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
2024-04-19	T	TRP	48.60	49.49	48.56	49.05	0.51	10,528,786	28,443	49.00	49.22	8,506,950	290,745	176,519	135,236	42,838	950,651	121,449			238,148		300	2,385
2024-04-18	T	TRP	48.35	48.84	48.12	48.54	0.23	10,589,260	26,222	48.54	48.68	7,863,223	879,167	125,112	198,388	44,992	877,208	122,595			374,572		200	902
2024-04-17	T	TRP	48.72	49.06	48.27	48.31	-0.29	9,549,875	31,776	48.28	48.37	6,941,036	478,689	190,939	220,901	53,491	1,057,731	137,532			350,512		100	1,700
2024-04-16	T	TRP	49.51	49.69	48.59	48.60	-1.00	10,084,530	33,533	48.60	48.83	7,397,628	372,507	164,946	175,674	56,803	1,220,012	129,007			375,648		4,100	336
2024-04-15	T	TRP	49.74	50.09	49.33	49.60	-0.13	12,564,272	26,883	49.50	49.78	10,421,186	514,562	120,041	169,334	69,228	743,589	151,133			261,413
2024-04-12	T	TRP	50.23	50.65	49.645	49.73	-0.54	13,751,031	34,048	49.66	49.80	11,143,178	481,904	173,210	68,386	44,956	1,072,613	122,227			461,721		1,400	800
2024-04-11	T	TRP	50.86	50.96	50.01	50.27	-0.56	7,668,579	27,802	50.20	50.44	5,470,577	352,458	185,822	136,392	39,840	902,804	110,567			303,423		500	412
2024-04-10	T	TRP	51.86	51.92	50.675	50.83	-1.18	9,966,280	33,122	50.83	51.04	6,817,724	407,656	278,237	160,661	73,975	1,241,852	124,662			581,040		2,700	1,112
2024-04-09	T	TRP	51.68	52.07	51.41	52.01	0.31	8,577,326	21,946	51.98	52.11	6,272,270	488,179	163,821	117,420	83,616	636,904	90,652			513,311		3,400
2024-04-08	T	TRP	51.93	52.09	51.53	51.70	-0.23	9,006,618	19,476	51.62	51.78	6,696,482	493,367	80,578	86,674	47,802	1,168,027	84,379			255,491			130
2024-04-05	T	TRP	52.49	52.59	51.78	51.93	-0.60	9,190,898	21,796	51.85	52.04	6,628,746	332,423	139,274	144,083	41,001	1,531,213	112,274			183,115		900	57
2024-04-04	T	TRP	53.16	53.42	52.43	52.53	-0.63	8,009,424	20,943	52.43	52.58	6,533,678	217,639	124,363	50,209	33,416	670,051	100,875			177,237		200
2024-04-03	T	TRP	54.42	54.60	53.15	53.16	-1.14	13,727,086	25,898	53.15	53.32	11,683,760	348,008	152,303	91,217	41,399	906,472	89,407			269,453		200
2024-04-02	T	TRP	54.51	55.02	54.02	54.30	-0.35	22,946,219	18,251	54.28	54.44	21,735,679	172,685	116,888	72,279	30,173	600,164	104,958			83,226		400
2024-04-01	T	TRP	54.57	54.67	54.14	54.65	0.21	9,613,119	16,876	54.47	54.69	8,545,149	203,591	108,998	51,182	33,197	484,313	71,935			70,813		1,000	780
2024-03-28	T	TRP	53.99	54.54	53.825	54.44	0.64	12,334,332	20,910	54.42	54.50	10,753,073	326,254	202,181	75,808	40,234	687,457	54,993			133,618		500	2,700
2024-03-27	T	TRP	54.04	54.12	52.88	53.80	-1.11	22,034,939	33,305	53.68	53.87	19,240,905	504,068	290,681	135,503	49,492	1,356,698	146,908		13,400	182,150		800	300
2024-03-26	T	TRP	54.86	55.17	54.85	54.91	-0.11	8,146,623	17,933	54.90	54.91	6,517,295	404,061	165,081	68,118	31,684	645,202	78,278		12,600	123,577		100	100
2024-03-25	T	TRP	55.04	55.29	54.925	55.02	0.05	8,254,206	17,416	55.00	55.14	6,957,787	218,575	134,814	84,594	34,518	583,249	59,762			108,546			700
2024-03-22	T	TRP	54.80	55.01	54.65	54.97	0.31	8,851,826	16,357	54.90	55.03	7,432,199	289,690	82,669	45,713	30,718	584,058	56,735		136,000	120,918		1,400	1,500
