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
2024-05-17	T	TAIG	0.275	0.30	0.275	0.295	0.025	84,032	94	0.28	0.30	50,219	2,746	1,000	12,500	464	1,000	6,001			8,521
2024-05-16	T	TAIG	0.255	0.28	0.25	0.27	-0.015	159,073	227	0.26	0.30	54,183	18,434	6,680	32,500	3,227	3,000	35,001			3,807
2024-05-15	T	TAIG	0.30	0.30	0.285	0.29	-0.01	50,408	94	0.28	0.29	18,903	1,500	13,000	4,000	964	500	7,028			2,851
2024-05-14	T	TAIG	0.315	0.32	0.27	0.30	-0.01	91,551	148	0.295	0.30	35,284	7,000	500	24,500	619	500	13,015			5,829
2024-05-13	T	TAIG	0.35	0.35	0.30	0.31	0.005	127,926	120	0.305	0.32	34,400	26,500	18,000	10,000	937		27,001			8,808
2024-05-10	T	TAIG	0.355	0.385	0.285	0.305	-0.055	73,128	116	0.295	0.37	51,390	4,000	3,000	7,500	1,101		3,000			1,968
2024-05-09	T	TAIG	0.36	0.385	0.36	0.36	0.005	7,030	38	0.36	0.39	940			3,000	834		1,000			983
2024-05-08	T	TAIG	0.355	0.37	0.355	0.37		31,344	50	0.355	0.37	6,548	196	5,000	11,500	201		5,402			1,750
2024-05-07	T	TAIG	0.36	0.385	0.355	0.37	0.015	40,434	58	0.355	0.39	7,776	500		4,500	900		25,050			1,384
2024-05-06	T	TAIG	0.40	0.40	0.355	0.37	-0.03	58,515	104	0.355	0.37	21,770	3,000	4,000	15,000	511		11,205			1,705
2024-05-03	T	TAIG	0.40	0.40	0.35	0.40	0.05	56,483	75	0.385	0.40	3,792	8,250	16,500	17,500	969		7,395			1,572
2024-05-02	T	TAIG	0.40	0.41	0.35	0.35	-0.08	143,715	167	0.35	0.38	49,090	29,020		29,500	2,514		29,529			1,393
2024-05-01	T	TAIG	0.445	0.445	0.395	0.43	-0.005	40,071	108	0.395	0.43	25,351	1,500		3,000	730		3,501			4,283
2024-04-30	T	TAIG	0.465	0.47	0.40	0.435	-0.035	30,956	86	0.40	0.435	8,613	500	5,500	4,500	1,488		5,702			3,627
2024-04-29	T	TAIG	0.455	0.48	0.415	0.47	0.01	92,924	189	0.435	0.47	48,006	8,000	2,600	11,500	3,716		11,160			4,218
2024-04-26	T	TAIG	0.42	0.485	0.42	0.46	0.11	392,075	423	0.43	0.46	136,099	31,345	37,500	63,000	3,260	1,000	99,618			15,260
2024-04-25	T	TAIG	0.275	0.52	0.255	0.35	0.09	437,996	363	0.32	0.355	197,935	57,000	27,355	69,000	2,692	3,000	67,000			6,245
2024-04-24	T	TAIG	0.255	0.275	0.25	0.26	0.01	103,488	101	0.25	0.26	53,755	4,000	17,500	10,500	1,515	500	13,000			1,320
2024-04-23	T	TAIG	0.235	0.25	0.235	0.245	0.025	130,349	100	0.245	0.25	66,571	10,000	7,000	7,500	1,111	500	33,600			2,498
2024-04-22	T	TAIG	0.23	0.235	0.21	0.22	-0.005	45,022	88	0.22	0.235	8,736	12,498	6,000	7,000	1,217		5,501			2,285
