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
2025-03-24	T	TD	85.90	86.835	85.89	86.69	1.39	14,432,410	35,920	86.66	86.70	11,579,372	455,728	358,117	69,841	58,747	1,261,050	173,121			245,416		5,300	6,804
2025-03-21	T	TD	85.72	86.00	84.86	85.30	-0.51	15,666,499	38,375	85.30	85.45	11,937,048	1,183,346	463,772	93,988	54,576	1,257,552	215,838			212,507		2,500	3,363
2025-03-20	T	TD	85.45	86.255	85.31	85.81	-0.01	6,921,175	31,238	85.72	85.93	4,021,476	829,046	359,355	108,379	73,678	1,077,627	168,327			146,705		4,900	4,587
2025-03-19	T	TD	85.29	85.89	85.29	85.82	0.51	7,048,881	28,263	85.73	85.83	4,969,102	414,044	312,297	84,830	112,602	704,224	142,856			192,310		2,000	4,383
2025-03-18	T	TD	85.26	85.62	84.83	85.31	-0.02	7,019,791	30,276	85.13	85.33	4,826,165	493,812	329,177	97,400	62,619	790,893	157,234			136,378		2,800	3,436
2025-03-17	T	TD	84.67	85.46	84.63	85.33	0.70	11,836,800	34,178	85.30	85.35	8,762,971	1,150,778	297,944	124,257	53,208	841,249	129,208			282,842		3,200	4,965
2025-03-14	T	TD	83.60	84.75	83.52	84.63	1.36	7,663,962	30,511	84.58	84.70	5,371,487	370,026	369,854	66,170	61,712	859,701	184,224			179,595		6,900	5,873
2025-03-13	T	TD	83.56	84.30	83.20	83.27	-0.64	8,493,444	35,604	83.20	83.48	5,402,117	962,652	368,084	121,666	48,419	971,100	202,709			223,471		1,800	5,753
2025-03-12	T	TD	83.27	84.17	82.75	83.91	0.73	7,253,071	30,101	83.77	83.95	5,127,262	292,574	407,533	76,825	92,438	763,381	166,160			159,125		5,100	5,846
2025-03-11	T	TD	84.54	84.60	82.70	83.18	-1.68	10,735,570	50,806	83.16	83.25	6,743,434	559,484	649,878	221,629	149,091	1,214,172	261,516		2,400	522,837		5,100	10,590
2025-03-10	T	TD	84.90	85.67	84.795	84.86	-0.72	12,463,676	38,087	84.80	84.92	9,628,567	614,646	435,505	119,463	50,829	965,457	167,214			219,154		700	7,219
2025-03-07	T	TD	84.49	85.75	84.35	85.58	0.85	8,161,668	37,666	85.45	85.68	4,991,858	760,602	392,777	122,061	37,520	964,859	202,676			403,966		700	6,098
2025-03-06	T	TD	84.71	85.27	84.58	84.73	-0.26	6,638,222	35,506	84.60	84.80	3,944,470	480,460	437,082	51,333	80,429	874,368	105,814			367,751		3,700	5,041
2025-03-05	T	TD	84.58	85.24	84.17	84.99	0.07	9,187,326	38,465	84.97	85.15	6,031,050	589,721	457,227	165,879	92,203	1,219,455	214,898			182,539		2,600	7,565
2025-03-04	T	TD	85.08	85.46	83.92	84.92	-1.49	9,246,439	54,909	84.92	85.00	5,549,926		612,699	109,591	121,390	1,464,226	328,285			495,444		14,100	14,558
2025-03-03	T	TD	86.60	87.25	85.86	86.41	-0.23	7,546,767	43,050	86.31	86.44	5,089,863		449,164	100,424	111,956	1,040,795	191,231			308,039		4,200	8,752
2025-02-28	T	TD	86.37	87.57	85.99	86.64	0.36	10,695,010	54,033	86.50	86.66	6,614,818	423,952	566,823	250,885	101,464	1,060,745	285,106			592,288		8,500	8,797
2025-02-27	T	TD	85.00	86.45	84.50	86.28	0.61	9,488,948	47,262	86.15	86.35	6,615,355	271,830	520,506	83,957	83,072	868,830	210,991			453,151		300	8,658
2025-02-26	T	TD	85.30	85.82	85.03	85.67	0.40	3,985,637	27,658	85.58	85.70	2,227,292	282,105	271,869	101,757	50,657	505,020	122,208			172,367		5,100	6,379
2025-02-25	T	TD	84.74	85.63	84.74	85.27	0.63	7,012,865	39,343	85.20	85.30	3,845,172	388,574	438,168	96,599	121,106	1,158,345	218,081			384,560		7,200	8,176