2024-03-21	T	TRP	54.24	54.73	54.16	54.66	0.62	15,309,835	17,818	54.66	54.70	13,594,210	292,423	120,477	49,875	101,379	802,686	91,337			168,200		100	600
2024-03-20	T	TRP	54.58	55.15	53.90	54.04	-0.62	26,256,419	26,254	54.01	54.07	24,053,442	611,530	132,056	72,736	68,609	924,990	122,553			206,425			500
2024-03-19	T	TRP	54.66	55.08	54.59	54.66	0.14	15,737,384	14,238	54.58	54.78	14,800,594	176,080	70,513	45,470	33,623	421,275	62,529			81,579			423
2024-03-18	T	TRP	54.50	54.68	54.09	54.52	0.03	10,318,414	15,239	54.48	54.60	9,160,868	215,671	80,838	68,570	45,538	531,281	78,930			100,134		200	1,032
2024-03-15	T	TRP	54.50	54.935	54.31	54.49	-0.18	28,332,532	18,463	54.40	54.52	26,808,375	220,607	135,547	42,957	31,720	732,127	116,873			134,274		300
2024-03-14	T	TRP	55.02	55.02	54.22	54.67	-0.37	12,957,709	22,870	54.53	54.72	11,354,883	282,974	190,105	36,875	36,092	762,974	116,864			112,593			1,420
2024-03-13	T	TRP	54.99	55.26	54.93	55.04	0.14	22,207,238	14,722	55.01	55.13	21,337,044	162,361	109,267	38,939	28,320	349,505	49,016			101,853			800
2024-03-12	T	TRP	54.85	54.95	54.61	54.90	0.12	6,271,293	11,631	54.89	54.92	5,571,179	183,800	57,842	31,770	29,884	247,313	48,415			71,690		200	300
2024-03-11	T	TRP	54.40	54.81	54.22	54.78	0.50	8,222,864	13,496	54.74	54.83	7,384,498	155,705	64,196	38,263	29,452	358,921	52,371			114,713			1,800
2024-03-08	T	TRP	54.28	54.40	54.01	54.28	0.07	4,943,893	13,092	54.25	54.31	4,094,309	167,567	82,161	47,786	25,884	301,585	61,077			121,571		100	641
2024-03-07	T	TRP	54.19	54.44	54.05	54.21	0.07	4,178,021	15,341	54.07	54.25	3,007,306	245,054	84,965	45,934	29,385	419,984	70,888			211,274		500	200
2024-03-06	T	TRP	54.56	54.68	54.015	54.14	-0.14	4,511,194	16,375	54.10	54.21	3,232,295	221,791	102,107	61,903	38,963	534,619	62,410			166,618		500
2024-03-05	T	TRP	53.92	54.59	53.90	54.28	0.28	5,412,055	15,503	54.21	54.36	4,255,895	217,140	93,023	50,696	36,336	403,920	62,187			207,376		1,600	406
2024-03-04	T	TRP	54.06	54.15	53.81	54.00	0.08	4,410,380	14,599	53.91	54.05	3,346,498	200,641	96,965	31,971	36,722	465,961	55,550			134,750			900
2024-03-01	T	TRP	53.60	54.18	53.60	53.92	0.24	6,463,407	15,228	53.85	53.99	5,299,822	317,887	118,574	86,030	43,412	396,977	82,980			80,274		1,700	900
2024-02-29	T	TRP	53.53	53.94	53.35	53.68	0.29	6,953,652	16,463	53.61	53.80	5,677,019	275,887	111,723	40,846	36,775	546,083	87,974			111,291
2024-02-28	T	TRP	53.34	53.50	53.15	53.39	0.06	2,105,381	10,503	53.25	53.49	1,396,540	125,633	69,419	36,430	25,595	324,104	33,827			69,344
2024-02-27	T	TRP	53.30	53.61	53.13	53.33	0.24	2,086,498	11,719	53.20	53.40	1,349,111	145,816	75,784	37,584	33,755	236,357	41,214			123,346			500
2024-02-26	T	TRP	53.71	53.80	52.89	53.09	-0.61	4,833,644	16,918	53.08	53.23	3,563,140	223,381	95,143	58,336	27,564	635,885	55,696		11,100	99,359			756
2024-02-23	T	TRP	53.75	53.90	53.26	53.70	-0.08	2,979,977	14,807	53.65	53.83	1,749,208	245,669	112,653	31,661	37,315	492,714	71,923			146,489		200	1,500
2024-02-22	T	TRP	53.85	53.93	53.48	53.78	-0.04	3,495,428	18,937	53.68	53.80	2,340,092	271,650	121,643	46,753	48,468	408,599	88,842			132,860			400
2024-02-21	T	TRP	53.81	54.20	53.56	53.82	0.13	3,637,462	18,730	53.75	53.90	2,393,889	228,970	162,680	82,302	41,827	517,022	66,215			104,752		700	200
