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
2024-12-12	T	TD	75.76	76.45	75.76	76.09	0.33	13,244,632	39,969	76.09	76.19	9,809,861	744,141	393,722	263,312	162,076	1,125,449	191,682			346,852		1,100	13,784
2024-12-11	T	TD	75.25	75.92	75.21	75.76	0.48	14,294,343	46,735	75.75	75.76	10,746,045	625,719	400,702	202,241	217,184	1,514,047	172,792			222,016		2,500	14,074
2024-12-10	T	TD	74.60	75.63	74.40	75.28	0.66	10,206,411	46,713	75.25	75.28	6,959,454	580,352	415,766	150,625	132,096	1,131,416	191,492		41,000	304,209		1,200	16,403
2024-12-09	T	TD	73.25	75.25	73.25	74.62	1.11	14,032,606	61,206	74.57	74.65	8,749,079	821,627	574,138	217,066	172,495	2,196,868	294,436		39,300	578,231		400	20,068
2024-12-06	T	TD	74.38	74.47	73.22	73.51	-0.51	18,333,148	105,048	73.51	73.53	9,313,456	1,999,868	761,899	277,604	363,229	2,945,711	938,493		1,500	888,415		2,600	39,452
2024-12-05	T	TD	76.83	77.00	74.00	74.02	-5.64	26,630,672	142,276	74.02	74.20	16,339,268	2,136,106	983,404	259,169	238,612	3,244,055	736,349		9,000	1,838,399		800	60,278
2024-12-04	T	TD	79.31	79.68	78.82	79.66	0.47	7,535,990	39,101	79.50	79.66	4,427,047	633,139	316,722	201,442	162,381	1,147,672	197,963			209,324		2,500	8,831
2024-12-03	T	TD	78.88	79.59	78.61	79.19	0.22	7,824,573	35,485	79.19	79.20	4,970,930	763,690	193,643	165,521	191,246	1,092,257	170,280			150,129		2,700	8,968
2024-12-02	T	TD	79.16	79.47	78.15	78.97	-0.26	14,031,280	41,497	78.91	78.99	9,911,640	898,243	365,472	173,102	236,477	1,628,438	228,068			299,551		7,200	9,136
2024-11-29	T	TD	79.17	79.35	79.04	79.23	-0.16	3,888,081	20,609	79.13	79.29	2,251,958	276,692	152,183	86,330	104,628	550,923	130,825			156,844		300	7,357
2024-11-28	T	TD	79.19	79.465	79.05	79.39	0.31	2,815,541	13,903	79.28	79.45	1,911,959	167,060	133,624	47,103	50,274	258,670	44,177			109,492		800	5,073
2024-11-27	T	TD	78.50	79.09	78.44	79.08	0.45	10,068,968	31,970	79.06	79.09	6,933,330	1,111,791	188,722	153,090	151,034	990,253	181,990			206,791		300	6,070
2024-11-26	T	TD	78.00	78.88	77.89	78.63	0.82	8,107,096	35,026	78.63	78.70	5,364,219	517,099	310,977	150,788	80,978	757,945	164,153			376,324		100	6,207
2024-11-25	T	TD	78.66	79.21	77.81	77.81	-0.70	13,579,985	44,556	77.81	78.15	9,973,657	641,395	332,606	180,494	93,302	1,302,967	265,246			446,623			7,810
2024-11-22	T	TD	78.00	78.57	78.00	78.51	0.40	4,770,918	24,748	78.47	78.52	3,020,565	346,653	143,009	128,708	102,563	619,718	125,153			133,180		4,000	6,101
2024-11-21	T	TD	77.65	78.46	76.46	78.11	-0.12	10,825,432	46,140	78.11	78.12	7,394,965	673,049	346,591	155,577	114,483	1,027,974	258,382			572,926		200	10,038
2024-11-20	T	TD	77.95	78.23	77.69	78.23	0.25	4,672,861	23,936	78.10	78.23	2,827,117	354,332	194,885	117,825	61,853	675,893	130,766			178,460		100	4,027
2024-11-19	T	TD	78.25	78.28	77.65	77.98	-0.89	8,391,882	32,371	77.94	78.01	5,565,734	414,322	221,376	116,179	126,297	1,272,336	149,667			267,476		2,200	8,084
2024-11-18	T	TD	78.80	79.57	78.68	78.87	0.07	5,630,485	31,615	78.83	78.87	3,372,559	439,768	171,136	145,235	52,973	861,626	131,021			255,757		100	5,679
2024-11-15	T	TD	79.50	79.67	78.76	78.80	-0.84	10,843,548	32,845	78.78	78.90	8,652,846	358,208	251,995	107,954	69,857	567,575	208,308			285,816		7,700	4,803
2024-11-14	T	TD	78.65	79.70	78.64	79.64	1.08	6,152,545	36,384	79.64	79.65	3,902,488	433,099	224,651	192,269	59,493	561,080	158,401			380,562		400	8,135
