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
2024-05-06	T	TNZ	4.02	4.12	3.97	4.00	0.04	30,957	108	3.96	4.05	16,900	1,000	7,200		50	600	3,600			1,115
2024-05-03	T	TNZ	4.12	4.12	3.96	3.96	-0.10	83,963	243	3.94	4.01	48,991	5,000	4,400		40	3,800	7,600			5,557
2024-05-02	T	TNZ	4.04	4.15	4.04	4.06	-0.12	48,705	135	4.02	4.09	32,188	1,500	7,600	200	67	900	4,400			1,400
2024-05-01	T	TNZ	4.31	4.31	4.10	4.18	-0.10	28,326	107	4.15	4.26	17,270	700	6,900		5	300	2,300			751
2024-04-30	T	TNZ	4.41	4.41	4.25	4.28	-0.06	49,216	141	4.20	4.30	31,146	3,700	7,400		62	100	5,900			825
2024-04-29	T	TNZ	4.03	4.34	4.03	4.34	0.34	90,554	210	4.19	4.42	41,788	2,602	15,940			4,100	5,600			4,084
2024-04-26	T	TNZ	3.98	4.03	3.98	4.00	0.05	46,975	121	3.94	4.00	32,600	200	4,300	100	162		3,500			2,701
2024-04-25	T	TNZ	4.00	4.05	3.90	3.94	-0.06	60,217	157	3.94	3.99	48,970		1,700			1,200	6,101			1,693
2024-04-24	T	TNZ	3.99	4.09	3.95	3.96	0.01	82,199	159	3.92	4.00	50,135	13,700	7,100		34	200	8,600			2,020
2024-04-23	T	TNZ	3.95	4.04	3.90	3.95	0.01	53,048	168	3.87	3.95	34,380	2,500	8,302	100	59	700	4,400			1,926
2024-04-22	T	TNZ	4.29	4.29	3.94	3.95	-0.22	140,773	253	3.91	3.95	77,080	5,500	25,000	100	58	2,900	12,700			3,875
2024-04-19	T	TNZ	4.28	4.29	4.17	4.17	-0.05	39,275	110	4.12	4.24	22,420	1,000	8,200	500	75	1,400	4,300			1,060
2024-04-18	T	TNZ	4.23	4.33	4.15	4.22	0.07	60,512	202	4.18	4.26	40,108	4,601	7,250	100	50	1,600	5,100			1,353
2024-04-17	T	TNZ	4.26	4.26	4.10	4.17	0.03	58,952	273	4.11	4.18	36,678	4,443	6,630		144	700	8,401			1,356
2024-04-16	T	TNZ	4.18	4.19	4.05	4.14	-0.05	44,437	238	4.13	4.19	19,323	5,200	13,100		60	200	4,200			1,554
2024-04-15	T	TNZ	4.24	4.30	4.16	4.21	0.06	60,438	182	4.18	4.20	30,864	2,500	17,100	800	30	1,100	6,800			679
2024-04-12	T	TNZ	4.02	4.25	4.01	4.15	0.15	164,224	288	4.11	4.15	72,004	3,600	52,101	200	88	13,800	17,700			3,480
2024-04-11	T	TNZ	3.92	4.06	3.92	4.00	0.08	42,321	111	3.92	4.00	26,300	900	8,400	200	79	400	4,200			1,542
2024-04-10	T	TNZ	3.93	3.96	3.90	3.92	-0.02	44,596	91	3.90	3.98	29,261	200	5,200	500		500	6,900			1,635
2024-04-09	T	TNZ	3.96	3.96	3.90	3.94	-0.05	45,210	101	3.91	3.96	39,740		1,123	100		500	2,500			912
2024-04-08	T	TNZ	4.03	4.06	3.96	3.99		13,051	66	3.96	4.00	8,200		3,307			200	600			604
2024-04-05	T	TNZ	3.95	4.07	3.94	4.02	0.09	99,785	139	3.95	4.03	65,050	1,900	19,003	100	50	900	5,900			1,727
2024-04-04	T	TNZ	3.95	4.04	3.91	3.93	-0.02	62,190	180	3.90	3.97	39,149	2,400	10,390		35	300	7,901			1,415
2024-04-03	T	TNZ	3.80	4.05	3.80	3.95	0.18	193,004	308	3.90	3.95	132,071	1,700	32,990		50	2,600	19,200			2,192
2024-04-02	T	TNZ	3.82	3.82	3.70	3.77	0.11	100,543	239	3.71	3.77	41,897	1,500	21,940	300	35	2,800	14,100			17,371
2024-04-01	T	TNZ	3.70	3.77	3.61	3.66	-0.08	52,006	210	3.66	3.75	32,109	1,215	6,300	100	510	200	7,100			3,958
2024-03-28	T	TNZ	3.66	3.77	3.52	3.71	0.11	205,460	327	3.70	3.74	143,821	4,300	26,245		15	5,600	9,400			13,119
2024-03-27	T	TNZ	3.57	3.62	3.51	3.60	0.08	49,969	154	3.55	3.63	34,103	6,400	2,500	700	15	800	1,400			3,322
2024-03-26	T	TNZ	3.58	3.63	3.50	3.50	-0.07	69,019	163	3.50	3.55	31,319	1,300	20,900			500	3,900			800
2024-03-25	T	TNZ	3.55	3.57	3.48	3.57	0.01	41,313	149	3.53	3.57	28,208	2,300	1,500	400		1,500	5,100			2,300
2024-03-22	T	TNZ	3.56	3.62	3.53	3.57	0.02	38,004	174	3.53	3.57	17,786	842	9,800	100	63	2,300	6,400			713