2024-02-20	T	TRP	53.27	53.995	53.27	53.69	0.37	5,134,366	23,859	53.56	53.73	3,510,234	317,422	182,090	88,484	58,404	597,465	131,150			167,025		300	600
2024-02-16	T	TRP	52.90	53.40	52.68	53.32	1.32	4,748,579	28,007	53.21	53.35	3,061,550	282,073	252,639	99,092	63,243	584,979	91,174			232,263		3,000	1,000
2024-02-15	T	TRP	50.98	52.07	50.90	52.00	1.16	4,748,441	22,258	51.95	52.00	2,775,982	290,863	213,308	108,809	57,912	718,190	95,782			358,927		600	500
2024-02-14	T	TRP	51.33	51.61	50.80	50.84	-0.12	3,303,949	17,287	50.79	51.06	2,222,450	213,366	134,011	54,888	39,441	424,273	76,870			107,296			100
2024-02-13	T	TRP	51.38	51.78	50.52	50.96	-0.58	4,980,130	23,685	50.87	51.13	3,355,957	264,762	202,690	104,379	64,465	604,116	130,321			170,460		3,300	900
2024-02-12	T	TRP	50.48	51.60	50.48	51.54	1.06	3,237,198	19,142	51.36	51.55	1,810,287	241,339	114,686	146,253	34,940	555,860	69,546			167,244			1,200
2024-02-09	T	TRP	50.45	50.67	50.265	50.48	0.07	3,669,854	14,716	50.48	50.56	2,277,196	574,464	99,030	72,074	38,911	375,626	61,275			123,452			600
2024-02-08	T	TRP	50.83	50.89	50.34	50.41	-0.42	4,940,329	17,915	50.41	50.54	2,396,203	1,354,922	128,636	81,632	40,526	615,103	98,995			154,866		100	1,720
2024-02-07	T	TRP	51.35	51.43	50.74	50.83	-0.46	4,277,442	18,588	50.78	50.91	2,948,091	312,850	117,849	72,705	52,358	490,765	75,187			153,364		300	1,100
2024-02-06	T	TRP	51.40	51.63	51.18	51.29	-0.07	2,783,926	16,963	51.26	51.41	1,753,188	212,861	76,156	109,446	41,473	416,111	77,224			61,519		300	900
2024-02-05	T	TRP	52.46	52.47	51.20	51.36	-1.22	5,381,159	25,077	51.32	51.57	3,600,604	305,739	203,043	131,401	49,628	802,651	104,009			130,218		100	1,567
2024-02-02	T	TRP	53.24	53.27	52.14	52.58	-0.77	4,331,252	21,203	52.50	52.72	2,733,133	247,824	168,594	131,447	41,188	669,870	83,405			190,216		100	100
2024-02-01	T	TRP	53.16	53.54	53.03	53.35	0.31	2,829,672	16,286	53.22	53.39	1,500,368	254,083	107,160	178,576	40,683	406,771	73,311			205,650		500	1,101
2024-01-31	T	TRP	53.52	53.75	52.80	53.04	-0.32	4,759,295	18,026	53.00	53.20	3,522,850	236,737	108,304	160,910	34,577	443,366	84,083			117,333		100	1,606
2024-01-30	T	TRP	53.14	53.49	52.87	53.36	0.27	5,340,080	16,866	53.34	53.41	4,148,680	246,263	97,638	58,579	42,642	495,778	66,028			128,374		100	100
2024-01-29	T	TRP	52.96	53.12	52.45	53.09	0.15	5,976,330	14,475	53.00	53.15	4,926,702	242,125	97,233	55,204	34,968	412,065	40,723			113,033			820
2024-01-26	T	TRP	52.38	52.95	52.33	52.94	0.53	4,466,723	16,613	52.80	52.95	3,209,233	271,488	123,020	65,296	46,911	549,379	68,853			101,761		900	100
2024-01-25	T	TRP	52.09	52.51	52.04	52.41	0.42	11,086,462	22,443	52.28	52.44	2,859,086	188,741	127,060	136,308	43,676	7,407,971	98,154			151,729			100
2024-01-24	T	TRP	52.61	53.03	51.93	51.99	-0.54	6,883,422	23,256	51.90	52.10	4,840,136	538,055	133,156	80,561	53,146	659,508	119,078			273,736			200
2024-01-23	T	TRP	52.26	52.61	52.11	52.53	0.29	7,846,345	18,539	52.50	52.60	4,971,250	1,294,625	127,372	118,824	52,770	678,256	87,227			458,320			500
2024-01-22	T	TRP	51.98	52.27	51.76	52.24	0.16	8,380,103	14,387	52.13	52.25	7,122,008	154,381	72,990	80,533	32,947	393,801	59,668			349,561