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
2025-07-10	T	TRZ	2.85	2.91	2.83	2.88		155,035	582	2.88	2.92	53,760	15,500	11,400	6,000	765	9,800	29,800			7,021		5,700	309
2025-07-09	T	TRZ	2.75	2.93	2.75	2.88	0.12	446,510	1,375	2.84	2.92	252,587	36,400	23,400	6,000	2,087	33,400	65,400			8,110		13,600	298
2025-07-08	T	TRZ	2.68	2.79	2.68	2.76	0.09	212,946	723	2.75	2.77	99,402	22,000	6,500	14,900	1,306	18,400	29,400			2,871		15,500	380
2025-07-07	T	TRZ	2.82	2.85	2.58	2.67	-0.16	422,283	1,176	2.65	2.75	135,452	37,700	37,900	4,000	2,476	69,975	55,600			28,118		13,200	866
2025-07-04	T	TRZ	2.81	2.85	2.79	2.83	0.04	138,779	370	2.81	2.83	43,890	10,500	100	7,100	267	4,600	14,200			12,975		5,800	384
2025-07-03	T	TRZ	2.80	2.85	2.75	2.79	-0.03	362,381	885	2.77	2.82	172,767	27,600	26,800	3,900	1,030	51,800	46,100			15,432		14,000	719
2025-07-02	T	TRZ	2.76	2.85	2.72	2.82	0.05	219,796	849	2.80	2.83	108,450	8,732	8,700	7,300	679	5,700	57,500			5,338		15,100	631
2025-06-30	T	TRZ	2.83	2.83	2.76	2.77	-0.06	179,720	594	2.76	2.80	102,792	1,300	16,000	2,000	335	1,200	36,200			4,099		12,600	808
2025-06-27	T	TRZ	2.90	2.94	2.76	2.83	-0.07	225,461	714	2.80	2.86	109,680	16,900	12,900	2,100	1,470	9,100	52,360			4,162		12,500	1,080
2025-06-26	T	TRZ	2.78	2.91	2.75	2.90	0.13	265,737	671	2.84	2.93	160,646	11,700	20,300	4,900	946	23,600	22,000			7,548		9,800	623
2025-06-25	T	TRZ	2.75	2.80	2.74	2.77	-0.01	175,934	507	2.77	2.80	83,909	11,800	14,200	6,100	161	7,800	31,600			7,356		8,700	190
2025-06-24	T	TRZ	2.63	2.80	2.63	2.78	0.14	279,071	619	2.75	2.79	180,094	9,200	14,500		853	26,700	33,100			2,275		7,900	1,084
2025-06-23	T	TRZ	2.62	2.68	2.61	2.64	0.03	198,614	614	2.62	2.65	80,593	16,000	27,600	200	1,950	11,500	13,300			3,965		15,000	509
2025-06-20	T	TRZ	2.56	2.70	2.55	2.61	0.05	162,607	411	2.60	2.62	84,892	4,100	16,500	100	213	3,000	26,900			5,925		16,500	698
2025-06-19	T	TRZ	2.50	2.61	2.50	2.56	0.04	113,733	297	2.53	2.56	30,215	12,200	12,100		475	16,100	25,800			2,174		12,000	126
2025-06-18	T	TRZ	2.55	2.57	2.50	2.52	-0.04	144,626	445	2.50	2.55	68,926	10,400	5,600	800	1,135	5,300	27,000			8,444		11,600	522
2025-06-17	T	TRZ	2.61	2.63	2.535	2.56	-0.03	411,798	811	2.55	2.57	180,421	27,600	58,102	4,600	2,513	9,600	59,500			34,763		14,600	487
2025-06-16	T	TRZ	2.45	2.63	2.45	2.59	0.19	675,263	1,367	2.52	2.59	390,772	41,100	51,300	2,000	8,076	19,600	99,900			18,491		33,100	915
