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
2026-01-22	T	TSK	1.83	1.98	1.83	1.94	0.11	991,579	1,239	1.93	1.95	554,389	113,145	32,579	20,600	31,210	148,000	17,500			4,993		66,900	1
2026-01-21	T	TSK	1.92	1.93	1.83	1.83	-0.07	1,003,833	1,460	1.83	1.88	691,930	65,540	36,991	36,900	12,002	82,900	24,900			5,744		40,600
2026-01-20	T	TSK	1.80	1.94	1.75	1.90	0.10	1,461,578	1,692	1.89	1.91	1,010,367	77,832	98,239	19,400	15,250	133,800	36,800			13,017		48,600	801
2026-01-19	T	TSK	1.87	1.915	1.795	1.80	-0.06	817,650	965	1.80	1.83	529,050	74,835	27,720	25,500	10,348	87,600	22,800			5,688		32,100	50
2026-01-16	T	TSK	1.88	1.89	1.80	1.86	-0.03	443,578	1,056	1.80	1.89	242,962	41,087	24,666	33,800	8,908	49,300	10,800			1,615		29,200	38
2026-01-15	T	TSK	1.85	1.92	1.85	1.89	-0.01	790,285	1,068	1.89	1.90	460,476	88,442	15,353	55,100	16,700	68,800	31,100			4,095		44,600
2026-01-14	T	TSK	1.92	1.92	1.85	1.90	0.03	626,193	1,081	1.88	1.90	336,143	61,337	15,982	15,900	15,509	88,900	38,800			4,419		47,100
2026-01-13	T	TSK	1.97	1.98	1.83	1.87	-0.07	2,199,381	2,553	1.86	1.95	1,339,635	241,988	45,286	70,300	47,992	243,100	64,320			40,666		66,700	2,500
2026-01-12	T	TSK	1.91	1.97	1.88	1.94	0.07	1,756,768	2,720	1.94	1.95	1,135,723	151,846	87,726	38,100	27,752	136,600	53,600			14,558		87,200
2026-01-09	T	TSK	1.70	1.88	1.70	1.87	0.18	1,938,067	2,236	1.83	1.88	1,208,760	309,252	54,213	23,700	23,410	169,400	48,600			12,236		78,700	1,602
2026-01-08	T	TSK	1.56	1.70	1.50	1.69	0.14	1,413,742	1,902	1.68	1.69	882,652	189,654	30,966	55,100	17,766	69,900	65,500			4,385		91,600	778
2026-01-07	T	TSK	1.50	1.57	1.48	1.55	0.01	941,953	1,405	1.51	1.56	595,827	44,524	112,218	34,800	6,500	34,900	8,800			7,515		53,200	2,276
2026-01-06	T	TSK	1.48	1.55	1.45	1.54	0.09	1,047,488	1,206	1.46	1.54	722,420	48,001	35,816	25,900	11,446	86,400	31,200			3,041		50,000	500
2026-01-05	T	TSK	1.50	1.55	1.44	1.45		762,766	1,484	1.44	1.52	459,855	65,468	64,700	23,400	9,405	67,100	38,000			2,285		27,700	1,490
2026-01-02	T	TSK	1.50	1.51	1.42	1.45	0.01	463,506	1,281	1.45	1.48	235,939	61,464	29,363	14,700	4,024	51,300	15,500			5,508		37,400	2,809
2025-12-31	T	TSK	1.43	1.52	1.40	1.44		789,588	1,311	1.44	1.50	410,600	101,696	48,900	34,800	8,576	60,000	17,400			17,639		41,000	6,090
2025-12-30	T	TSK	1.46	1.50	1.43	1.44		1,106,453	2,328	1.44	1.47	532,600	142,385	75,175	74,200	7,570	140,500	40,800			22,328		38,300	1,401
2025-12-29	T	TSK	1.49	1.56	1.40	1.44	-0.06	1,078,538	1,772	1.43	1.47	600,528	125,004	69,459	29,300	13,659	119,000	27,300			31,340		35,600	1,000
2025-12-24	T	TSK	1.51	1.52	1.46	1.50		218,708	420	1.49	1.51	107,809	30,850	11,300	8,200	2,100	36,700	6,000			3,947		9,000
2025-12-23	T	TSK	1.44	1.51	1.39	1.50	0.09	879,537	1,205	1.44	1.50	442,220	118,448	28,775	34,000	9,825	106,000	29,600			9,980		88,000	3,095
