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
2024-04-18	T	TXP	0.75	0.78	0.74	0.75		83,878	63	0.73	0.76	34,733	13,000	7,700	9,500	100	1,500	17,000			333
2024-04-17	T	TXP	0.76	0.76	0.75	0.75		10,722	22	0.73	0.75	3,969	2,502	3,000		20					1,031
2024-04-16	T	TXP	0.74	0.76	0.74	0.76	0.01	30,145	38	0.75	0.76	13,973		10,500	2,000	778		1,001			1,052
2024-04-15	T	TXP	0.76	0.76	0.75	0.76		70,377	34	0.73	0.76	35,230	4,000	21,000	4,500			5,002			645
2024-04-12	T	TXP	0.78	0.78	0.75	0.76	-0.04	293,390	121	0.75	0.77	171,901	18,000	29,500	38,500	540	4,500	27,000			1,936
2024-04-11	T	TXP	0.80	0.81	0.79	0.80	-0.02	129,560	61	0.79	0.81	94,300	4,500	10,000	14,500		2,500	3,000			470
2024-04-10	T	TXP	0.82	0.82	0.78	0.81	-0.04	398,559	157	0.78	0.83	193,542	42,000	76,500	31,000		7,000	45,500			1,527
2024-04-09	T	TXP	0.81	0.85	0.80	0.83	0.06	183,988	77	0.83	0.85	80,500	23,500	55,500	12,000	1,950		6,500			638
2024-04-08	T	TXP	0.87	0.87	0.76	0.79	-0.06	430,496	222	0.76	0.82	234,422	27,500	122,150	15,500	1,318	4,000	22,000			1,003
2024-04-05	T	TXP	0.83	0.85	0.81	0.85	0.01	105,932	66	0.84	0.88	61,106	11,500	14,500	13,000	350		2,500			1,706
2024-04-04	T	TXP	0.85	0.85	0.83	0.84		80,868	49	0.83	0.86	46,500	12,250	2,000	16,500			3,500
2024-04-03	T	TXP	0.87	0.90	0.84	0.87	-0.02	148,080	90	0.85	0.88	73,400	9,000	11,000	12,500	166		32,000			6,500
2024-04-02	T	TXP	0.88	0.89	0.87	0.89	-0.01	37,555	36	0.84	0.90	29,888	2,500	500	1,000			2,001			1,156
2024-04-01	T	TXP	0.87	0.90	0.87	0.89	0.01	63,819	55	0.83	0.90	36,445	11,000	3,000	9,000			3,500			471
2024-03-28	T	TXP	0.89	0.89	0.85	0.88		46,119	35	0.84	0.90	12,500	1,500	5,000	500	400		25,500			267
2024-03-27	T	TXP	0.87	0.88	0.87	0.87	0.02	11,601	10	0.84	0.88	6,981	500	3,000				1,000			120
2024-03-26	T	TXP	0.84	0.89	0.82	0.89	0.07	98,696	51	0.84	0.91	52,592	5,500	25,500	10,000	175		4,001			928
2024-03-25	T	TXP	0.84	0.84	0.82	0.83	-0.01	65,061	39	0.82	0.91	40,600	500	17,000	6,000	105					659
2024-03-22	T	TXP	0.86	0.86	0.83	0.84	-0.03	46,499	51	0.83	0.87	20,102	8,000	12,000	3,000	200		2,001			188
2024-03-21	T	TXP	0.84	0.90	0.83	0.87	0.01	189,433	95	0.83	0.90	132,750	10,500	29,500	8,000			7,000			845
2024-03-20	T	TXP	0.87	0.87	0.85	0.85	-0.02	24,091	18	0.85	0.90	9,958	500	10,500	2,500	111					522
2024-03-19	T	TXP	0.88	0.88	0.85	0.85	-0.04	58,904	36	0.85	0.90	41,300	2,500	4,000	1,500	66		7,500			1,088
2024-03-18	T	TXP	0.87	0.89	0.87	0.89		91,205	46	0.87	0.90	52,900	5,000	12,000	13,000	600		6,000			1,110
2024-03-15	T	TXP	0.87	0.89	0.82	0.89		282,681	84	0.83	0.90	192,650	19,500	49,500	13,500	350		6,000			825
2024-03-14	T	TXP	0.88	0.89	0.85	0.89	0.01	123,382	39	0.88	0.90	101,000	3,000	7,000	6,000	370		3,500			1,210
2024-03-13	T	TXP	0.89	0.91	0.88	0.88	-0.02	77,082	47	0.85	0.90	45,000	7,500	12,500	7,500	300		2,000			358
2024-03-12	T	TXP	0.89	0.90	0.89	0.90	0.02	47,584	26	0.88	0.92	30,600		15,500	500	112		1			871
2024-03-11	T	TXP	0.89	0.89	0.88	0.88	-0.03	17,435	25	0.88	0.90	11,000	4,000	500	500	400					921
2024-03-08	T	TXP	0.92	0.92	0.89	0.91	0.02	28,810	39	0.89	0.90	17,500	1,000	3,500	4,000	67	1,000	501			34
2024-03-07	T	TXP	0.90	0.92	0.89	0.89	0.02	95,760	54	0.88	0.93	53,800	7,500	19,500	13,000	250		500			932
2024-03-06	T	TXP	0.86	0.89	0.85	0.89	0.04	149,524	40	0.86	0.89	104,500	15,500	10,000	14,500			1,500			773
2024-03-05	T	TXP	0.86	0.90	0.85	0.86		227,362	99	0.85	0.86	110,501	30,500	40,000	19,500		1,000	20,000			4,357			1,500