2025-02-24	T	TD	85.21	85.37	84.58	84.64	-0.48	3,655,744	26,036	84.62	84.68	1,871,410	181,940	259,325	97,232	45,562	585,670	174,384			241,899		2,600	7,306
2025-02-21	T	TD	85.67	86.26	84.96	85.12	-0.47	5,536,855	37,254	85.06	85.19	2,790,524	455,199	311,988	100,704	89,515	998,965	197,330			274,892		5,600	7,674
2025-02-20	T	TD	85.25	85.62	85.01	85.59	0.03	6,971,552	28,464	85.56	85.65	4,469,900	442,649	246,763	97,603	108,926	771,884	146,784			241,586		5,600	5,229
2025-02-19	T	TD	85.00	85.60	84.27	85.56	0.43	6,196,740	32,867	85.20	85.59	3,520,215	361,146	304,988	176,031	123,835	1,063,457	155,876			228,509		7,500	6,806
2025-02-18	T	TD	84.68	85.325	84.54	85.13	0.49	5,961,997	31,865	85.09	85.22	3,920,796	321,283	252,452	103,860	54,251	681,835	135,021			253,022		3,100	8,918
2025-02-14	T	TD	85.03	85.375	84.62	84.64	-0.45	6,481,679	24,946	84.60	84.70	4,894,181	196,317	299,701	135,431	39,303	545,160	108,771			121,569		6,600	5,844
2025-02-13	T	TD	85.55	85.72	84.92	85.09	-0.48	5,665,627	29,482	84.98	85.10	3,394,207	332,614	270,722	132,157	102,395	780,318	144,268			300,586		6,100	7,838
2025-02-12	T	TD	86.50	86.58	85.20	85.57	-1.12	9,701,237	40,755	85.56	85.70	6,150,943	564,908	364,287	161,264	212,362	1,296,165	203,717			343,330		29,200	10,565
2025-02-11	T	TD	85.69	86.99	85.59	86.69	0.69	8,729,654	41,991	86.65	86.69	5,400,525	578,404	326,327	190,689	140,633	1,293,656	152,825		6,400	353,172		18,400	10,059
2025-02-10	T	TD	83.88	86.02	83.73	86.00	3.19	21,682,854	74,034	85.98	86.00	14,779,541	987,717	734,943	197,512	174,741	2,154,950	401,424		30,900	1,160,934		17,100	19,213
2025-02-07	T	TD	82.61	82.84	82.41	82.81	-0.05	6,805,643	28,163	82.70	82.82	4,714,113	367,797	239,215	76,946	106,578	743,219	121,538			224,917		8,500	6,706
2025-02-06	T	TD	82.71	82.86	82.37	82.86	0.61	5,198,756	24,481	82.75	82.86	3,377,024	333,712	187,034	171,193	62,665	589,602	147,583			128,662		4,200	4,878
2025-02-05	T	TD	82.50	82.59	82.01	82.25	0.25	8,584,799	32,135	82.25	82.26	6,001,218	509,201	242,131	238,001	74,465	781,346	112,771			315,915		4,000	5,863
2025-02-04	T	TD	82.01	82.66	81.83	82.00	-0.50	10,121,150	39,044	81.99	82.12	6,585,623	580,701	283,244	227,816	133,572	1,123,537	211,351		37,800	521,217		7,900	9,867
2025-02-03	T	TD	79.00	83.35	78.98	82.50	-0.41	20,797,656	93,224	82.43	82.52	12,186,809	2,146,459	863,243	247,136	206,188	2,677,868	687,777		44,000	1,063,135		33,200	30,095
2025-01-31	T	TD	82.86	83.31	82.75	82.91	-0.14	7,697,383	37,828	82.90	82.91	4,653,566	436,557	292,098	140,612	134,432	1,138,234	187,685			326,281		14,300	9,208
2025-01-30	T	TD	83.00	83.605	82.735	83.05	0.20	10,464,706	35,070	83.05	83.16	7,603,036	441,863	269,056	133,510	116,749	1,072,861	201,408			297,884		9,400	7,508
2025-01-29	T	TD	82.49	82.97	82.40	82.85	0.31	4,201,481	24,046	82.75	82.85	2,306,001	320,392	227,450	83,515	75,771	712,846	107,969			181,744		4,900	7,378
2025-01-28	T	TD	82.46	82.86	82.28	82.54	-0.09	7,104,564	24,343	82.51	82.65	4,927,900	368,292	210,263	116,801	65,555	829,834	124,710			261,700		8,200	6,464
2025-01-27	T	TD	82.01	82.81	81.96	82.63	0.48	7,187,668	32,841	82.58	82.70	4,889,871	386,410	263,492	134,343	97,011	824,813	120,995			209,913		9,300	8,778
