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
2025-07-08	T	TD	101.30	101.73	100.97	101.40	0.13	27,178,507	42,614	101.29	101.41	24,655,847	398,452	239,730	131,286	103,821	812,092	185,092			299,791		171,700	3,399
2025-07-07	T	TD	101.65	102.45	100.96	101.27	-0.42	31,617,874	44,968	101.20	101.31	28,697,707	579,617	240,693	125,865	65,699	776,185	219,402			340,057		187,300	5,170
2025-07-04	T	TD	101.17	101.94	101.17	101.69	0.10	5,081,124	17,364	101.68	101.79	3,968,920	234,682	115,183	94,703	32,482	320,755	70,369			108,892		59,500	2,593
2025-07-03	T	TD	100.90	101.82	100.86	101.59	0.49	12,710,999	31,342	101.50	101.65	10,312,800	414,518	223,836	123,895	30,199	611,661	177,053		150,900	274,104		93,700	3,364
2025-07-02	T	TD	101.15	101.45	100.61	101.10	0.94	14,777,797	41,415	101.10	101.20	11,011,430	1,077,107	302,364	150,389	62,314	813,435	200,415			832,358		122,500	4,988
2025-06-30	T	TD	99.70	100.19	99.28	100.16	0.71	10,179,267	32,285	100.06	100.17	7,799,946	313,594	193,635	91,341	54,603	704,445	197,232			410,690		129,800	3,127
2025-06-27	T	TD	99.48	99.77	98.96	99.45	-0.01	10,746,229	34,289	99.42	99.54	8,128,636	423,073	198,504	91,651	111,580	742,592	227,476			505,665		136,000	3,430
2025-06-26	T	TD	98.62	99.54	98.62	99.46	0.62	7,386,049	31,286	99.32	99.48	4,830,864	707,847	224,223	116,392	95,799	608,327	161,942			288,014		103,500	2,966
2025-06-25	T	TD	98.50	98.98	98.01	98.84	0.26	5,958,175	27,305	98.70	98.88	3,939,813	414,906	156,592	89,897	89,632	607,746	148,969			192,223		105,000	2,710
2025-06-24	T	TD	98.00	98.86	97.87	98.56	0.79	10,172,257	36,944	98.45	98.66	7,197,694	424,716	235,678	95,148	101,818	1,088,550	189,778			381,607		156,000	1,128
2025-06-23	T	TD	97.14	97.86	97.09	97.77	0.38	9,766,455	25,762	97.60	97.77	8,092,047	276,087	154,831	65,155	80,727	452,768	104,928			262,537		123,000	2,063
2025-06-20	T	TD	98.20	98.20	97.14	97.39	-0.04	13,894,037	29,687	97.30	97.48	11,901,530	331,467	189,563	79,056	91,497	648,110	175,773			178,256		122,500	3,101
2025-06-19	T	TD	97.29	97.43	96.65	97.43	-0.26	3,370,361	15,723	97.27	97.45	1,976,326	297,435	106,129	64,607	45,129	533,474	66,676			138,555		55,100	1,142
2025-06-18	T	TD	96.80	97.95	96.79	97.69	0.89	7,850,453	41,637	97.50	97.75	4,522,045	584,350	306,059	123,747	150,722	961,360	228,388			380,475		139,400	3,500
2025-06-17	T	TD	96.39	96.84	96.25	96.80	0.34	6,695,401	28,490	96.52	96.84	4,423,882	285,265	266,151	63,466	91,552	1,090,940	127,900			114,740		109,900	2,372
2025-06-16	T	TD	96.36	96.81	96.23	96.46	0.23	7,113,013	28,242	96.44	96.50	5,120,554	309,892	188,013	97,638	81,908	626,026	139,857			258,124		86,600	2,206
2025-06-13	T	TD	95.68	96.45	95.52	96.23	-0.08	5,642,778	25,742	96.00	96.25	3,587,847	303,872	205,742	172,393	63,221	779,959	190,215			112,757		102,400	3,102
2025-06-12	T	TD	96.00	96.47	95.58	96.31	0.33	4,299,464	20,188	96.08	96.34	2,793,769	213,246	152,383	93,273	54,017	516,530	111,077			189,122		81,400	1,670
2025-06-11	T	TD	96.73	96.76	95.73	95.98	-0.78	5,775,079	27,279	95.95	96.10	3,602,705	384,917	170,205	83,044	84,247	791,756	110,724			259,402		107,900	2,440
2025-06-10	T	TD	95.81	96.82	95.79	96.76	0.84	5,749,778	28,133	96.69	96.79	3,699,542	268,095	184,037	97,470	112,596	657,319	233,180			220,290		113,600	3,682