2024-04-19	T	TAIG	0.225	0.23	0.21	0.225	0.025	43,028	85	0.21	0.23	6,983	4,085	500	4,500	580	500	22,017			2,536
2024-04-18	T	TAIG	0.235	0.25	0.20	0.20	-0.015	166,045	210	0.20	0.24	87,579	17,500	24,500	22,500	1,494	1,000	7,503			2,829
2024-04-17	T	TAIG	0.225	0.24	0.21	0.215	-0.02	39,617	63	0.215	0.24	18,500	5,500	3,500	1,000	1,478		7,600			922
2024-04-16	T	TAIG	0.22	0.24	0.20	0.23		121,878	128	0.21	0.24	38,973	2,500	21,500	21,500	1,969		30,933			3,237
2024-04-15	T	TAIG	0.24	0.25	0.225	0.23	-0.02	215,112	118	0.23	0.25	122,731	31,000	9,000	27,500	964		21,000			1,569
2024-04-12	T	TAIG	0.25	0.28	0.235	0.25	0.02	314,409	236	0.245	0.25	149,214	27,000	25,816	39,000	2,656		61,173			6,988
2024-04-11	T	TAIG	0.24	0.25	0.225	0.23	-0.015	158,510	141	0.23	0.25	54,161	1,800	33,500	18,000	887	16,000	30,312			2,076
2024-04-10	T	TAIG	0.20	0.245	0.20	0.245	0.045	139,907	186	0.225	0.25	74,068	8,500	1,000	12,500	2,596	2,500	32,530			3,631
2024-04-09	T	TAIG	0.24	0.24	0.195	0.20	-0.015	312,541	294	0.195	0.20	89,627	30,500	32,500	33,500	1,627	2,500	76,007			44,264
2024-04-08	T	TAIG	0.28	0.28	0.19	0.215	-0.05	750,093	653	0.205	0.245	340,125	76,930	38,600	47,000	6,399	16,500	188,208			15,974
2024-04-05	T	TAIG	0.30	0.30	0.265	0.27		227,156	245	0.265	0.275	76,641	16,400	14,000	16,500	3,061		33,501			25,944
2024-04-04	T	TAIG	0.33	0.33	0.26	0.275	-0.025	462,654	575	0.27	0.30	166,790	40,502	51,400	81,500	13,040	1,000	87,957			10,155
2024-04-03	T	TAIG	0.31	0.365	0.26	0.30	-0.34	1,008,918	1,102	0.295	0.30	534,731	22,600	130,359	91,500	18,515	20,500	150,802			24,443
2024-04-02	T	TAIG	0.62	0.64	0.60	0.64	0.02	66,150	110	0.18	0.18	15,688	1,000	10,000	5,000	1,618		6,001			20,929
2024-04-01	T	TAIG	0.63	0.65	0.62	0.62	-0.01	26,295	75	0.61	0.65	10,817	1,000	1,000	3,500	1,070		5,086			2,995
2024-03-28	T	TAIG	0.65	0.65	0.62	0.62	-0.03	71,087	86	0.62	0.65	35,478	7,002	7,500		681		7,501			10,777
2024-03-27	T	TAIG	0.64	0.67	0.64	0.65	0.02	32,179	71	0.64	0.68	12,811	3,000	1,000	500	2,192		2,501			5,312
2024-03-26	T	TAIG	0.63	0.65	0.63	0.63		21,224	67	0.62	0.65	6,422	500	3,500		1,353		1,500			7,271
2024-03-25	T	TAIG	0.69	0.69	0.63	0.65	0.04	54,047	92	0.63	0.65	25,694	2,500	7,000	5,500	703		3,500			7,147
2024-03-22	T	TAIG	0.61	0.61	0.60	0.61	0.01	31,097	60	0.60	0.63	24,353				961		1			4,259
2024-03-21	T	TAIG	0.62	0.62	0.60	0.60	0.01	34,363	84	0.60	0.63	11,081	2,001	93	3,500	868		4,501			10,944
