Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	Q	TRSSF	1.4424	1.50	1.4351	1.4915	0.0315	55,592	107	1.46	1.51
2023-03-27	Q	TRSSF	1.47	1.48	1.3942	1.46	0.0116	345,724	248	1.42	1.50
2023-03-24	Q	TRSSF	1.45	1.46	1.39	1.4484	0.0184	366,606	163	1.45	1.47
2023-03-23	Q	TRSSF	1.36	1.47	1.36	1.43	0.03	60,167	91	1.40	1.47
2023-03-22	Q	TRSSF	1.43	1.4438	1.36	1.40		100,941	173	1.35	1.47
2023-03-21	Q	TRSSF	1.46	1.46	1.369	1.40	-0.03	127,242	152	1.37	1.45
2023-03-20	Q	TRSSF	1.54	1.54	1.35	1.43	-0.07	1,379,963	145	1.38	1.55
2023-03-17	Q	TRSSF	1.55	1.55	1.44	1.50	0.02	105,880	168	1.44	1.54
2023-03-16	Q	TRSSF	1.57	1.63	1.4419	1.48	-0.08	198,521	281	1.44	1.53
2023-03-15	Q	TRSSF	1.60	1.62	1.5227	1.56	-0.10	120,295	128	1.55	1.67
2023-03-14	Q	TRSSF	1.72	1.75	1.62	1.66	0.07	181,581	248	1.59	1.68
2023-03-13	Q	TRSSF	1.5319	1.615	1.50	1.59	0.0415	60,471	141	1.50	1.63
2023-03-10	Q	TRSSF	1.53	1.66	1.53	1.5485	-0.0505	48,597	127	1.52	1.62
2023-03-09	Q	TRSSF	1.655	1.72	1.54	1.599	-0.101	150,493	277	1.52	1.71
2023-03-08	Q	TRSSF	1.72	1.75	1.66	1.70	-0.004891	118,762	175	1.65	1.76
2023-03-07	Q	TRSSF	1.70	1.74	1.66	1.704891	0.004891	3,114,867	125	1.68	1.75
2023-03-06	Q	TRSSF	1.71	1.77	1.65	1.70	-0.02	68,438	122	1.60	1.80
2023-03-03	Q	TRSSF	1.78	1.78	1.69	1.72	0.061704	43,406	122	1.71	1.73
2023-03-02	Q	TRSSF	1.43	1.80	1.43	1.658296	0.078296	37,954	135	1.61	1.81
2023-03-01	Q	TRSSF	1.51	1.61	1.47	1.58	0.0115	37,115	94	1.48	1.67
2023-02-28	Q	TRSSF	1.5301	1.64	1.51	1.5685	-0.0315	94,258	211	1.30	1.59
2023-02-27	Q	TRSSF	1.616	1.71	1.53	1.60	-0.10	131,884	204	1.56	1.71
2023-02-24	Q	TRSSF	1.66	1.72	1.58	1.70	0.049	150,966	120	1.60	1.71
2023-02-23	Q	TRSSF	1.655	1.68	1.62	1.651	-0.0088	61,147	99	1.59	1.86
2023-02-22	Q	TRSSF	1.70	1.72	1.64	1.6598	-0.0402	28,680	64	1.58	1.75
2023-02-21	Q	TRSSF	1.77	1.79	1.58	1.70	-0.11	195,298	175	1.67	1.78
2023-02-20	Q	TRSSF	1.7337	1.81	1.6806	1.81	0.04	0	0
2023-02-17	Q	TRSSF	1.7337	1.81	1.6806	1.81	0.04	124,116	315	1.70	1.86
2023-02-16	Q	TRSSF	1.71	1.79	1.6502	1.77	0.0674	104,060	215	1.50	1.95
2023-02-15	Q	TRSSF	1.6369	1.73	1.5843	1.7026	0.0026	165,916	245	1.66	1.72
2023-02-14	Q	TRSSF	1.485	1.70	1.485	1.70	0.1106	72,901	184	1.55	1.75