2024-11-13	T	TD	78.25	78.74	78.09	78.56	0.23	3,688,243	22,918	78.49	78.57	2,251,757	243,980	158,564	81,389	36,097	449,588	118,320			207,415		300	6,044
2024-11-12	T	TD	79.35	79.37	78.11	78.33	-0.95	7,117,658	42,403	78.23	78.39	4,250,336	460,726	255,367	236,846	103,635	885,477	226,923			377,378			6,614
2024-11-11	T	TD	79.24	79.82	79.11	79.28	0.37	6,240,119	30,966	79.19	79.28	4,285,538	350,993	187,955	180,946	54,054	595,419	142,427			255,881		200	9,019
2024-11-08	T	TD	78.54	78.91	78.365	78.91	0.17	5,907,453	25,825	78.80	78.91	4,024,219	370,472	162,999	126,872	66,880	751,123	130,300			157,839			5,865
2024-11-07	T	TD	78.90	79.40	78.42	78.74	-0.03	5,706,691	34,222	78.72	78.80	3,229,017	520,784	194,013	249,547	72,245	918,002	164,067			194,764		200	7,324
2024-11-06	T	TD	78.32	78.96	77.52	78.77	1.68	10,754,328	47,148	78.77	78.85	6,597,734	634,094	387,624	160,584	136,958	1,627,463	271,382			518,050		3,600	9,908
2024-11-05	T	TD	76.68	77.14	76.41	77.09	0.55	5,625,418	26,113	77.00	77.09	3,827,895	389,330	160,700	92,981	69,269	705,408	105,923			147,974		200	6,988
2024-11-04	T	TD	76.46	76.79	75.90	76.54	-0.22	12,169,694	38,561	76.38	76.54	9,216,473	499,428	295,617	125,034	82,082	1,216,858	153,521			303,332		600	10,635
2024-11-01	T	TD	77.12	77.45	76.71	76.76	-0.21	7,196,161	32,114	76.70	76.79	4,837,206	484,483	220,698	194,756	43,777	830,601	127,714			289,757			8,455
2024-10-31	T	TD	77.40	77.40	76.60	76.97	-0.42	11,411,074	42,815	76.96	77.06	8,373,176	631,864	239,060	143,957	34,277	1,246,831	252,133			257,185		300	550
2024-10-30	T	TD	77.04	77.575	76.94	77.39	0.07	9,991,805	33,638	77.35	77.46	7,071,088	657,687	167,354	201,667	39,063	1,184,908	180,849			305,606		1,000	620
2024-10-29	T	TD	78.00	78.15	76.89	77.32	-0.82	10,241,203	49,724	77.20	77.35	7,207,444	511,294	255,018	165,304	62,207	1,232,732	224,101		25,000	310,308		3,700	1,142
2024-10-28	T	TD	78.30	78.39	77.88	78.14	-0.16	10,373,566	35,351	78.05	78.18	8,249,910	371,301	204,552	129,671	36,698	846,733	141,451		16,000	201,767		1,300	1,335
2024-10-25	T	TD	78.70	79.04	78.25	78.30	-0.45	8,900,307	24,520	78.29	78.38	7,178,711	379,854	153,622	149,928	37,196	610,023	140,283			130,824		100	899
2024-10-24	T	TD	78.15	78.78	77.91	78.75	0.20	12,295,989	32,943	78.70	78.75	9,586,860	496,229	197,660	147,728	44,698	1,096,351	143,964			278,381		100	2,635
2024-10-23	T	TD	79.04	79.17	77.88	78.55	-0.61	8,655,639	42,007	78.50	78.58	5,402,328	647,838	276,186	315,972	52,451	1,258,840	186,093			240,741		100	1,620
2024-10-22	T	TD	78.01	79.17	77.98	79.16	0.72	7,626,198	38,379	79.12	79.18	4,760,035	488,224	241,027	226,591	39,061	1,143,644	194,899		50,000	326,975		200	351
2024-10-21	T	TD	77.86	78.84	77.81	78.44	0.60	14,373,127	48,754	78.36	78.44	10,174,010	570,012	541,146	119,143	53,052	1,838,961	257,248			499,188		2,000	2,022
2024-10-18	T	TD	78.18	78.25	77.77	77.84	-0.02	15,188,800	37,903	77.82	77.87	12,290,446	694,065	243,104	121,579	65,640	1,124,309	238,771			254,872		600	2,360
2024-10-17	T	TD	77.67	78.14	77.19	77.86	0.41	19,697,317	50,309	77.83	77.88	15,766,734	762,790	446,755	239,456	65,654	1,426,655	257,558			485,441		300	1,950
2024-10-16	T	TD	77.50	78.27	77.08	77.45	-0.23	21,762,788	62,243	77.45	77.49	15,333,311	1,526,315	332,548	350,826	89,120	2,339,369	261,110			1,067,792		1,800	3,672
2024-10-15	T	TD	77.75	78.90	77.34	77.68	-0.80	34,215,196	92,398	77.68	77.73	28,003,882	1,105,243	436,601	276,232	148,297	2,737,213	430,410			662,262		6,600	3,360
