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
2026-08-18	T	TSLD	11.52	11.77	11.49	11.71	0.10	20,042	111	11.67	11.78	7,874	200	2,800	3,400		1,100	300			887		3,000
2026-08-17	T	TSLD	11.37	11.62	11.36	11.50	0.17	22,569	100	11.47	11.56	7,090	6,300	1,300	1,900		2,200	2,200			396		1,000
2026-08-14	T	TSLD	11.05	11.77	10.75	11.32	-0.29	40,933	200	11.29	11.37	23,996	5,000	3,200	2,200	46	2,100	1,200			554		2,000
2026-08-13	T	TSLD	12.15	12.16	11.46	11.51	-0.98	27,163	139	11.50	11.57	16,945	5,526	1,500	900		800	1,100			373
2026-08-12	T	TSLD	12.02	12.70	12.02	12.47	0.36	10,526	46	12.43	12.54	3,054	2,900	1,000	500		1,300	600					1,000
2026-08-11	T	TSLD	12.00	12.14	11.87	12.08	-0.15	14,053	59	12.04	12.16	9,742	2,200	600	500		500	400			110
2026-08-10	T	TSLD	12.46	12.46	12.17	12.23	-0.16	72,937	317	12.19	12.31	32,541	14,300	2,600	1,800		16,000	2,800			573		2,000
2026-08-07	T	TSLD	12.89	12.89	12.15	12.39	-0.80	52,474	206	12.34	12.46	26,514	3,500	1,900	3,200		14,202	800			939
2026-08-06	T	TSLD	13.41	13.42	12.98	13.21	0.18	15,199	83	13.17	13.29	7,794	2,800	1,400	1,800		500	300			603
2026-08-05	T	TSLD	13.07	13.21	12.82	13.02	0.44	38,020	195	12.98	13.11	18,401	8,400	2,900	2,100		1,700	1,100			286		2,000
2026-08-04	T	TSLD	13.02	13.10	12.46	12.58	-1.32	103,893	577	12.53	12.66	59,591	3,500	8,300	11,100		13,600	4,400			194		2,000
2026-07-31	T	TSLD	13.66	14.91	13.66	13.90	-0.37	21,727	125	13.95	14.07	7,872	6,000	2,800	1,700		1,900	1,200			1		100
2026-07-30	T	TSLD	14.70	14.70	14.04	14.27	-1.16	26,201	113	14.13	14.29	14,510	4,300	1,900	600		1,102	1,300			274		1,900
2026-07-29	T	TSLD	14.64	15.43	14.63	15.43	0.78	21,969	150	15.31	15.44	12,955	3,200	800	800		2,000	1,200			314
2026-07-28	T	TSLD	14.72	15.12	14.36	14.62	0.17	43,539	225	14.51	14.65	21,308	11,400	2,100	4,100	40	1,600	2,400			513
2026-07-27	T	TSLD	14.02	14.82	13.72	14.39	0.33	62,999	322	14.35	14.46	22,550	16,900	5,200	4,300		3,900	4,000			5,785
2026-07-24	T	TSLD	13.33	14.54	12.82	14.03	0.75	116,284	562	13.99	14.11	42,050	42,900	4,600	3,700		9,000	5,159			6,340			100
2026-07-23	T	TSLD	12.50	13.63	12.40	13.42	2.97	111,062	486	13.38	13.51	30,575	41,400	10,300	3,300	404	6,000	3,800			6,680		6,700
2026-07-22	T	TSLD	10.14	10.47	10.14	10.43	0.26	11,764	80	10.37	10.46	6,435	1,300	1,200	1,000		1,200	400			161
2026-07-21	T	TSLD	10.43	10.49	9.96	10.17	-0.51	25,540	127	10.11	10.21	9,131	4,200	1,900	1,300		2,800	2,200			102		3,700