2025-06-09	T	TD	96.16	96.855	95.71	95.92	-0.43	4,445,517	21,551	95.89	95.93	2,826,788	270,720	160,784	78,575	84,495	481,227	140,181		32,500	170,085		89,400	3,128
2025-06-06	T	TD	95.87	96.48	95.74	96.35	0.75	4,359,500	23,866	96.20	96.40	2,674,348	245,564	129,975	117,408	82,992	472,562	156,009			183,585		102,300	37,222
2025-06-05	T	TD	95.49	95.63	94.86	95.60	0.38	3,566,025	22,577	95.46	95.61	2,020,099	292,689	123,805	83,338	72,255	491,992	174,216			116,825		87,800	2,587
2025-06-04	T	TD	95.85	96.01	95.20	95.22	-0.80	2,215,898	12,226	95.20	95.34	1,986,736	147,325	16,484	4,900	1,953	21,100	5,400			15,492		8,400	277
2025-06-03	T	TD	95.00	96.02	94.91	96.02	1.06	6,417,725	32,859	95.70	96.03	3,981,540	453,896	203,822	119,223	100,553	700,931	180,253			330,990		108,700	3,663
2025-06-02	T	TD	94.68	95.09	94.49	94.96	0.19	5,372,532	26,233	94.88	95.00	3,317,194	194,084	196,520	96,407	71,786	819,145	126,666			313,047		121,700	2,990
2025-05-30	T	TD	94.55	95.10	94.49	94.77	-0.15	7,835,661	34,185	94.65	94.90	4,933,789	717,034	275,777	107,452	67,507	762,667	144,995			241,370		184,800	3,066
2025-05-29	T	TD	94.43	94.96	94.05	94.92	0.68	7,446,768	26,404	94.75	94.97	5,498,188	225,319	198,312	98,116	57,651	778,873	114,220			211,268		108,700	2,286
2025-05-28	T	TD	94.43	94.83	94.12	94.24	-0.08	6,380,899	31,491	94.20	94.39	4,423,756	301,113	239,896	131,050	81,469	545,577	171,919			225,818		97,400	3,195
2025-05-27	T	TD	94.00	94.70	93.53	94.32	0.90	9,052,453	40,729	94.19	94.34	6,322,329	345,276	323,003	132,349	112,804	809,324	200,416		25,000	351,162		143,000	3,952
2025-05-26	T	TD	93.22	93.85	93.04	93.42	0.51	3,307,635	18,871	93.31	93.45	2,096,651	118,691	172,472	160,042	36,703	280,665	53,552			234,021		51,400	2,657
2025-05-23	T	TD	92.59	93.43	91.81	92.91	0.10	9,947,747	36,009	92.85	92.95	7,651,765	341,887	288,546	136,924	67,514	527,344	157,074			442,465		109,000	5,592
2025-05-22	T	TD	90.75	93.83	90.31	92.81	2.91	15,510,483	73,231	92.73	93.00	10,972,195	722,888	531,535	150,856	100,225	1,324,083	366,519			631,406		226,300	4,001
2025-05-21	T	TD	89.68	90.01	89.33	89.90	-0.27	6,621,962	39,869	89.74	89.95	3,988,606	340,337	276,506	88,354	66,728	765,585	215,194			426,845		123,200	3,054
2025-05-20	T	TD	90.19	90.55	89.76	90.17	0.34	6,474,884	30,777	90.00	90.20	3,966,885	797,343	172,138	145,268	37,120	565,116	138,337			332,992		29,400	1,856
2025-05-16	T	TD	90.60	90.65	89.78	89.83	-0.89	7,024,850	36,581	89.82	89.95	4,523,913	310,231	287,148	89,804	113,066	1,028,778	195,159			218,848		33,400	2,370
2025-05-15	T	TD	89.97	90.72	89.75	90.72	0.92	9,138,384	32,563	90.60	90.73	6,572,506	423,194	195,799	134,181	122,465	990,854	181,642			242,684		19,600	3,098
2025-05-14	T	TD	89.19	89.91	88.97	89.80	0.67	8,569,735	29,661	89.71	89.82	6,507,033	390,462	191,323	66,307	114,980	722,582	147,326			192,884		30,600	3,415
2025-05-13	T	TD	88.75	89.29	88.50	89.13	0.61	4,733,444	27,025	89.13	89.16	2,915,084	262,324	239,244	98,120	117,016	533,632	136,771			205,987		17,000	3,573
2025-05-12	T	TD	88.80	89.13	88.21	88.52	0.45	8,078,560	30,421	88.52	88.55	5,834,903	381,345	201,011	199,537	104,132	649,375	196,174			311,201		9,900	2,614