2025-12-22	T	TSK	1.30	1.435	1.29	1.41	0.11	1,572,706	1,965	1.38	1.44	1,095,237	110,780	31,744	27,900	7,250	144,400	41,900			21,282		67,500	1
2025-12-19	T	TSK	1.28	1.35	1.27	1.30	0.02	985,921	1,422	1.28	1.30	552,030	122,590	20,446	22,600	21,753	127,700	43,019			10,374		57,100	529
2025-12-18	T	TSK	1.36	1.36	1.25	1.28	-0.08	2,149,594	4,349	1.26	1.29	1,222,985	262,270	77,416	80,000	71,565	209,074	82,800			19,950		119,100	12,650
2025-12-17	T	TSK	1.39	1.40	1.34	1.36	-0.03	478,821	871	1.36	1.39	248,374	55,804	9,600	23,600	18,178	55,000	14,000			4,959		29,600
2025-12-16	T	TSK	1.44	1.45	1.37	1.39	-0.04	380,438	660	1.37	1.39	157,682	88,400	9,735	30,200	7,834	33,000	5,200			2,727		28,000
2025-12-15	T	TSK	1.53	1.55	1.42	1.43	-0.09	923,846	1,369	1.42	1.44	535,861	110,826	55,425	24,500	21,700	100,600	24,816			10,815		19,800
2025-12-12	T	TSK	1.58	1.63	1.51	1.52	-0.04	746,182	1,476	1.49	1.55	339,828	135,302	51,259	24,500	14,200	91,500	14,400			5,129		46,900	700
2025-12-11	T	TSK	1.42	1.59	1.42	1.56	0.12	1,040,829	1,205	1.56	1.57	690,053	118,243	19,241	27,900	11,900	67,450	39,100			8,549		50,200	2,410
2025-12-10	T	TSK	1.44	1.47	1.40	1.44	-0.03	493,630	896	1.40	1.49	263,842	62,967	12,732	18,500	15,942	53,850	10,400			11,865		26,300	1,503
2025-12-09	T	TSK	1.37	1.48	1.37	1.47	0.10	545,080	893	1.43	1.48	273,177	86,024	16,770	25,600	7,312	72,100	25,648			7,061		22,600
2025-12-08	T	TSK	1.42	1.51	1.36	1.37	-0.10	971,733	1,252	1.37	1.50	356,935	218,860	22,829	42,100	34,811	180,000	32,600			2,148		41,700	75
2025-12-05	T	TSK	1.50	1.55	1.45	1.47	-0.01	484,773	607	1.47	1.50	284,954	65,720	26,858	8,000	9,455	22,700	16,900			11,441		34,200
2025-12-04	T	TSK	1.54	1.54	1.48	1.48	-0.04	413,586	808	1.48	1.52	251,026	50,100	12,522	9,300	4,596	36,200	14,600			5,484		20,600
2025-12-03	T	TSK	1.51	1.545	1.47	1.52	0.02	678,240	1,012	1.52	1.53	396,834	94,476	24,450	3,700	12,554	54,300	12,500			8,679		53,800	705
2025-12-02	T	TSK	1.40	1.55	1.39	1.50	0.07	993,545	1,449	1.47	1.59	684,243	54,760	29,300	21,700	11,317	76,100	18,500			10,954		75,300	164
2025-12-01	T	TSK	1.39	1.44	1.34	1.43	0.06	1,484,503	1,996	1.43	1.45	819,443	190,796	101,404	39,200	18,600	136,600	74,300			10,203		82,200	4,400
2025-11-28	T	TSK	1.36	1.405	1.34	1.37	0.05	672,001	1,201	1.37	1.39	371,439	74,987	21,830	7,500	14,866	78,400	18,500			10,630		61,300	2,455
2025-11-27	T	TSK	1.36	1.36	1.29	1.32	-0.02	376,162	776	1.32	1.34	162,464	32,170	48,200	51,500	4,860	44,000	8,700			1,158		20,200	700
2025-11-26	T	TSK	1.25	1.36	1.25	1.34	0.08	969,823	1,311	1.32	1.37	554,558	93,336	39,200	31,900	25,252	91,599	48,100			5,144		71,300	2,951
2025-11-25	T	TSK	1.27	1.28	1.24	1.26	-0.01	414,256	1,206	1.25	1.28	174,437	53,177	34,800	40,300	6,800	32,900	19,700			3,055		45,200	1,500
2025-11-24	T	TSK	1.27	1.33	1.24	1.27	0.03	778,870	1,252	1.25	1.35	484,705	90,695	19,476	14,200	10,003	65,900	18,600			27,106		30,500	425
