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
2025-05-09	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
2025-04-17	T	TSND	0.355	0.39	0.355	0.39	0.03	227,011	181	0.385	0.445	79,118	23,000	15,300	41,000		13,000	53,500			1,028			35
2025-04-16	T	TSND	0.35	0.37	0.34	0.36	0.01	720,744	408	0.345	0.36	245,708	134,052	42,700	111,500	400	76,000	81,500			17,486			115
2025-04-15	T	TSND	0.36	0.375	0.335	0.35	-0.01	1,262,959	476	0.34	0.36	604,852	67,000	58,850	191,000	112,300	20,000	159,000			33,607
2025-04-14	T	TSND	0.37	0.385	0.34	0.36	-0.015	664,167	490	0.345	0.36	200,042	95,000	58,000	153,000	300	31,500	126,500			44,528			77
2025-04-11	T	TSND	0.425	0.425	0.36	0.375	-0.05	1,000,868	588	0.36	0.39	502,712	63,000	91,000	160,000		67,000	106,000			7,452			20
2025-04-10	T	TSND	0.455	0.46	0.40	0.425	-0.025	339,476	303	0.415	0.435	223,663	15,301	10,500	50,000	70	9,500	21,000			6,407			233
2025-04-09	T	TSND	0.43	0.50	0.42	0.45	0.02	1,010,771	875	0.45	0.50	266,426	82,500	257,500	167,000		48,500	123,296			59,722			17
2025-04-08	T	TSND	0.485	0.50	0.425	0.43	-0.05	686,960	819	0.425	0.435	218,965	50,000	97,000	95,500	500	29,500	100,100			59,046			505
2025-04-07	T	TSND	0.465	0.495	0.425	0.48	-0.03	815,130	696	0.47	0.56	237,025	69,500	117,000	108,500		112,802	127,000			37,385			790
2025-04-04	T	TSND	0.55	0.57	0.46	0.51	-0.05	683,423	498	0.49	0.55	191,999	88,500	106,500	145,000	1,000	29,000	100,000			13,765			515
2025-04-03	T	TSND	0.62	0.64	0.54	0.56	-0.09	665,226	504	0.55	0.57	315,570	100,616	96,500	61,000	500	33,500	37,500			9,965			50
2025-04-02	T	TSND	0.66	0.67	0.63	0.64	-0.01	155,992	77	0.64	0.70	36,805	32,000	20,500	37,000		10,000	18,074			204			10
2025-04-01	T	TSND	0.68	0.70	0.645	0.65	-0.03	282,478	152	0.65	0.72	78,740	2,000	28,500	57,000		68,975	44,000			506			700
2025-03-31	T	TSND	0.64	0.68	0.64	0.68		121,663	145	0.65	0.79	35,060	6,000	15,500	33,500	500	6,000	20,000			4,055			1
2025-03-28	T	TSND	0.66	0.69	0.62	0.68		276,824	255	0.65	0.69	161,802	9,000	30,000	28,000	1,000	26,500	16,000			3,977			35
2025-03-27	T	TSND	0.61	0.69	0.61	0.68	0.05	469,694	308	0.58	0.70	269,884	63,000	20,500	57,000	100	14,000	35,500			6,964			334
2025-03-26	T	TSND	0.61	0.65	0.58	0.63		501,389	289	0.60	0.66	139,756	43,000	92,500	117,000		30,500	63,500			7,650			500
2025-03-25	T	TSND	0.68	0.68	0.605	0.63	-0.05	702,718	317	0.61	0.66	187,159	111,616	164,800	137,500	500	10,500	77,000			8,822			1,535
2025-03-24	T	TSND	0.59	0.68	0.59	0.68	0.06	406,075	328	0.60	0.79	157,648	19,000	52,475	88,500	1,160	24,500	48,500			4,651
2025-03-21	T	TSND	0.64	0.65	0.62	0.62	-0.04	292,453	89	0.59	0.79	221,368	18,000	22,500	9,000		15,000	6,500			50			35
2025-03-20	T	TSND	0.69	0.69	0.65	0.66	-0.03	208,162	61	0.64	0.69	72,699	120,000	1,000	2,500		3,500	7,000			359
2025-03-19	T	TSND	0.63	0.69	0.63	0.69	0.04	34,286	39	0.64	0.79	4,215		9,000	9,000		1,000	9,500			1,560			6
