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
2025-07-18	T	TSND	0.485	0.495	0.48	0.48	-0.005	66,512	50	0.475	0.52	25,850		7,000	25,000	6		6,500			2,140
2025-07-17	T	TSND	0.46	0.49	0.46	0.485	0.025	92,945	85	0.47	0.50	29,269	9,500		13,000		6,000	33,500			541			349
2025-07-16	T	TSND	0.455	0.485	0.44	0.46	-0.015	285,694	270	0.44	0.55	139,139	6,654	45,000	44,500	593	16,500	14,000			9,002		3,000	47
2025-07-15	T	TSND	0.53	0.55	0.43	0.465	-0.045	739,059	471	0.45	0.52	335,920	56,000	16,831	143,500	1	36,000	130,500			7,490		4,500
2025-07-14	T	TSND	0.52	0.54	0.50	0.51	-0.02	308,620	216	0.51	0.55	75,227	10,500	63,000	91,000		7,500	56,000			2,524			1,209
2025-07-11	T	TSND	0.55	0.55	0.52	0.52	0.01	305,068	190	0.52	0.54	108,401	29,016	24,001	67,500	248	9,000	64,000			1,791			65
2025-07-10	T	TSND	0.475	0.60	0.455	0.51	0.04	1,222,661	967	0.51	0.55	399,880	85,810	300,500	146,500	1,350	37,500	208,500			10,733		13,000	867
2025-07-09	T	TSND	0.44	0.48	0.44	0.47	0.0225	457,933	299	0.45	0.48	168,170	4,000	61,000	117,000	280	10,500	51,000			5,022		39,500	525
2025-07-08	T	TSND	0.39	0.45	0.385	0.44	0.05	764,176	532	0.425	0.47	247,800	133,500	70,300	90,500	334	28,500	168,300			6,291		17,500	250
2025-07-07	T	TSND	0.39	0.395	0.375	0.39	0.015	79,444	63	0.37	0.40	30,300	100	11,500	22,000		6,500	6,000			1,406		1,500	2
2025-07-04	T	TSND	0.385	0.385	0.375	0.375		6,716	16	0.37	0.395	53		5,000	1,000	64								32
2025-07-03	T	TSND	0.395	0.395	0.37	0.375	-0.005	234,728	110	0.375	0.395	88,520	29,500	15,500	38,500	150	11,000	36,500			809		7,500	414
2025-07-02	T	TSND	0.37	0.39	0.37	0.38	0.01	427,802	169	0.375	0.45	124,535	16,000	127,000	88,000		5,000	52,000			2,653		8,000
2025-06-30	T	TSND	0.35	0.38	0.345	0.38	0.03	829,158	368	0.365	0.38	304,425	55,000	78,400	170,000	69	20,000	108,500			1,173		12,000
2025-06-27	T	TSND	0.3525	0.365	0.35	0.35	-0.005	485,518	172	0.35	0.37	118,480	201,000	23,000	11,500	241	102,000	13,500			7,149		1,000	63
2025-06-26	T	TSND	0.365	0.365	0.35	0.355		113,453	95	0.35	0.36	65,483	5,000	9,000	9,000	275	1,278	11,000			7,050		4,000	35
2025-06-25	T	TSND	0.355	0.37	0.34	0.355	0.015	443,870	222	0.35	0.37	121,505	52,000	59,000	97,500	450	46,000	57,500			487		8,500	382
2025-06-24	T	TSND	0.35	0.35	0.34	0.34	0.0025	397,601	206	0.34	0.37	208,010	27,500	32,000	51,500		6,000	53,000			5,790			5
2025-06-23	T	TSND	0.345	0.355	0.335	0.345		422,940	208	0.335	0.37	170,533	27,000	37,700	69,000	671	8,000	40,000			6,888		3,500	42
2025-06-20	T	TSND	0.355	0.37	0.3275	0.345	-0.02	732,772	287	0.34	0.35	181,075	77,500	105,500	149,000	300	94,000	117,500			3,159		4,500	40
2025-06-19	T	TSND	0.36	0.37	0.35	0.365	0.04	182,236	99	0.355	0.365	66,401	4,500	25,000	61,000		1,000	20,000			2,210		1,000	924