2025-11-21	T	TSK	1.25	1.25	1.19	1.24	-0.02	1,150,944	1,679	1.19	1.25	715,362	150,328	29,900	35,500	29,831	98,400	36,700			7,628		33,700	1,200
2025-11-20	T	TSK	1.35	1.36	1.25	1.26	-0.08	647,384	830	1.25	1.28	303,697	133,229	13,400	43,900	17,555	65,300	30,200			7,903		28,000	1,700
2025-11-19	T	TSK	1.34	1.40	1.30	1.34	0.02	819,921	1,182	1.32	1.37	516,119	92,944	19,241	27,900	21,799	56,200	18,700			13,318		35,900
2025-11-18	T	TSK	1.31	1.34	1.26	1.32	0.01	856,831	1,562	1.32	1.35	483,880	133,002	52,700	49,300	15,116	69,400	16,200			10,308		19,800	168
2025-11-17	T	TSK	1.37	1.42	1.30	1.31	-0.09	894,382	1,291	1.28	1.34	581,938	102,002	54,100	35,000	10,442	42,400	24,000			5,742		28,900	100
2025-11-14	T	TSK	1.32	1.41	1.29	1.40	0.02	1,242,356	1,448	1.34	1.48	793,464	118,903	34,900	32,400	21,405	90,800	28,400			33,148		67,400
2025-11-13	T	TSK	1.50	1.52	1.36	1.38	-0.09	1,047,525	1,389	1.36	1.48	788,049	67,390	25,500	29,500	8,061	45,700	22,800			10,250		35,100	2,600
2025-11-12	T	TSK	1.37	1.50	1.37	1.47	0.09	1,477,555	1,753	1.45	1.50	898,645	120,502	26,400	65,300	10,579	90,000	56,900			59,002		105,200	25
2025-11-11	T	TSK	1.47	1.47	1.36	1.38	-0.07	741,552	1,133	1.36	1.41	462,726	56,442	17,400	16,200	31,500	73,300	21,400			4,960		50,900	921
2025-11-10	T	TSK	1.41	1.47	1.40	1.45	0.08	744,870	827	1.43	1.48	494,757	58,235	17,750	37,600	15,229	58,200	25,860			11,394		21,000	50
2025-11-07	T	TSK	1.32	1.375	1.29	1.37	0.05	520,782	610	1.36	1.38	309,893	58,514	37,700	31,000	7,694	35,500	13,500			7,535		16,700	100
2025-11-06	T	TSK	1.40	1.40	1.30	1.32	-0.08	901,469	1,083	1.28	1.40	526,706	94,150	37,050	54,700	8,508	92,900	30,200			3,727		46,000	3,300
2025-11-05	T	TSK	1.35	1.41	1.35	1.40	0.07	615,890	689	1.38	1.40	370,592	63,730	9,100	39,000	7,835	80,900	19,400			3,868		14,400	2
2025-11-04	T	TSK	1.36	1.42	1.33	1.33	-0.11	1,071,128	1,081	1.32	1.41	686,064	70,422	107,400	47,400	5,255	44,700	14,000			11,078		69,800	3,507
2025-11-03	T	TSK	1.49	1.51	1.41	1.44	-0.05	1,053,250	1,124	1.41	1.46	574,581	132,000	83,200	53,300	10,753	84,200	38,339			23,716		21,800	12,947
2025-10-31	T	TSK	1.48	1.51	1.44	1.49		1,241,706	671	1.48	1.50	935,349	98,340	31,500	8,100	4,905	97,400	27,837			3,636		31,400	2,300
2025-10-30	T	TSK	1.55	1.59	1.46	1.49	0.03	1,255,988	964	1.46	1.50	831,140	141,268	75,010	30,800	20,601	86,400	13,500			3,187		50,800	438
2025-10-29	T	TSK	1.44	1.51	1.40	1.46	0.07	1,112,930	1,064	1.44	1.47	633,974	168,919	42,000	34,900	26,323	130,500	32,100			2,383		34,400	3,801
2025-10-28	T	TSK	1.35	1.41	1.32	1.39	0.04	755,103	634	1.38	1.39	471,309	84,100	32,700	10,000	13,450	111,100	10,100			3,801		13,500	2,214
2025-10-27	T	TSK	1.45	1.46	1.33	1.35	-0.10	1,969,600	1,536	1.33	1.40	966,763	273,411	165,260	67,000	30,700	159,900	101,100			129,085		67,300	3,900
2025-10-24	T	TSK	1.47	1.49	1.42	1.45	-0.02	912,395	1,769	1.42	1.45	320,345	167,800	45,113	28,300	14,040	153,400	36,400			40,432		60,000	1