2026-07-20	T	TSLD	10.02	10.68	10.01	10.68	0.68	48,406	167	10.64	10.73	26,750	9,800	4,500	2,000		1,800	1,600			119		1,700
2026-07-17	T	TSLD	9.99	10.15	9.90	10.05	0.49	41,581	123	9.99	10.08	24,013	9,300	2,300	1,600		1,400	1,200			116		1,600
2026-07-16	T	TSLD	9.73	9.80	9.42	9.58	0.19	32,636	76	9.54	9.61	20,702	2,100	1,400	900			400			5,274		1,800
2026-07-15	T	TSLD	9.06	9.56	8.93	9.39	0.05	13,101	62	9.36	9.46	9,700	500	200	1,200		400	400					700
2026-07-14	T	TSLD	9.15	9.39	9.08	9.32	-0.14	120,054	261	9.29	9.38	54,851	16,100	11,500	2,300		5,600	1,700			20,401		4,600
2026-07-13	T	TSLD	9.22	9.59	9.21	9.45	0.54	107,300	274	9.42	9.50	54,448	22,500	7,400	3,200		3,800	2,500			10,336		1,700
2026-07-10	T	TSLD	8.80	9.11	8.69	8.91	-0.09	106,519	261	8.87	8.91	82,114	19,100	1,900	1,200		1,200	800			50
2026-07-09	T	TSLD	9.54	9.64	8.92	8.95	-0.55	61,750	140	8.93	9.02	25,175	7,120	2,900	3,800		600	500			20,454
2026-07-08	T	TSLD	9.38	9.72	9.35	9.55	0.39	89,769	314	9.52	9.60	44,103	21,900	7,300	3,600		3,700	2,100			5,194		800
2026-07-07	T	TSLD	8.66	9.22	8.66	9.18	0.68	82,867	293	9.13	9.22	49,021	12,350	4,200	8,000	120	3,600	1,200			262		3,600
2026-07-06	T	TSLD	9.68	9.90	8.50	8.52	-0.98	97,663	250	8.48	8.55	61,425	11,100	3,100	2,100		10,600	2,700			5,654		700
2026-07-03	T	TSLD	9.50	9.70	9.50	9.63	-0.25	2,135	15	9.52	9.68	1,000	100				900				134
2026-07-02	T	TSLD	8.44	9.95	8.44	9.76	1.07	99,802	532	9.75	9.84	70,381	15,100	400	900		11,200	1,000			528
2026-06-30	T	TSLD	9.23	9.23	8.58	8.69	-0.38	50,149	272	8.65	8.74	21,360	4,200	5,700	2,100	50	3,600	1,600			312		10,100
2026-06-29	T	TSLD	10.92	10.92	9.05	9.08	-1.89	90,858	479	9.08	9.15	28,767	21,900	9,900	11,300		11,300	4,400			509		1,300
2026-06-26	T	TSLD	11.42	11.42	10.49	10.97	-0.31	90,928	237	10.88	11.04	20,922	42,000	8,700	4,000		4,500	3,300			5,185		2,200
2026-06-25	T	TSLD	11.23	11.42	11.10	11.29	0.16	40,588	134	11.23	11.32	5,566	21,300	6,100	3,000		200	2,600			180		600
2026-06-24	T	TSLD	11.00	11.34	10.81	11.13	0.29	30,861	111	11.15	11.29	3,693	14,400	3,100	1,600		600	1,500			5,369
2026-06-23	T	TSLD	10.42	10.99	10.41	10.83	1.11	50,095	189	10.80	10.90	20,551	14,100	3,200	2,400		5,900	2,200			329
2026-06-22	T	TSLD	9.90	9.90	9.27	9.72	-0.35	39,032	140	9.65	9.74	5,880	23,400	2,700	600	50	700	3,700			588
2026-06-19	T	TSLD	9.63	10.13	9.35	10.07	0.17	11,288	49	9.79	10.12	6,800	3,800		200		200				100
2026-06-18	T	TSLD	10.32	10.70	9.85	9.91	-0.23	42,317	146	9.82	9.94	5,575	21,750	1,200	1,900	75	8,600	700			270		1,000