2025-05-09	T	TD	88.01	88.25	87.52	88.07	0.31	3,994,272	20,309	87.91	88.08	2,496,761	252,090	164,149	78,644	91,351	546,039	116,690			117,894		25,900	2,307
2025-05-08	T	TD	87.64	88.16	87.47	87.76	0.42	4,656,173	25,247	87.70	87.80	2,761,861	422,329	200,551	130,541	95,235	537,808	123,133			173,716		34,000	2,226
2025-05-07	T	TD	87.87	88.18	87.33	87.34	-0.11	4,813,986	27,459	87.30	87.42	3,165,028	276,961	185,474	170,512	59,805	462,836	130,989			178,407		20,400	1,950
2025-05-06	T	TD	87.81	87.98	87.17	87.45	-0.73	9,757,024	21,689	87.30	87.48	8,168,907	268,579	202,065	72,603	76,559	466,279	126,053			195,788		9,800	2,091
2025-05-05	T	TD	87.76	88.44	87.76	88.18	-0.16	7,639,523	18,256	88.08	88.28	6,379,405	231,410	114,330	57,100	46,013	439,397	91,831			162,103		3,800	1,885
2025-05-02	T	TD	88.00	88.47	87.61	88.34	0.93	5,022,822	29,183	88.20	88.35	2,902,409	335,092	214,975	110,424	104,899	760,114	167,277			224,894		3,100	1,516
2025-05-01	T	TD	88.05	88.55	87.36	87.41	-0.68	6,250,799	30,179	87.33	87.45	4,320,559	447,138	260,957	100,088	97,238	518,377	157,392			231,801		6,200	3,485
2025-04-30	T	TD	87.32	88.09	86.92	88.09	0.53	9,726,770	33,085	87.49	88.10	7,453,930	335,709	340,550	112,049	104,146	797,920	195,154			196,968		5,800	2,989
2025-04-29	T	TD	86.80	87.79	86.80	87.56	0.88	15,117,895	29,249	87.45	87.60	12,522,835	417,860	148,682	86,831	63,282	1,039,368	141,141			338,137		5,300	2,852
2025-04-28	T	TD	86.21	87.09	86.21	86.68	0.51	14,773,454	24,290	86.60	86.71	12,622,263	391,848	163,162	74,115	91,642	907,246	130,059			241,920		6,800	2,884
2025-04-25	T	TD	86.09	86.47	85.81	86.17	-0.03	8,043,086	21,952	86.10	86.18	6,646,519	193,873	146,973	122,098	98,110	531,718	88,732			107,873		5,700	1,692
2025-04-24	T	TD	85.64	86.24	85.59	86.20	0.50	12,358,265	23,419	86.00	86.21	10,613,999	149,992	199,143	113,059	76,851	805,049	114,954		53,100	140,987		2,500	2,592
2025-04-23	T	TD	86.55	86.68	85.58	85.70	0.10	9,502,321	36,139	85.63	85.76	7,036,472	317,935	349,715	107,253	130,588	868,604	201,746			272,537		5,900	2,648
2025-04-22	T	TD	84.76	85.78	84.76	85.60	1.42	11,172,348	33,583	85.59	85.62	8,736,448	214,410	358,794	192,174	127,317	858,611	213,175		28,500	221,155		5,900	1,962
2025-04-21	T	TD	83.80	84.44	83.595	84.18	0.20	6,102,063	27,265	84.10	84.25	3,926,144	204,001	374,909	68,459	118,604	931,874	157,781			193,153		7,800	2,276
2025-04-17	T	TD	83.81	84.27	83.40	83.98	0.18	15,240,815	27,258	83.90	84.05	12,163,776	418,250	219,134	131,347	67,522	1,804,201	148,030			181,747		3,500	1,986
2025-04-16	T	TD	83.61	84.03	82.93	83.80	0.24	11,327,138	34,663	83.33	83.87	8,859,215	318,271	322,373	110,465	86,917	834,690	195,929			294,165		2,900	3,221
2025-04-15	T	TD	83.25	84.13	83.21	83.56	0.37	14,326,767	29,789	83.49	83.70	12,431,891	213,887	323,144	94,102	70,414	699,155	122,166		25,400	203,502		3,500	2,195
2025-04-14	T	TD	82.17	83.25	81.64	83.19	2.14	5,616,069	33,532	83.10	83.19	15,059,702	580,015	809,151	315,596	81,285	1,759,858	349,745			326,629		4,300	4,108
2025-04-11	T	TD	78.85	81.29	78.71	81.05	1.85	9,742,812	38,926	81.05	81.10	6,727,857	454,531	817,038	172,761	84,460	858,171	160,414			237,632		11,700	3,898
2025-04-10	T	TD	79.56	79.76	78.06	79.20	-1.99	14,339,890	66,441	79.01	79.25	9,240,723	904,210	963,681	486,387	76,500	1,400,495	461,870			418,922		15,100	5,592