2024-03-21	T	TNZ	3.58	3.61	3.53	3.55	0.04	70,646	189	3.54	3.58	26,908	2,607	12,700			14,900	12,600			535
2024-03-20	T	TNZ	3.57	3.57	3.46	3.51	-0.02	72,128	255	3.50	3.58	42,261	6,421	14,290	100	130	1,600	4,300			2,760
2024-03-19	T	TNZ	3.53	3.58	3.48	3.55	0.03	61,347	232	3.52	3.58	24,661	2,520	10,100	500	100	2,600	5,700			14,966
2024-03-18	T	TNZ	3.44	3.53	3.44	3.52	0.09	95,809	255	3.50	3.56	61,308	5,900	7,950	400	221	7,600	8,800			2,803
2024-03-15	T	TNZ	3.47	3.49	3.40	3.43		165,025	421	3.36	3.43	63,247	5,600	5,760	100	220	3,700	12,000			63,900
2024-03-14	T	TNZ	3.50	3.50	3.43	3.43	-0.09	83,341	237	3.43	3.49	59,315	297	13,100	300		1,500	2,100			1,579
2024-03-13	T	TNZ	3.59	3.61	3.51	3.52	-0.05	88,864	268	3.51	3.57	59,325	3,100	7,900	100	125	1,300	1,900			2,196
2024-03-12	T	TNZ	3.62	3.67	3.56	3.57	-0.01	32,698	197	3.56	3.63	16,750	400	6,600			2,300	4,825			1,623
2024-03-11	T	TNZ	3.62	3.65	3.56	3.58	-0.04	192,271	283	3.58	3.63	121,550	1,100	46,100			5,800	14,600			2,916
2024-03-08	T	TNZ	3.70	3.70	3.58	3.62	-0.02	43,153	162	3.58	3.67	26,548	2,100	7,600	300		1,300	5,200			100
2024-03-07	T	TNZ	3.65	3.70	3.62	3.64	-0.06	30,556	111	3.61	3.67	15,190		6,100		95	700	8,400			10
2024-03-06	T	TNZ	3.67	3.76	3.67	3.70	0.01	52,501	177	3.66	3.72	24,550	900	9,800	100	491	7,100	9,500			50
2024-03-05	T	TNZ	3.82	3.90	3.54	3.67	-0.17	233,119	498	3.65	3.72	129,676	8,900	41,100	200	1,991	6,500	37,100			3,337
2024-03-04	T	TNZ	4.07	4.13	3.81	3.89	-0.15	142,068	223	3.84	4.00	89,520	4,590	30,557			3,600	10,201			2,100
2024-03-01	T	TNZ	4.00	4.07	3.96	4.04	0.09	58,724	162	3.94	4.08	34,564	700	12,500	300	65	2,900	6,200			1,206
2024-02-29	T	TNZ	3.89	4.00	3.83	3.95	0.06	199,447	247	3.92	3.99	162,342	3,900	18,304	400	378	200	10,000			3,664
2024-02-28	T	TNZ	3.89	3.92	3.78	3.89	-0.01	108,305	155	3.81	3.91	80,225	2,000	12,610		89	2,300	9,400			1,101
2024-02-27	T	TNZ	3.87	3.91	3.85	3.90	0.03	81,753	113	3.83	3.92	39,952	1,700	10,800	100		1,100	24,400			3,028
2024-02-26	T	TNZ	3.95	3.97	3.87	3.87	-0.09	68,812	126	3.79	3.90	35,240		18,600	300		3,100	10,100			1,217
2024-02-23	T	TNZ	4.01	4.01	3.86	3.93	-0.09	187,813	207	3.93	3.97	99,468	18,200	35,300			14,600	7,200			2,594
2024-02-22	T	TNZ	3.92	4.08	3.77	4.02	0.11	226,745	293	3.98	4.05	202,221	1,300	10,600	200	69	1,700	7,400			3,027
2024-02-21	T	TNZ	3.87	3.92	3.82	3.92	0.16	240,506	333	3.85	3.92	195,947	2,100	33,490	400	218	2,200	2,700			2,416
2024-02-20	T	TNZ	3.83	3.95	3.72	3.76	0.03	62,018	269	3.68	3.85	30,102	2,000	9,250		205	2,600	11,900			5,433
2024-02-16	T	TNZ	3.55	3.84	3.55	3.71	0.14	194,254	152	3.70	3.75	171,085	1,400	9,800	200	88	2,400	8,537			607
2024-02-15	T	TNZ	3.51	3.60	3.51	3.59	0.08	28,167	108	3.53	3.60	9,800	900	8,200			1,300	7,201			765
2024-02-14	T	TNZ	3.47	3.51	3.47	3.51	0.08	12,506	67	3.46	3.60	5,250	750	2,102	100		500	3,800			3
2024-02-13	T	TNZ	3.57	3.61	3.41	3.43	-0.11	61,137	216	3.43	3.47	25,820	1,600	15,500		65	5,600	9,700			2,002
2024-02-12	T	TNZ	3.58	3.69	3.38	3.51	-0.04	80,052	238	3.48	3.71	34,488	4,100	21,000	600	71	4,000	10,500			4,130
2024-02-09	T	TNZ	3.47	3.60	3.45	3.55	0.06	28,039	96	3.47	3.59	16,000	300	5,850		117	1,300	4,000			300
2024-02-08	T	TNZ	3.50	3.55	3.46	3.53	0.01	81,634	258	3.46	3.55	48,707	800	15,510	100	330	1,500	11,900			2,786