2025-06-18	T	TSND	0.365	0.405	0.325	0.325	-0.04	2,114,233	865	0.325	0.41	823,774	246,000	239,000	379,500	4,500	85,500	219,500			21,175		84,500	2,645
2025-06-17	T	TSND	0.34	0.38	0.335	0.365	0.025	548,236	322	0.365	0.375	206,192	38,500	56,500	86,000	500	86,000	44,000			3,494		25,000	75
2025-06-16	T	TSND	0.345	0.355	0.33	0.345	0.015	502,616	377	0.335	0.35	121,387	51,500	81,000	162,500		10,000	59,500			9,376			525
2025-06-13	T	TSND	0.355	0.355	0.33	0.33	-0.02	595,689	450	0.33	0.39	344,426	13,000	81,500	51,000		21,000	57,500			7,888		15,500	1,020
2025-06-12	T	TSND	0.345	0.355	0.335	0.35	0.005	256,619	207	0.345	0.39	89,902	53,500	26,500	47,500		7,000	21,000			2,663		7,500	317
2025-06-11	T	TSND	0.34	0.36	0.33	0.35	0.02	952,878	755	0.34	0.38	384,793	104,000	74,500	199,000		17,000	128,500			10,297		18,000	1,289
2025-06-10	T	TSND	0.395	0.395	0.305	0.33	-0.05	9,773,561	2,526	0.325	0.36	7,552,384	294,554	155,000	484,000	2,576	132,395	450,290			278,120		39,000	20,507
2025-06-09	T	TSND	0.38	0.395	0.36	0.38		191,857	145	0.375	0.38	57,379	14,500	500	37,500	250	4,500	27,500			9,429			484
2025-06-06	T	TSND	0.40	0.405	0.35	0.38	-0.025	1,145,473	533	0.365	0.40	593,891	177,000	70,600	102,500	601	46,000	102,059			10,048		17,000	223
2025-06-05	T	TSND	0.41	0.42	0.40	0.405	-0.015	441,742	338	0.40	0.415	103,345	15,403	85,500	133,000		7,000	74,000			3,104		10,500	42
2025-06-04	T	TSND	0.465	0.475	0.40	0.42	-0.045	1,604,610	211	0.405	0.42	1,590,430	13,000				500	500
2025-06-03	T	TSND	0.465	0.48	0.445	0.465	-0.005	136,253	144	0.44	0.50	64,014	3,500	7,000	36,500	144	1,500	18,675			3,883		500	24
2025-06-02	T	TSND	0.495	0.495	0.46	0.47	-0.02	597,761	274	0.455	0.50	257,530	25,500	75,000	158,500	300	6,000	69,253			4,840			6
2025-05-30	T	TSND	0.51	0.51	0.48	0.49	-0.02	198,283	249	0.47	0.53	89,463	14,000	9,500	44,000	171	9,000	25,575			5,304			845
2025-05-29	T	TSND	0.54	0.55	0.51	0.52	-0.02	149,066	90	0.50	0.53	47,693	11,000	19,000	26,500	31	12,000	29,755			2,479			170
2025-05-28	T	TSND	0.54	0.56	0.53	0.53	-0.01	78,398	78	0.52	0.57	30,295	3,500	15,900	15,500			10,500			2,180			369
2025-05-27	T	TSND	0.58	0.58	0.53	0.53	-0.03	167,131	139	0.53	0.58	37,447	22,500	23,500	41,500	171	2,500	39,000			261			252
2025-05-26	T	TSND	0.58	0.58	0.56	0.56	0.01	7,118	22	0.56	0.58	4,630			1,500						261			117
2025-05-23	T	TSND	0.54	0.57	0.54	0.55		50,221	29	0.55	0.58	1,202	1,000	20,000	17,000			10,000			448			71
2025-05-22	T	TSND	0.52	0.58	0.52	0.56	0.02	359,927	264	0.54	0.58	124,241	21,000	43,000	87,000	965	19,500	32,000			15,897		2,500	12,000
2025-05-21	T	TSND	0.57	0.57	0.52	0.54		379,496	288	0.54	0.58	41,813	52,000	64,210	107,000	800	14,500	75,500			5,648		2,500	271
