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
2026-03-09	T	TSU	43.57	44.34	43.05	44.28	-0.10	198,106	1,672	44.10	44.30	115,060	17,655	7,563	2,628	870	19,400	3,209			14,031		5,200	30
2026-03-06	T	TSU	44.88	45.445	44.15	44.38	-1.31	156,946	1,270	44.27	44.70	81,171	9,953	10,389	1,046	929	8,234	2,285			25,821		5,000	75
2026-03-05	T	TSU	45.08	46.16	45.08	45.69	0.55	134,296	1,105	45.34	45.92	73,097	6,769	4,811	3,419	557	13,336	2,200			13,557		5,300	249
2026-03-04	T	TSU	45.92	46.73	44.74	45.14	-1.21	208,895	1,513	44.90	45.35	125,735	8,200	7,880	2,866	794	10,100	3,700			31,720		6,900	216
2026-03-03	T	TSU	45.81	46.36	44.92	46.35	-0.19	226,085	1,599	46.02	46.50	105,731	18,890	10,199	1,659	787	15,075	2,900			50,748		8,600	246
2026-03-02	T	TSU	46.12	48.11	46.12	46.54	-0.12	334,891	2,455	46.32	47.00	160,949	16,626	18,496	8,064	1,806	33,059	10,612		7,600	39,689		19,500	296
2026-02-27	T	TSU	45.71	47.25	45.625	46.66	0.82	286,466	1,738	46.48	46.88	138,265	7,919	11,120	7,542	453	78,057	3,650			21,209		5,500	90
2026-02-26	T	TSU	45.10	46.11	44.605	45.84	1.13	127,639	1,080	45.64	46.05	68,194	4,068	7,828	1,543	862	10,906	1,650			19,941		3,600	97
2026-02-25	T	TSU	45.50	45.95	44.60	44.71	-0.64	178,474	1,332	44.57	45.10	109,244	9,102	11,476	2,210	457	12,900	3,450			15,497		3,900	75
2026-02-24	T	TSU	45.49	45.50	44.40	45.35	0.06	243,189	1,821	45.14	45.48	142,784	17,905	10,226	3,800	504	14,600	5,949			31,010		2,800	134
2026-02-23	T	TSU	47.00	47.39	45.20	45.29	-1.26	209,467	1,259	45.07	45.77	109,592	8,089	4,284	2,141	660	20,600	3,162			12,363		4,300	25,981
2026-02-20	T	TSU	47.56	47.64	46.135	46.55	-0.78	237,012	1,780	46.39	46.76	140,829	8,725	11,518	1,144	188	21,104	7,203			21,650		6,100	1
2026-02-19	T	TSU	48.20	48.31	47.06	47.33	-1.33	127,397	1,145	47.13	47.69	73,186	9,558	9,545	308	478	7,000	2,117			12,790		4,000	132
2026-02-18	T	TSU	48.97	49.34	48.51	48.66	-0.68	229,789	1,692	48.50	48.95	132,445	14,900	8,441	6,600	525	22,803	9,400			10,541		6,900	119
2026-02-17	T	TSU	49.73	49.73	47.79	49.34	-0.28	373,640	2,285	49.14	49.54	145,398	14,835	17,796	9,324	1,103	28,885	7,255			28,836		5,700	97,140
2026-02-13	T	TSU	46.60	51.11	46.33	49.62	5.14	435,452	2,423	49.50	49.62	363,710	13,854	4,302	800	705	11,500	3,500			23,938		4,500	223
2026-02-12	T	TSU	44.44	45.15	44.00	44.48	0.29	101,303	852	44.36	44.71	49,742	2,900	2,349	3,923	656	12,400	1,300			19,295		2,100	106
2026-02-11	T	TSU	44.78	44.96	43.745	44.19	-0.12	139,870	820	44.12	44.39	45,078	3,267	2,003	3,855	414	28,063	5,100			18,596		1,500
2026-02-10	T	TSU	43.54	44.31	43.43	44.31	0.40	96,249	718	43.87	44.50	40,872	5,638	2,920	2,481	750	21,500	1,200			10,240		2,300
