-06	T	TPX.B	66.50	69.80	66.50	68.54	2.04	1,017	17	67.00	70.00	444		300	100	173
2022-05-05	T	TPX.B	67.63	67.63	67.47	67.47	0.97	251	4	65.60	70.00	11		200		40
2022-05-04	T	TPX.B	68.45	68.45	66.23	67.53	-1.22	1,246	16	67.00	69.98	471		700							75
2022-05-03	T	TPX.B	69.67	72.45	67.72	67.72	-2.10	6,479	50	67.00	70.53	2,131	200	2,400		268	192	500			672
2022-05-02	T	TPX.B	69.82	69.82	69.82	69.82	0.07	433	10	69.82	70.50	348				85
2022-04-29	T	TPX.B	71.55	71.55	69.75	69.75	-0.90	2,294	27	68.76	70.62	1,004			600	475					215
2022-04-28	T	TPX.B	70.65	70.65	69.13	70.65	0.39	1,228	16	70.04	71.90	773	100	2		75	50	200			28
2022-04-27	T	TPX.B	69.25	70.66	68.22	70.26	1.26	4,969	41	68.20	70.50	1,956	1,300	700	400	453					160
2022-04-26	T	TPX.B	69.60	69.60	68.55	69.00	-0.18	1,966	24	68.00	69.97	884	100	700		32					50
2022-04-25	T	TPX.B	67.03	69.18	67.03	69.18	-1.82	2,801	23	68.42	70.50	1,031	100	100		105					1,415
2022-04-22	T	TPX.B	69.16	69.16	69.06	69.06	-1.94	382	7	67.46	69.90	32		300		50
2022-04-21	T	TPX.B	71.22	71.22	70.91	70.91	-0.09	1,024	22	69.01	71.00	214		300	300	75					133
2022-04-20	T	TPX.B	70.99	71.01	70.99	71.00	0.02	5,061	24	71.00	71.50	4,182	200	400		50					229
2022-04-19	T	TPX.B	71.00	71.00	70.26	70.26	-0.72	625	9	70.10	71.00	6		400	100	14		6			99
2022-04-18	T	TPX.B	70.39	70.99	70.37	70.37	0.08	3,121	18	69.21	70.99	834	1,100	600	500	55	30				2
2022-04-14	T	TPX.B	68.96	70.30	68.96	70.29	2.23	5,370	48	68.74	70.58	4,170		900		170	100				30
2022-04-13	T	TPX.B	67.87	68.36	67.45	68.36	0.96	6,144	26	67.76	68.90	3,179	100	2,700		45					120
2022-04-12	T	TPX.B	67.01	67.47	66.99	67.40	0.95	2,815	26	66.05	67.88	1,736	100	700		201	41				37
2022-04-11	T	TPX.B	65.79	67.00	65.79	66.45	2.28	1,438	23	65.23	67.20	766		400		30					141
2022-04-08	T	TPX.B	64.56	65.24	63.41	64.17	0.87	1,074	12	62.12	65.50	454	100	400		20
2022-04-07	T	TPX.B	63.25	63.30	63.25	63.30	-0.03	886	11	62.66	67.00	406		300		80					100
2022-04-06	T	TPX.B	63.35	63.96	63.33	63.33	-1.07	1,622	16	63.33	65.90	521		400		70					330
2022-04-05	T	TPX.B	64.90	65.50	64.31	64.31	-1.29	2,121	19	64.40	67.00	640	100	1,200		21					160
2022-04-04	T	TPX.B	64.92	65.95	64.92	65.95	-0.05	1,645	9	64.90	67.00	1,223		400		22
2022-04-01	T	TPX.B	66.25	66.25	65.97	66.00	-1.75	3,025	15	64.50	66.00	689				530					1,600
2022-03-31	T	TPX.B	67.76	67.76	66.80	67.75		551	8	66.50	68.25	326		100							100
2022-03-30	T	TPX.B	66.19	67.80	66.19	67.80	0.05	596	9	66.25	67.80	81	300			20		100			88
2022-03-29	T	TPX.B	67.49	68.00	67.49	67.75	1.25	2,624	15	66.05	67.50	2,442				82					100
2022-03-28	T	TPX.B	66.58	66.90	66.50	66.50		3,317	16	66.35	67.80	3,013		300		4
2022-03-25	T	TPX.B	67.00	67.00	65.63	66.50		2,145	14	65.60	67.74	1,842	100								103
2022-03-24	T	TPX.B	66.01	66.50	64.63	65.50	-0.53	1,770	17	65.50	67.00	700	800								270
2022-03-23	T	TPX.B	66.46	67.60	66.00	67.60	1.13	2,694	21	66.02	66.61	1,999	100			120					475
2022-03-22	T	TPX.B	66.00	66.47	66.00	66.47	0.72	550	8	65.70	67.90	370				25					155
2022-03-21	T	TPX.B	66.99	67.08	65.75	65.75		1,632	18	65.32	67.80	1,468				25	6				123
2022-03-18	T	TPX.B	65.76	65.76	65.75	65.75	-0.50	680	19	64.95	67.00	413				35		5			227
2022-03-17	T	TPX.B	65.75	66.35	65.64	66.25	1.25	3,824	25	65.60	67.00	3,687				85	25				12
2022-03-16	T	TPX.B	65.00	66.90	65.00	65.03	0.255	1,351	13	65.00	67.00	315	300			50		500			186
2022-03-15	T	TPX.B	65.48	65.50	64.55	64.775	-1.725	1,787	13	63.53	66.00	1,162				25		500			100
2022-03-14	T	TPX.B	66.50	66.91	64.16	66.91	1.41	1,516	12	63.86	67.00	330				500		600			86
2022-03-11	T	TPX.B	66.95	66.99	65.50	65.50	1.25	1,251	13	64.25	66.92	940	100			51					160
2022-03-10	T	TPX.B	65.01	65.01	64.25	64.25	-3.34	2,166	11	63.66	68.25	2,140				26
2022-03-09	T	TPX.B	68.79	68.79	66.08	67.59	0.59	2,393	19	65.25	68.70	1,183	400	400		73		100			237
2022-03-08	T	TPX.B	63.89	67.00	63.89	67.00	0.07	1,754	18	65.70	68.75	1,147		200		79		294			34
2022-03-07	T	TPX.B	65.49	66.93	64.80	66.93	2.13	4,229	42	64.75	67.00	3,167	100	100		332					530
2022-03-04	T	TPX.B	64.00	64.80	64.00	64.80	-0.20	1,558	10	63.75	64.80	1,452				44	44	18
2022-03-03	T	TPX.B	65.44	65.44	65.00	65.00	0.25	484	9	63.50	65.23	250				55					179
2022-03-02	T	TPX.B	64.75	64.75	63.05	63.05	-1.45	936	10	62.50	65.45	435		300		88	88				25
2022-03-01	T	TPX.B	63.01	64.51	62.05	64.50	-1.80	2,961	27	62.73	66.75	1,390	200	600		241	30				500
2022-02-28	T	TPX.B	66.56	66.56	66.30	66.30	-0.60	952	14	64.05	66.30	941				11