2025-05-20	T	TSND	0.55	0.58	0.53	0.54	0.02	716,618	443	0.54	0.60	208,712	47,000	214,900	69,500	100	32,500	98,000			29,189		5,000	2,212
2025-05-16	T	TSND	0.61	0.62	0.50	0.52	-0.07	1,624,054	716	0.51	0.57	739,110	95,400	258,500	269,000	4,250	34,500	176,700			23,011		7,000	1,858
2025-05-15	T	TSND	0.58	0.63	0.55	0.59	0.05	384,832	316	0.59	0.63	133,089	22,000	67,500	77,000	601	5,500	53,761			6,878		10,000	1,474
2025-05-14	T	TSND	0.55	0.57	0.54	0.54	0.01	272,765	162	0.54	0.57	41,955	23,500	36,500	42,500	200	46,391	67,189			2,420		9,000	431
2025-05-13	T	TSND	0.52	0.55	0.50	0.53	0.03	565,672	336	0.52	0.57	109,111	55,500	88,000	173,000		16,000	116,238			3,131		1,000	524
2025-05-12	T	TSND	0.59	0.60	0.50	0.50		509,817	277	0.49	0.52	232,866	39,000	20,100	109,500		21,500	73,500			3,842		8,500	5
2025-05-09	T	TSND	0.54	0.56	0.50	0.50	-0.01	437,675	314	0.49	0.52	137,009	43,000	112,300	57,500		16,500	51,500			15,363
2025-05-08	T	TSND	0.51	0.53	0.49	0.49	-0.02	106,892	73	0.44	0.52	28,788	8,000	35,000	19,500		3,000	11,500			778			244
2025-05-07	T	TSND	0.52	0.56	0.50	0.51	-0.04	309,940	202	0.51	0.59	50,830	48,500	74,996	72,000	450	14,000	35,000			1,592		8,000
2025-05-06	T	TSND	0.55	0.57	0.50	0.55		713,843	497	0.51	0.57	137,621	157,000	89,207	192,000	551	30,000	62,000			37,733		500	10
2025-05-05	T	TSND	0.55	0.57	0.52	0.55	-0.02	236,974	136	0.53	0.56	57,434	8,000	90,000	42,500	100	5,500	26,500			3,069		1,000	1,002
2025-05-02	T	TSND	0.56	0.57	0.53	0.57	0.04	244,632	135	0.52	0.58	58,273	5,000	63,000	45,500	250	43,000	27,500			1,085			280
2025-05-01	T	TSND	0.63	0.63	0.53	0.53	-0.09	1,063,191	545	0.53	0.60	171,933	504,746	123,500	110,500		45,500	85,920			4,258		13,500	15
2025-04-30	T	TSND	0.50	0.63	0.46	0.62	0.11	1,383,277	772	0.55	0.62	388,735	256,612	208,003	237,000	400	85,000	179,500			3,546		14,000	751
2025-04-29	T	TSND	0.58	0.58	0.475	0.51	0.055	591,445	556	0.49	0.53	198,259	87,500	54,000	142,000		25,000	66,000			17,548			131
2025-04-28	T	TSND	0.48	0.485	0.43	0.455	-0.02	642,693	445	0.43	0.50	200,272	52,000	68,500	163,000		37,777	114,500			5,861			10
2025-04-25	T	TSND	0.46	0.52	0.43	0.475	0.015	1,305,595	839	0.44	0.495	512,553	140,000	157,555	189,000	200	39,000	225,500			11,182		12,000	867
2025-04-24	T	TSND	0.38	0.465	0.365	0.46	0.09	1,840,557	1,041	0.42	0.47	624,490	117,000	223,010	315,500	248	120,500	356,000			43,326			453
2025-04-23	T	TSND	0.375	0.38	0.355	0.37	-0.005	272,748	192	0.36	0.395	165,747	12,000	19,700	31,500		5,500	20,000			5,510			340
2025-04-22	T	TSND	0.39	0.39	0.355	0.375	0.01	152,543	203	0.365	0.395	46,572	26,500	20,500	21,500	100	2,000	25,000			7,201			170
2025-04-21	T	TSND	0.40	0.40	0.35	0.365	-0.025	442,149	374	0.36	0.40	155,654	50,790	35,000	81,000	100	14,000	66,000			30,555