2024-03-20	T	TAIG	0.57	0.605	0.57	0.59	0.02	17,610	71	0.58	0.63	4,144	2,500		1,500	1,440		2,501			1,220
2024-03-19	T	TAIG	0.58	0.61	0.56	0.57	-0.03	46,989	102	0.56	0.61	21,319	6,000	1,000	3,000	452		5,502			2,678
2024-03-18	T	TAIG	0.63	0.63	0.60	0.60	-0.01	41,771	107	0.59	0.63	16,147	1,000			1,869		6,502			6,653
2024-03-15	T	TAIG	0.67	0.67	0.61	0.61	-0.03	60,031	77	0.62	0.65	32,158	4,500	10,000	3,500	168	3,000	2,501			2,083
2024-03-14	T	TAIG	0.665	0.665	0.64	0.64	-0.01	46,985	61	0.64	0.67	15,371	1,500	7,000	1,000	1,212		7,940			5,170
2024-03-13	T	TAIG	0.61	0.69	0.61	0.65	0.05	53,290	105	0.65	0.69	7,363	1,000	6,000	9,000	1,348	500	5,074			7,183
2024-03-12	T	TAIG	0.59	0.60	0.58	0.60		78,191	140	0.59	0.70	19,722	7,000	7,000	1,500	1,733		16,001			10,282
2024-03-11	T	TAIG	0.62	0.62	0.59	0.60	-0.02	55,983	141	0.59	0.61	18,460	1,000		2,500	2,145		16,500			11,095
2024-03-08	T	TAIG	0.67	0.67	0.62	0.62	-0.02	44,949	103	0.62	0.68	19,679	1,006	7,000	6,000	768		6,501			1,682
2024-03-07	T	TAIG	0.68	0.68	0.64	0.65	0.01	27,127	73	0.64	0.69	6,768	500	1,000	6,500	1,530		8,000			1,954
2024-03-06	T	TAIG	0.66	0.67	0.63	0.65	-0.01	110,646	141	0.64	0.69	46,180	17,500	9,000	9,000	983		15,000			6,561
2024-03-05	T	TAIG	0.69	0.69	0.66	0.68	-0.01	51,396	93	0.66	0.69	6,860	1,000	1,000	1,000	1,535		4,001			2,387
2024-03-04	T	TAIG	0.70	0.705	0.67	0.67	0.02	34,167	112	0.67	0.70	16,764	500		1,500	1,391		5,001			5,835
2024-03-01	T	TAIG	0.68	0.71	0.65	0.69	0.04	52,078	95	0.65	0.69	15,776	1,500	600	3,000	1,775		2,501			23,158
2024-02-29	T	TAIG	0.70	0.71	0.65	0.65	-0.05	82,583	181	0.65	0.70	45,795	7,500	3,500	1,000	4,475		10,750			4,598
2024-02-28	T	TAIG	0.73	0.73	0.70	0.72	0.02	69,037	108	0.69	0.72	50,924	2	3,101	1,500	2,379		1,500			1,958
2024-02-27	T	TAIG	0.76	0.76	0.69	0.71	-0.03	87,734	168	0.70	0.77	28,811	3,000	8,285	7,500	2,196		20,001			13,782
2024-02-26	T	TAIG	0.76	0.80	0.69	0.74	-0.05	130,350	265	0.71	0.76	59,657	5,500	11,000	7,500	5,583	2,000	19,000			13,793
2024-02-23	T	TAIG	0.85	0.85	0.77	0.79	-0.04	92,123	203	0.79	0.82	34,512	5,000	14,500	13,500	2,218	1,000	15,001			4,750
2024-02-22	T	TAIG	0.91	0.91	0.83	0.83	-0.06	69,142	168	0.83	0.85	37,494	8,000	7,500	2,000	954		7,001			2,452
2024-02-21	T	TAIG	0.92	0.92	0.86	0.89		55,031	111	0.86	0.90	26,856			1,500	771	500	2,500			8,099