2026-06-17	T	TSLD	9.73	10.22	9.63	10.10	0.47	56,552	134	10.09	10.17	6,071	40,450	700	900		6,800	400			227
2026-06-16	T	TSLD	9.56	9.84	9.29	9.63	0.29	11,533	74	9.60	9.70	5,298	2,900	500	1,200		200	700			209		200
2026-06-15	T	TSLD	9.37	9.46	9.19	9.34	-0.31	27,343	118	9.31	9.40	7,103	13,200	600	700	18	3,200	400			190		1,800
2026-06-12	T	TSLD	9.80	10.50	9.65	9.65	-0.25	34,021	155	9.51	9.62	17,167	8,300	4,600	800		1,900	700			220
2026-06-11	T	TSLD	10.57	10.90	9.86	9.86	-0.99	54,204	158	9.83	9.94	14,552	18,850	850	2,600	18	6,300	1,500			5,221		2,000
2026-06-10	T	TSLD	10.32	10.91	10.23	10.86	0.73	39,870	192	10.80	10.90	10,353	19,300	2,200	3,600		1,700	800			557		1,100
2026-06-09	T	TSLD	9.36	10.65	9.10	10.12	0.59	89,980	234	10.06	10.15	40,810	23,000	3,400	3,200		8,100	1,700			5,660		3,200
2026-06-08	T	TSLD	10.30	10.36	9.38	9.53	-0.94	33,526	143	9.48	9.61	18,791	5,450	2,700	2,800		200	1,200			672		1,100
2026-06-05	T	TSLD	9.47	10.59	9.44	10.47	1.23	93,413	315	10.43	10.55	18,250	30,950	4,400	5,300	83	2,600	2,900			25,970		1,000
2026-06-04	T	TSLD	9.19	9.26	8.94	9.22	0.14	14,546	55	9.19	9.28	2,300	4,500	1,400	900		1,900	400			17		3,000
2026-06-03	T	TSLD	9.15	9.20	8.65	9.08	0.10	20,062	70	8.96	9.08	16,282	1,850	500	400			450			163		400
2026-06-02	T	TSLD	9.14	9.41	8.95	8.95	-0.38	19,276	88	8.92	9.02	8,846	3,300	1,000	1,700		900	900			384		2,100	102
2026-06-01	T	TSLD	9.03	9.33	8.92	9.29	0.79	77,156	217	9.26	9.38	26,338	12,180	1,900	3,700		10,400	4,900			13,443
2026-05-29	T	TSLD	8.45	8.76	8.36	8.50	0.25	147,173	275	8.45	8.59	62,627	39,600	9,300	4,200	2	3,700	3,000			15,515		6,200
2026-05-28	T	TSLD	8.40	8.51	8.21	8.25	-0.11	25,872	71	8.24	8.32	23,079	600		100		1,600	100
2026-05-27	T	TSLD	8.25	8.55	8.25	8.36	-0.28	113,506	301	8.32	8.41	41,158	31,050	8,700	3,900		8,600	5,900			5,489		6,000
2026-05-26	T	TSLD	8.67	8.88	8.59	8.64	0.03	28,057	64	8.56	8.67	8,808	6,300	1,500	1,100	3	400	400			5,240		3,300
2026-05-25	T	TSLD	8.64	8.64	8.56	8.61	-0.39	17,220	28	8.27	8.66	17,172				47
2026-05-22	T	TSLD	9.07	9.16	8.72	8.96	-0.32	151,087	466	8.90	8.99	62,854	38,100	6,300	7,700	80	16,500	5,500			10,819		1,800
2026-05-21	T	TSLD	8.99	9.52	8.99	9.28	-0.05	30,172	127	9.24	9.33	6,010	13,450	2,500	1,400		2,300	1,100			244		2,000
2026-05-20	T	TSLD	9.66	10.00	9.20	9.33	-0.94	30,204	114	9.25	9.35	10,221	5,200	1,100	800		2,900	1,300			5,930		900
2026-05-19	T	TSLD	10.06	10.37	9.63	10.27	1.14	85,728	247	9.88	10.02	69,533	4,400	2,000	3,500	47	1,200	600			4,118