2025-03-18	T	TSND	0.66	0.68	0.62	0.65	-0.01	394,306	271	0.60	0.68	56,947	84,000	65,500	101,500	500	12,000	60,500			7,599			5
2025-03-17	T	TSND	0.64	0.67	0.63	0.66	0.02	413,571	205	0.65	0.67	277,562	1,000	18,000	80,000		7,500	11,500			12,411			1
2025-03-14	T	TSND	0.63	0.65	0.63	0.64	0.01	143,355	61	0.64	0.67	103,544	400	13,500	18,500		500	1,000			2,555			336
2025-03-13	T	TSND	0.66	0.66	0.63	0.63	-0.02	212,948	193	0.63	0.66	98,174	4,000	13,500	64,000	1,363	5,500	20,000			3,673
2025-03-12	T	TSND	0.65	0.66	0.62	0.65	0.01	521,527	290	0.65	0.66	141,421	53,000	38,500	105,500	600	22,000	110,000			39,904			4
2025-03-11	T	TSND	0.65	0.67	0.63	0.63	-0.02	380,862	265	0.64	0.67	143,146	2,000	63,532	63,000		14,500	91,000			1,346			1,018
2025-03-10	T	TSND	0.65	0.68	0.64	0.65	-0.05	265,557	282	0.64	0.67	110,254	6,000	55,750	47,500	250	9,500	25,500			8,259			5
2025-03-07	T	TSND	0.64	0.70	0.63	0.70	0.11	466,018	392	0.67	0.70	118,821	50,000	71,270	55,500	500	105,000	53,000			7,866			149
2025-03-06	T	TSND	0.65	0.66	0.59	0.59	-0.07	375,520	305	0.59	0.69	136,295	26,000	29,800	54,000		11,645	108,229			7,220			896
2025-03-05	T	TSND	0.58	0.66	0.54	0.65	0.08	757,208	499	0.65	0.69	298,284	37,000	76,500	188,000	1,500	33,500	100,890			14,125			5
2025-03-04	T	TSND	0.64	0.65	0.55	0.57	-0.06	890,693	736	0.57	0.66	269,118		131,000	260,000		37,500	179,500			10,295			50
2025-03-03	T	TSND	0.72	0.73	0.61	0.63	-0.09	465,860	307	0.63	0.70	127,521		35,500	56,500	270	162,838	77,000			2,819			410
2025-02-28	T	TSND	0.72	0.77	0.71	0.71	-0.02	70,358	75	0.72	0.80	29,426	14,002	10,258	4,000		2,000	5,500			3,931			7
2025-02-27	T	TSND	0.76	0.77	0.73	0.73	-0.03	163,847	187	0.73	0.90	92,506		19,500	13,500		15,500	11,500			9,367			153
2025-02-26	T	TSND	0.74	0.78	0.74	0.76	0.015	100,916	62	0.76	0.79	70,258		20,000	2,000	390	500				6,839
2025-02-25	T	TSND	0.77	0.79	0.74	0.745	-0.045	142,315	178	0.74	0.80	71,717	2,000	9,000	6,500		6,000	38,000			7,196			202
2025-02-24	T	TSND	0.78	0.80	0.75	0.79	0.03	118,943	132	0.75	0.90	31,909	5,000	16,500	20,500	401	13,000	28,000			1,905			154
2025-02-21	T	TSND	0.75	0.78	0.74	0.76		272,463	193	0.70	0.83	43,899	19,500	33,500	84,500		14,500	73,000			1,229			453
2025-02-20	T	TSND	0.71	0.77	0.70	0.76	0.05	295,817	181	0.74	0.76	162,666	13,001	36,315	38,500		21,000	18,145			4,615			73
2025-02-19	T	TSND	0.75	0.75	0.70	0.71	-0.07	592,659	509	0.70	0.73	228,678	61,000	55,500	104,000		32,500	94,500			12,733			512
2025-02-18	T	TSND	0.84	0.88	0.78	0.78	-0.05	257,068	228	0.78	0.86	69,502	25,500	50,500	29,500		39,500	38,100			2,719
2025-02-14	T	TSND	0.89	0.92	0.83	0.83	-0.07	177,984	185	0.83	0.91	54,240	14,000	16,000	53,500		7,778	28,812			896			285
2025-02-13	T	TSND	0.89	0.97	0.88	0.90	0.01	342,558	296	0.89	0.98	80,770	19,500	21,500	70,500	840	41,000	100,000			654			265
2025-02-12	T	TSND	0.93	0.95	0.89	0.89	-0.04	55,389	71	0.88	0.92	23,974	3,000	5,000	6,000		5,232	11,500			420