2026-02-09	T	TSU	43.57	44.27	43.57	43.91	-0.02	61,027	541	43.72	44.09	37,580	2,845	1,634	2,315	339	3,100	1,100			6,620		3,400	180
2026-02-06	T	TSU	43.80	44.78	43.80	43.93	0.14	52,441	542	43.85	44.10	30,331	2,002	4,648	212	925	3,566	925			5,577		1,400	215
2026-02-05	T	TSU	44.52	44.77	43.54	43.79	-0.71	120,852	1,023	43.58	44.09	61,789	10,800	8,740	4,225	737	6,300	4,622			11,431		4,400
2026-02-04	T	TSU	43.26	44.87	42.76	44.50	2.13	103,974	946	44.08	44.73	56,762	6,104	5,330	1,232	387	7,200	1,900			11,653		2,900	258
2026-02-03	T	TSU	42.56	42.86	41.94	42.37	0.04	226,843	1,598	42.00	43.50	122,303	8,659	15,895	589	28,522	20,000	2,100			15,821		4,100	89
2026-02-02	T	TSU	41.98	42.59	41.76	42.33	0.80	125,059	1,092	42.16	42.58	67,087	7,100	19,550	1,300	624	4,500	720			12,771		3,500	5
2026-01-30	T	TSU	40.71	41.82	40.56	41.53	0.67	256,578	1,543	41.35	41.70	85,665	13,400	3,446	6,909	905	92,700	2,386			30,736		4,600
2026-01-29	T	TSU	42.00	42.00	40.54	40.86	-0.90	210,679	1,407	40.77	41.13	102,172	8,321	9,547	900	628	4,400	3,800		39,900	35,162		1,300	93
2026-01-28	T	TSU	43.00	43.25	41.68	41.76	-1.54	173,075	971	41.76	41.95	67,541	5,615	5,552	1,489	549	6,557	2,063		29,500	40,048		4,600	174
2026-01-27	T	TSU	43.17	43.50	42.87	43.30	0.15	225,488	872	43.06	43.50	70,387	1,800	6,043	161	905	92,000	500		22,300	18,234		3,900	97
2026-01-26	T	TSU	42.89	43.60	42.83	43.15	-0.07	133,824	1,033	43.00	43.35	54,968	9,201	7,279	3,154	696	39,000	2,774			8,582		3,600	85
2026-01-23	T	TSU	43.30	43.45	42.36	43.22	-0.40	142,020	914	43.10	43.35	62,161	6,598	6,008	2,522	718	41,114	3,806			12,254		2,900	173
2026-01-22	T	TSU	44.31	44.44	43.57	43.62	-0.52	127,212	1,063	43.48	44.03	82,466	4,300	7,161	2,900	491	7,735	1,700			11,230		2,500	36
2026-01-21	T	TSU	45.14	45.64	43.46	44.14	-0.78	188,156	1,502	44.14	44.29	104,706	8,050	11,237	1,245	1,344	12,808	1,759			27,121		3,500	195
2026-01-20	T	TSU	45.40	45.64	44.63	44.92	-0.25	264,474	1,714	44.88	45.07	131,932	55,722	12,945	1,899	594	22,700	4,750			21,134		4,700	123
2026-01-19	T	TSU	45.33	45.375	44.84	45.17	-0.21	70,790	602	45.05	45.23	31,265	12,879	6,655	1,327	862	2,500	1,200			8,296		3,900	50
2026-01-16	T	TSU	46.31	46.55	45.19	45.38	-0.58	171,208	982	45.25	45.50	96,854	7,130	7,023	1,572	779	9,100	3,284		20,600	12,153		4,500	74
2026-01-15	T	TSU	46.13	47.58	45.91	45.96	0.32	204,216	1,502	45.83	46.17	103,520	14,244	12,487	2,572	785	27,821	5,300			20,940		5,700	202
2026-01-14	T	TSU	44.41	45.90	44.26	45.64	0.89	161,787	1,279	45.33	45.82	65,488	8,415	13,951	7,704	783	28,800	3,906			14,977		4,700	26
2026-01-13	T	TSU	45.69	45.91	44.68	44.75	-0.94	218,405	1,780	44.68	45.00	118,931	19,318	11,936	4,415	844	18,000	3,915			21,285		3,400	156
2026-01-12	T	TSU	45.29	45.80	44.89	45.69	0.15	168,412	1,039	45.59	45.89	118,526	5,551	5,868	4,274	696	5,780	1,160			15,178		2,700	141