2024-03-04	T	TXP	0.90	0.90	0.86	0.87		285,752	107	0.85	0.88	134,924	41,500	64,000	32,500	700		6,001			1,893			3,000
2024-03-01	T	TXP	0.88	0.89	0.87	0.87	-0.02	55,666	23	0.87	0.88	42,500	2,000	9,500	1,000						666
2024-02-29	T	TXP	0.85	0.90	0.85	0.89	0.05	165,200	77	0.88	0.90	49,450	3,500	89,500	15,000	115		4,500			1,330
2024-02-28	T	TXP	0.88	0.88	0.83	0.84	-0.02	144,091	85	0.83	0.88	76,806	9,000	21,500	22,500	1,100		10,500			461			1,000
2024-02-27	T	TXP	0.86	0.87	0.86	0.86		75,573	51	0.85	0.88	15,655	9,500	19,500	20,500	818		8,000			1,590
2024-02-26	T	TXP	0.86	0.88	0.85	0.86		50,206	45	0.84	0.88	11,700	6,000	23,500	5,000	941		2,500			325
2024-02-23	T	TXP	0.88	0.89	0.86	0.86	-0.04	377,252	85	0.85	0.87	298,900	18,001	27,267	16,000	500	500	14,500			584			1,000
2024-02-22	T	TXP	0.88	0.90	0.88	0.90	0.02	235,570	108	0.89	0.90	149,220	20,000	11,815	28,500	400	2,000	22,000			1,520
2024-02-21	T	TXP	0.87	0.90	0.87	0.90	0.01	66,259	43	0.88	0.92	26,101	8,000	22,000	9,000			1,008			147
2024-02-20	T	TXP	0.87	0.90	0.87	0.87	-0.01	148,881	82	0.88	0.89	87,900	18,001	31,055	4,500	410		4,000			2,505
2024-02-16	T	TXP	0.84	0.90	0.83	0.87	0.03	137,005	100	0.87	0.89	71,527	6,500	33,000	10,000	1,550		13,000			898
2024-02-15	T	TXP	0.83	0.85	0.83	0.84	0.03	97,705	31	0.83	0.87	800	1,000	37,200	8,000						353
2024-02-14	T	TXP	0.81	0.86	0.81	0.81		93,094	52	0.81	0.87	48,136	6,500	27,500	5,000	500		4,000			1,098
2024-02-13	T	TXP	0.84	0.84	0.81	0.81	-0.04	244,550	79	0.80	0.83	180,902	11,000	24,500	15,000			12,000			790
2024-02-12	T	TXP	0.86	0.86	0.84	0.85		110,661	83	0.84	0.87	48,850	15,500	8,500	24,000	271	6,500	5,500			1,135
2024-02-09	T	TXP	0.82	0.86	0.81	0.85	-0.01	96,782	71	0.79	0.85	44,505	9,500	27,000	10,500	66		3,000			846		500
2024-02-08	T	TXP	0.86	0.87	0.83	0.87	0.09	629,581	252	0.86	0.87	200,188	72,000	183,787	79,000	7,878	6,000	76,177			3,064
2024-02-07	T	TXP	0.72	0.82	0.72	0.78	0.06	271,226	158	0.76	0.83	150,402	13,500	41,500	53,500	2,110	500	6,500			2,915
2024-02-06	T	TXP	0.70	0.72	0.70	0.71	0.02	69,706	31	0.71	0.72	51,680	4,000	2,500	9,000	800	500	500			226		500
2024-02-05	T	TXP	0.71	0.71	0.68	0.68	-0.03	284,612	127	0.68	0.71	129,714	31,500	55,500	46,000	1,300	2,500	6,000			1,770		2,500	400
2024-02-02	T	TXP	0.71	0.72	0.70	0.71	0.01	193,924	68	0.70	0.71	79,100	36,000	46,000	24,500	190		7,500			375
2024-02-01	T	TXP	0.71	0.72	0.70	0.71		78,309	39	0.70	0.72	62,350	4,000	3,500	500	400		6,000			497
2024-01-31	T	TXP	0.70	0.72	0.70	0.71	-0.01	106,949	47	0.70	0.72	50,650	8,500	12,700	21,500	245		12,551			251
2024-01-30	T	TXP	0.70	0.72	0.70	0.72	0.01	71,504	42	0.71	0.72	14,950	20,500	8,000	18,000	680		9,000			275
2024-01-29	T	TXP	0.74	0.74	0.71	0.71	-0.02	137,991	52	0.70	0.72	86,678	11,500	28,000	10,000	148		1,001			369
2024-01-26	T	TXP	0.72	0.75	0.71	0.74	0.03	394,260	116	0.73	0.74	274,500	26,500	45,000	20,500	944	4,500	13,000			1,261			8,000
2024-01-25	T	TXP	0.71	0.71	0.70	0.71	0.02	83,153	39	0.69	0.72	55,732		21,000	1,500	750	500	2,295			811
2024-01-24	T	TXP	0.71	0.71	0.69	0.69	-0.02	279,413	90	0.69	0.72	186,852	12,500	47,500	18,500	1,390		10,500			636			1,500
2024-01-23	T	TXP	0.73	0.74	0.71	0.71	-0.02	215,502	117	0.71	0.74	71,500	16,000	73,000	32,500	666	500	15,500			370			1,000
2024-01-22	T	TXP	0.73	0.74	0.71	0.74	0.02	358,464	105	0.72	0.74	155,884	13,002	71,716	59,500	200	500	49,500			7,282