2025-06-13	T	TRZ	2.50	2.53	2.22	2.40	-0.08	593,854	1,460	2.39	2.41	293,444	31,900	49,000	6,800	1,080	13,300	138,500			15,036		27,000	675
2025-06-12	T	TRZ	3.00	3.00	2.35	2.48	-0.32	1,045,014	2,211	2.46	2.50	535,231	39,000	80,591	15,100	1,728	97,900	188,000			38,168		35,700	1,751
2025-06-11	T	TRZ	2.80	2.98	2.56	2.80	0.11	1,304,796	2,719	2.78	2.80	751,131	132,600	78,700	6,800	1,528	60,300	200,200			19,988		41,600	3,869
2025-06-10	T	TRZ	2.27	2.70	2.27	2.69	0.45	1,644,564	2,839	2.68	2.69	864,494	145,200	117,400	12,200	1,035	118,500	277,400			24,961		63,700	4,346
2025-06-09	T	TRZ	2.08	2.25	2.06	2.24	0.20	660,436	1,104	2.22	2.24	451,448	35,800	35,400	9,000	55	38,800	46,200			5,828		32,800	1,072
2025-06-06	T	TRZ	1.99	2.08	1.95	2.04	0.12	1,130,376	1,704	2.02	2.05	634,805	99,600	41,800	22,400	365	105,600	140,900			23,560		42,700	1,267
2025-06-05	T	TRZ	1.80	1.92	1.76	1.92	0.27	562,655	967	1.91	1.92	284,742	62,500	23,900	300	282	31,400	85,600			49,331		14,300	1,247
2025-06-04	T	TRZ	1.62	1.70	1.62	1.65		25,765	126	1.63	1.67	21,302	4,000					200			54			13
2025-06-03	T	TRZ	1.66	1.66	1.62	1.65	0.02	29,246	129	1.62	1.65	14,511	3,100	2,300		65	500	7,000			1,173		200	43
2025-06-02	T	TRZ	1.62	1.66	1.60	1.64	-0.01	79,924	207	1.63	1.66	41,401	12,034	1,300	100		10,300	6,300			1,496		6,100	251
2025-05-30	T	TRZ	1.65	1.66	1.63	1.64	0.01	103,176	110	1.64	1.67	8,554	85,600	500		132	1,000	2,000			610		4,300	292
2025-05-29	T	TRZ	1.65	1.68	1.61	1.63	-0.02	59,689	191	1.62	1.68	23,720	9,200	1,831		118	3,200	18,400			1,384		900	214
2025-05-28	T	TRZ	1.72	1.72	1.64	1.65	-0.05	109,316	163	1.59	1.71	92,796	3,100	5,100			800	6,690			107			76
2025-05-27	T	TRZ	1.69	1.71	1.68	1.70	0.02	31,051	112	1.69	1.71	15,504	4,400	1,000		60	3,100	3,200			435		2,900	24
2025-05-26	T	TRZ	1.68	1.72	1.68	1.68	-0.02	30,615	92	1.68	1.70	6,652	900			20	17,400	5,100			264			29
2025-05-23	T	TRZ	1.68	1.70	1.67	1.70	0.03	26,596	76	1.68	1.70	2,381	12,000	7,500			700	3,200			333		100	82
2025-05-22	T	TRZ	1.67	1.69	1.67	1.67		26,966	101	1.67	1.68	12,721	614	1,800		75	1,200	1,500			5,435		3,200	114
2025-05-21	T	TRZ	1.67	1.68	1.67	1.675	-0.005	28,313	98	1.67	1.68	12,013	6,600	200		31	800	1,300			3,370		1,600	145
2025-05-20	T	TRZ	1.72	1.72	1.67	1.68		28,793	135	1.67	1.68	8,558	500	7,200			300	800			6,685		4,000	272
2025-05-16	T	TRZ	1.71	1.72	1.68	1.68	-0.03	29,096	146	1.68	1.70	11,298	300	1,200	100	90	4,000	5,400			5,159		1,200	111
2025-05-15	T	TRZ	1.71	1.73	1.67	1.71	0.01	35,636	162	1.70	1.71	8,177	2,200	2,000			1,023	10,800			8,764		1,700	635