2026-01-09	T	TSU	44.89	45.80	44.42	45.54	0.68	135,107	1,101	45.28	45.73	80,209	4,138	7,505	1,754	393	4,900	1,041			19,225		4,700	167
2026-01-08	T	TSU	44.67	45.31	44.66	44.86	0.33	168,055	1,514	44.80	45.00	72,125	9,277	8,729	5,320	1,251	16,015	2,890			20,767		5,600	120
2026-01-07	T	TSU	45.38	45.38	44.16	44.53	-0.51	183,041	1,143	44.31	44.74	60,814	66,521	6,467	3,846	500	7,400	3,298			22,082		2,600	11
2026-01-06	T	TSU	44.95	45.35	44.16	45.04	0.38	187,766	1,460	44.91	45.11	75,472	5,800	6,264	7,388	1,420	12,800	4,679			47,315		4,000	88
2026-01-05	T	TSU	43.28	45.48	43.28	44.66	2.05	300,559	2,064	44.36	44.80	182,980	10,013	13,511	10,618	2,406	14,800	7,100			37,028		6,300	110
2026-01-02	T	TSU	42.72	42.94	42.31	42.61	-0.11	53,856	546	42.49	42.79	30,468	2,200	3,100	1,310	604	4,500	950			6,169		1,500	10
2025-12-31	T	TSU	42.25	42.74	42.02	42.72	0.50	107,240	870	42.43	42.83	65,630	3,703	5,868	2,553	490	2,700	4,800			7,961		3,300	33
2025-12-30	T	TSU	43.00	43.02	42.22	42.22	-0.65	95,634	747	42.06	42.67	60,329	4,400	3,710	3,957	401	8,300	1,650			7,271		2,100	245
2025-12-29	T	TSU	42.66	43.14	42.66	42.87	-0.05	86,905	791	42.69	43.04	46,792	8,700	6,725	3,300	570	4,700	1,600			7,731		2,900	72
2025-12-24	T	TSU	43.46	43.46	42.63	42.92	-0.05	41,524	397	42.83	43.15	23,361	1,340	2,736	1,504	226	2,700	1,400			3,843		1,900	210
2025-12-23	T	TSU	43.30	43.36	42.88	42.97	-0.19	106,318	733	42.76	43.05	64,819	5,963	4,541	1,870	139	10,000	2,418			9,299		1,300	16
2025-12-22	T	TSU	43.20	43.85	42.93	43.16	-0.37	214,043	1,225	42.97	43.30	125,636	8,060	11,377	3,151	1,282	12,900	2,986			23,158		3,400	115
2025-12-19	T	TSU	43.27	43.91	43.05	43.53	0.08	677,286	1,225	43.00	43.68	622,415	5,120	13,838	2,311	967	10,300	1,881			11,694		3,000	56
2025-12-18	T	TSU	42.44	43.78	42.32	43.45	0.84	165,561	1,266	43.32	43.63	96,954	7,178	8,006	4,906	836	14,100	5,060			15,489		3,200	82
2025-12-17	T	TSU	41.23	42.91	41.21	42.61	1.27	254,118	1,713	42.25	42.80	150,011	23,590	4,994	2,200	939	12,700	7,200			29,453		3,900	103
2025-12-16	T	TSU	39.49	41.52	39.49	41.34	1.65	144,325	1,057	41.17	41.50	98,625	4,211	9,692	1,783	261	5,800	1,400			8,409		2,100	136
2025-12-15	T	TSU	40.06	40.06	39.50	39.69	-0.25	107,333	882	39.65	40.00	64,344	6,030	7,542	3,401	762	8,100	4,457			6,538		800	90
2025-12-12	T	TSU	39.21	40.07	39.21	39.94	0.48	107,457	851	39.70	40.10	69,376	2,900	4,827	1,342	944	9,087	2,200			10,607		400	12
2025-12-11	T	TSU	40.36	40.50	39.46	39.46	-0.60	164,684	982	39.28	39.81	58,925	3,800	5,795	3,436	402	66,630	5,446			12,022		2,900
2025-12-10	T	TSU	38.90	40.27	38.89	40.06	1.12	153,123	1,221	39.72	40.30	94,462	7,208	9,019	1,900	917	11,000	2,970			14,695		1,700	4