2025-01-24	T	TD	82.03	82.38	81.99	82.15	-0.08	7,866,845	23,726	82.14	82.20	5,896,629	256,684	224,594	158,946	76,468	811,782	119,982			156,490		3,900	7,466
2025-01-23	T	TD	82.12	82.30	81.82	82.23	0.37	6,182,012	25,359	82.16	82.30	4,144,925	289,563	252,023	161,230	108,740	740,572	158,587			159,281		10,100	7,285
2025-01-22	T	TD	82.00	82.30	81.59	81.86	-0.25	11,138,175	26,827	81.76	81.88	8,752,047	310,608	279,882	134,840	102,543	970,008	126,994			260,608		6,700	8,563
2025-01-21	T	TD	82.45	82.78	81.795	82.11	-0.25	13,154,063	35,863	82.07	82.18	10,200,113	550,152	360,748	189,516	164,115	994,203	156,663			314,120		11,800	10,928
2025-01-20	T	TD	83.00	83.00	81.69	82.36	-0.77	5,020,733	32,752	82.30	82.37	2,363,239	438,579	217,144	196,611	128,767	903,785	111,067			331,662		1,300	11,412
2025-01-17	T	TD	80.30	83.73	80.20	83.13	3.53	21,642,486	99,372	83.12	83.20	12,473,520	918,761	1,253,596	203,935	354,767	3,656,358	520,353			1,126,544		47,100	29,126
2025-01-16	T	TD	79.49	80.02	79.26	79.60	0.29	13,559,566	32,763	79.55	79.65	9,507,169	350,155	335,181	234,606	134,365	830,181	182,024		925,600	749,901		8,700	10,110
2025-01-15	T	TD	79.06	79.60	78.90	79.31	0.74	18,260,549	47,584	79.30	79.44	13,619,651	767,943	480,651	216,873	141,532	1,494,624	246,819		50,500	632,416		10,600	12,179
2025-01-14	T	TD	78.75	79.11	78.45	78.57	0.39	11,536,361	37,133	78.53	78.57	8,787,238	307,390	407,690	256,419	105,269	880,671	225,668		8,300	354,788		7,100	9,456
2025-01-13	T	TD	77.82	78.76	77.79	78.18	-0.02	18,088,966	44,178	78.15	78.32	14,112,700	393,892	521,878	322,339	135,897	1,177,341	365,814		70,100	467,713		16,500	11,876
2025-01-10	T	TD	76.93	78.30	76.33	78.20	0.22	24,951,380	55,411	78.18	78.29	20,880,092	359,775	583,926	163,667	132,555	1,429,159	278,697			556,235		21,000	14,440
2025-01-09	T	TD	77.45	78.19	77.43	77.98	0.06	7,664,591	23,019	77.96	78.00	5,652,291	346,097	136,840	92,194	32,329	606,715	65,207			332,250			9,026
2025-01-08	T	TD	78.66	78.75	77.72	77.92	-0.56	26,391,722	38,061	77.92	77.97	23,749,555	245,971	402,916	76,934	75,149	923,179	177,738			430,259			13,167
2025-01-07	T	TD	77.82	78.715	77.65	78.48	0.70	25,941,628	41,379	78.48	78.50	22,302,896	420,692	484,391	135,210	155,520	1,602,933	268,059			286,658		7,900	12,239
2025-01-06	T	TD	78.32	78.51	77.69	77.78		25,538,807	41,900	77.75	77.78	22,054,832	582,348	394,646	187,588	179,750	1,297,954	219,411			290,725		19,300	19,724
2025-01-03	T	TD	76.77	77.83	76.57	77.78	1.28	21,423,077	37,703	77.78	77.85	17,948,284	421,781	334,323	171,541	140,177	1,551,437	189,899			263,573		19,100	16,118
2025-01-02	T	TD	76.97	76.98	76.34	76.50	-0.03	20,607,316	28,727	76.48	76.59	18,506,966	313,782	258,384	59,918	95,233	941,861	100,191			184,738		8,800	13,633
2024-12-31	T	TD	76.41	76.99	76.40	76.53	0.30	7,791,466	24,929	76.53	76.64	5,966,068	299,249	239,629	145,080	133,205	568,753	113,067			165,505		18,200	8,315
2024-12-30	T	TD	76.00	76.55	75.86	76.23	-0.19	17,148,085	28,636	76.23	76.32	14,855,787	430,999	231,441	116,267	139,374	757,420	100,872			302,826		7,600	8,865
2024-12-27	T	TD	76.15	76.65	76.10	76.42	0.20	6,961,667	23,432	76.41	76.47	5,200,186	271,247	213,438	80,571	68,615	746,883	96,406			137,021		7,700	8,624