2025-05-14	T	TRZ	1.69	1.73	1.67	1.70		84,526	238	1.67	1.74	40,794	16,601	2,000	500	70	5,400	14,700			430		2,800	271
2025-05-13	T	TRZ	1.71	1.72	1.67	1.70	0.03	58,419	201	1.69	1.71	30,507	600	100	200		4,900	17,200			1,090		3,000	369
2025-05-12	T	TRZ	1.72	1.72	1.65	1.68	0.03	114,458	257	1.66	1.69	46,418	3,100	11,700		50	33,800	12,219			1,891		3,500	478
2025-05-09	T	TRZ	1.58	1.70	1.55	1.65	0.09	265,231	387	1.63	1.66	107,199	40,400	26,621	6,600	3,958	38,100	34,200			2,469		4,400	452
2025-05-08	T	TRZ	1.53	1.56	1.51	1.56	0.04	62,319	145	1.54	1.56	26,558	13,500	2,700	100	70	3,700	13,200			825		1,100	83
2025-05-07	T	TRZ	1.55	1.58	1.51	1.52	0.01	51,208	153	1.50	1.55	30,041	2,300	4,300		90	1,300	11,300			678		500	167
2025-05-06	T	TRZ	1.50	1.54	1.50	1.51	-0.01	23,142	71	1.50	1.52	4,999	14,200	1,300			200	1,500			544			124
2025-05-05	T	TRZ	1.54	1.55	1.50	1.52	-0.01	46,890	152	1.51	1.54	25,517	3,700	4,000		100	2,700	9,000			1,185			76
2025-05-02	T	TRZ	1.54	1.56	1.52	1.53	0.01	60,688	125	1.52	1.55	47,170	900	2,700	100	100	400	6,900			695		1,000	57
2025-05-01	T	TRZ	1.54	1.54	1.51	1.52		11,396	75	1.51	1.52	8,668	200				800	500			523			140
2025-04-30	T	TRZ	1.50	1.54	1.50	1.52		12,012	75	1.50	1.53	9,156			700			1,300			356		100	179
2025-04-29	T	TRZ	1.51	1.54	1.51	1.51		5,724	82	1.51	1.54	1,442	1,000					2,300			718			138
2025-04-28	T	TRZ	1.54	1.54	1.50	1.51		30,422	138	1.51	1.55	9,842	2,900	5,000	800		1,100	8,550			1,127		800	137
2025-04-25	T	TRZ	1.53	1.53	1.50	1.50	-0.02	21,341	97	1.50	1.53	13,799	1,100	900			100	4,300			847			17
2025-04-24	T	TRZ	1.53	1.53	1.49	1.51		43,002	137	1.50	1.54	31,135	5,100	1,100	300	47	400	4,500			283			55
2025-04-23	T	TRZ	1.50	1.54	1.49	1.51	0.02	105,070	162	1.50	1.53	66,714	2,100	5,900		125	18,500	10,100			976			271
2025-04-22	T	TRZ	1.53	1.53	1.49	1.49	-0.01	32,997	85	1.49	1.50	14,406	4,600		1,200	253	1,000	10,700			535			48
2025-04-21	T	TRZ	1.55	1.55	1.49	1.51	0.01	26,562	125	1.49	1.52	14,158	3,200	1,600		10	600	5,900			431			105
2025-04-17	T	TRZ	1.53	1.53	1.50	1.50	-0.03	27,576	114	1.48	1.54	12,721	1,600	5,800		483	2,100	3,800			566			306
2025-04-16	T	TRZ	1.49	1.54	1.48	1.53	0.03	26,251	101	1.52	1.53	10,528		5,476	100		1,500	7,300			743			155
2025-04-15	T	TRZ	1.54	1.56	1.48	1.50	-0.03	67,479	181	1.50	1.55	27,428	6,000	5,400		550	10,700	14,000			1,872			112
2025-04-14	T	TRZ	1.54	1.59	1.50	1.54	0.015	69,113	175	1.51	1.58	35,501	2,625	12,000	600	1,663	1,800	14,600			1,692			248