2023-02-13	Q	TRSSF	1.555	1.59	1.52	1.5894	0.0694	110,772	160	1.35	1.60
2023-02-10	Q	TRSSF	1.47	1.5433	1.47	1.52	0.05	45,983	85	1.33	1.59
2023-02-09	Q	TRSSF	1.58	1.58	1.37	1.47	0.025	125,604	126	1.38	1.47
2023-02-08	Q	TRSSF	1.4312	1.47	1.4312	1.445	-0.035	32,650	48	1.39	1.49
2023-02-07	Q	TRSSF	1.53	1.5533	1.42	1.48	-0.03	69,696	129	1.23	1.60
2023-02-06	Q	TRSSF	1.55	1.58	1.495	1.51	0.02	73,303	147	1.48	1.56
2023-02-03	Q	TRSSF	1.51	1.59	1.49	1.49	-0.03	60,871	105	1.27	1.60
2023-02-02	Q	TRSSF	1.49	1.5651	1.44	1.52	0.04	270,895	293	1.51	1.52
2023-02-01	Q	TRSSF	1.23	1.50	1.23	1.48	0.1044	135,759	177	1.43	1.49
2023-01-31	Q	TRSSF	1.26	1.40	1.24	1.3756	0.1256	48,086	107	1.20	1.52
2023-01-30	Q	TRSSF	1.26	1.35	1.25	1.25		97,355	113	1.25	1.28
2023-01-27	Q	TRSSF	1.21	1.28	1.21	1.25	0.04	43,104	82	1.23	1.44
2023-01-26	Q	TRSSF	1.26	1.322	1.15	1.21	-0.11	258,663	273	1.14	1.33
2023-01-25	Q	TRSSF	1.34	1.37	1.271	1.32	-0.02	54,525	82	1.25	1.33
2023-01-24	Q	TRSSF	1.35	1.36	1.30	1.34	-0.003	28,726	48	1.33	1.36
2023-01-23	Q	TRSSF	1.37	1.4063	1.31	1.343	-0.027	171,581	173	1.32	1.40
2023-01-20	Q	TRSSF	1.25	1.42	1.25	1.37	-0.02	45,862	92	1.21	1.38
2023-01-19	Q	TRSSF	1.44	1.44	1.35	1.39	-0.04	57,196	90	1.30	1.40
2023-01-18	Q	TRSSF	1.45	1.48	1.4201	1.43	-0.052	45,688	112	1.35	1.45
2023-01-17	Q	TRSSF	1.42	1.50	1.42	1.482	-0.016	83,494	127	1.46	1.52
2023-01-16	Q	TRSSF	1.53	1.558	1.44	1.498	-0.032	0	0
2023-01-13	Q	TRSSF	1.53	1.558	1.44	1.498	-0.032	149,367	172	1.42	1.55
2023-01-12	Q	TRSSF	1.46	1.55	1.42	1.53	0.07	41,894	91	1.51	1.53
2023-01-11	Q	TRSSF	1.41	1.47	1.39	1.46	0.0436	75,313	107	1.39	1.60
2023-01-10	Q	TRSSF	1.37	1.43	1.33	1.4164	0.0464	140,805	156	1.41	1.45
2023-01-09	Q	TRSSF	1.25	1.47	1.25	1.37	-0.05	94,506	156	1.24	1.60
2023-01-06	Q	TRSSF	1.40	1.46	1.36	1.42	0.02	164,493	199	1.37	1.47
2023-01-05	Q	TRSSF	1.15	1.40	1.15	1.40	0.19	234,650	192	1.32	1.46
2023-01-04	Q	TRSSF	1.1782	1.24	1.11	1.21	0.0992	110,181	153	1.18	1.23
2023-01-03	Q	TRSSF	1.03	1.18	1.03	1.1108	-0.0192	5,043,005	201	1.06	1.18
2023-01-02	Q	TRSSF	1.05	1.13	1.03	1.13	0.05	0	0
2022-12-30	Q	TRSSF	1.05	1.13	1.03	1.13	0.05	543,736	351	1.10	1.16
2022-12-29	Q	TRSSF	1.00	1.09	1.00	1.08	0.06	441,424	371	1.01	1.13