2024-10-11	T	TD	80.75	81.40	78.30	78.48	-3.28	35,123,920	131,810	78.48	78.54	22,285,583	2,266,700	981,252	397,535	203,534	5,188,989	671,129		22,200	2,045,807		17,200	5,127
2024-10-10	T	TD	83.39	84.00	80.68	81.76	-5.35	39,908,489	116,676	81.76	81.80	28,838,617	1,397,081	1,150,213	272,564	283,582	4,084,396	439,920		182,400	2,205,495		18,100	13,887
2024-10-09	T	TD	86.46	87.25	86.45	87.11	0.53	11,920,131	22,099	87.07	87.12	10,296,950	263,538	132,170	87,867	32,592	684,568	102,729			167,313		200	157
2024-10-08	T	TD	86.77	87.21	86.29	86.58	-0.35	14,337,444	47,032	86.53	86.61	11,282,146	405,660	330,031	86,745	40,633	1,649,550	141,427			261,455		1,600	1,200
2024-10-07	T	TD	86.40	87.25	85.90	86.93	0.42	18,139,120	28,340	86.90	86.93	16,107,994	297,166	240,038	366,462	39,300	563,381	119,803		34,100	229,806		2,500	483
2024-10-04	T	TD	86.38	86.83	86.11	86.51	0.72	13,165,820	28,760	86.43	86.52	10,911,959	348,706	180,118	229,460	46,070	988,260	118,840			203,634		700	500
2024-10-03	T	TD	85.11	86.08	84.67	85.79	0.56	8,894,143	33,093	85.75	85.91	6,156,522	316,715	171,818	203,571	48,487	1,250,986	201,104			382,029		200	740
2024-10-02	T	TD	85.67	86.07	85.08	85.23	-0.66	17,939,324	26,128	85.15	85.25	16,069,641	216,582	156,454	225,432	24,210	838,533	105,446			191,336		200	420
2024-10-01	T	TD	85.39	86.10	84.66	85.89	0.37	14,322,924	35,436	85.89	85.95	11,344,956	372,544	158,758	149,045	43,798	1,379,971	195,632			442,419		800	3,550
2024-09-30	T	TD	85.53	85.74	85.03	85.52	-0.16	17,064,519	25,027	85.45	85.56	14,699,189	633,449	117,749	196,972	38,116	923,368	176,623			178,577			1,220
2024-09-27	T	TD	85.65	86.18	85.50	85.68	0.35	9,787,373	10,250	85.64	85.72	9,787,373	194,767	105,086	94,719	24,490	576,773	101,768			142,893		400
2024-09-26	T	TD	84.50	85.66	84.50	85.33	0.51	16,275,707	33,774	85.20	85.35	3,162,014	423,272	469,030	167,039	34,799	11,357,137	113,582		11,500	330,146		5,200	755
2024-09-25	T	TD	85.31	85.53	84.78	84.82	-0.92	10,673,182	25,877	84.80	84.88	8,939,777	228,719	161,239	180,596	28,923	670,178	114,209			239,705		200	219
2024-09-24	T	TD	86.32	86.47	85.70	85.74	-0.57	11,007,675	24,953	85.71	85.74	9,513,597	222,476	126,658	225,767	35,181	591,811	82,144			126,555			400
2024-09-23	T	TD	87.39	87.49	86.10	86.31	-1.24	11,428,090	33,559	86.30	86.35	9,171,013	337,594	169,671	177,942	72,583	812,029	180,076		8,000	380,793		200	1,780
2024-09-20	T	TD	87.32	88.00	86.77	87.55	0.23	16,612,149	43,463	87.40	87.59	13,303,662	484,495	267,401	164,752	69,391	1,376,294	227,870			402,234		600	3,225
2024-09-19	T	TD	86.00	87.60	86.00	87.32	2.06	21,060,796	48,158	87.30	87.40	16,691,889	510,532	401,101	163,866	68,756	2,056,727	203,327			661,007		400	4,326
2024-09-18	T	TD	85.37	85.69	85.01	85.26	-0.25	8,296,400	34,940	85.19	85.28	6,118,890	264,052	201,751	138,620	32,362	996,826	135,003			309,267			800
2024-09-17	T	TD	85.76	85.94	85.30	85.51	0.02	11,000,775	27,244	85.45	85.54	8,439,874	267,543	167,306	142,663	35,962	1,468,940	178,270			204,152		400	1,201
2024-09-16	T	TD	84.80	85.61	84.69	85.49	0.95	11,482,952	30,635	85.44	85.52	9,078,012	313,631	195,315	121,943	49,274	1,023,345	158,735		127,000	268,593		300	503
2024-09-13	T	TD	84.24	84.77	84.06	84.54	0.49	7,931,170	30,740	84.54	84.55	5,130,485	430,127	242,117	259,182	42,171	1,289,923	146,303			282,686			1,100