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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	T	CIGI	184.08	190.78	184.05	190.75	6.95	200,732	1,613	178.05	206.27	102,498	8,488	5,560	6,811	1,098	27,500	12,258		5,000	13,660		4,800
2026-02-05	T	CIGI	183.71	187.335	182.33	183.80	-0.17	172,477	1,369	176.77	189.75	119,788	7,424	4,414	1,542	1,238	7,200	2,711			15,128		1,900	108
2026-02-04	T	CIGI	179.15	185.835	178.01	183.97	9.02	467,593	3,462	176.77	186.50	286,536	10,276	11,794	3,586	25,506	30,300	13,212			59,258		6,500	41
2026-02-03	T	CIGI	190.00	192.48	173.65	174.95	-11.72	462,254	2,718	173.00	178.25	263,065	46,424	16,689	1,571	2,540	23,800	5,975		3,900	43,809		5,700	50
2026-02-02	T	CIGI	186.06	189.37	185.80	186.67	0.61	135,996	945	179.16	212.00	46,407	64,107	2,766	1,617	376	4,800	3,759			3,432		2,400	9
2026-01-30	T	CIGI	187.02	187.76	182.55	186.06	-0.53	173,098	981	181.16	206.27	55,244	78,925	3,302	1,948	744	9,520	4,742		4,000	4,496		1,200	47
2026-01-29	T	CIGI	187.18	187.56	184.75	186.59	-0.60	123,650	889	184.50	206.27	70,238	6,351	4,767	27	425	25,327	2,978			9,280		700	19
2026-01-28	T	CIGI	191.32	191.32	184.78	187.19	0.66	159,525	1,436	185.00	206.27	88,748	6,100	5,602	1,845	346	25,400	8,610			11,228		4,300	3
2026-01-27	T	CIGI	190.43	190.43	185.95	186.53	-3.15	191,493	1,431	185.84	190.95	81,550	4,724	4,003	7,195	503	21,519	4,016		45,700	13,959		3,400	37
2026-01-26	T	CIGI	188.20	192.50	188.20	189.68	-1.77	124,188	1,198	182.16	190.25	53,380	6,535	6,530	1,826	1,968	8,600	8,102			16,785		1,000	59
2026-01-23	T	CIGI	194.42	194.42	190.92	191.45	-3.08	145,329	1,390	190.50	206.27	84,747	5,202	4,815	650	468	8,514	4,800			25,432		2,200	210
2026-01-22	T	CIGI	199.87	200.69	194.04	194.53	-3.98	86,013	786	194.00	206.27	39,584	4,647	3,054	1,168	653	20,200	2,512			7,069		1,300	50
2026-01-21	T	CIGI	197.88	200.56	196.74	198.51	0.80	114,588	908	196.19	206.25	48,825	29,213	4,187	533	412	8,013	2,100			9,807		2,100	203
2026-01-20	T	CIGI	206.86	206.86	196.45	197.71	-7.31	115,232	1,021	196.19	206.95	52,993	21,081	6,809	2,929	675	13,118	3,103			8,294		1,500	117
2026-01-19	T	CIGI	204.14	209.615	199.44	205.02	0.20	72,695	542	201.51	208.00	36,581	3,765	1,262	214	223	1,200	315		21,500	2,295		1,100
2026-01-16	T	CIGI	204.03	207.72	202.70	204.82	-0.42	97,502	872	203.75	205.84	48,516	7,155	4,076	5,429	701	11,202	2,669		6,100	7,025		1,800	14
2026-01-15	T	CIGI	199.40	206.01	199.40	205.24	5.75	200,721	1,030	199.44	205.75	54,766	40,902	6,445	1,629	553	40,578	2,887		34,300	7,748		2,200	194
2026-01-14	T	CIGI	199.78	202.83	195.19	199.49	-0.96	112,862	943	198.75	202.95	53,935	6,212	5,455	3,053	452	15,626	2,400			16,505		1,400	5
2026-01-13	T	CIGI	204.03	204.77	198.86	200.45	-2.05	70,543	775	199.80	207.50	34,851	3,699	2,619	2,687	485	10,738	2,415			8,724		1,100	152
2026-01-12	T	CIGI	202.515	203.14	200.44	202.50	-0.65	70,777	633	201.75	208.00	44,254	1,518	1,369	836	741	4,100	2,677			10,187		700	107
2026-01-09	T	CIGI	204.00	207.12	202.44	203.15	0.05	73,323	623	198.85	207.00	41,941	2,864	2,516	1,643	208	6,200	1,417		4,600	6,024		900	93
2026-01-08	T	CIGI	201.05	205.20	199.93	203.10	1.75	119,138	997	198.85	207.65	58,531	5,044	5,707	838	268	7,500	2,580		15,500	10,554		1,500	14
2026-01-07	T	CIGI	203.96	203.98	200.87	201.35	-1.78	96,693	774	201.00	204.00	42,864	8,513	11,331	1,014	465	5,300	4,448			14,578		1,800	126
2026-01-06	T	CIGI	203.50	204.36	200.10	203.13	0.75	132,003	1,072	200.00	204.95	63,367	5,459	6,777	2,128	347	21,300	10,400			8,911		2,900	93
2026-01-05	T	CIGI	199.10	205.82	199.10	202.38	2.97	74,554	769	201.00	205.25	42,508	914	3,563	1,412	635	9,600	2,313			8,070		2,200	18
2026-01-02	T	CIGI	201.75	204.17	198.85	199.41	-2.33	30,227	416	197.00	208.00	19,465	1,028	1,597	311	420	2,800	300			2,496		900	1
2025-12-31	T	CIGI	203.87	204.31	201.60	201.74	-3.03	41,451	492	198.85	203.95	24,877	2,694	2,074	1,110	206	2,100	1,500			3,457		500
2025-12-30	T	CIGI	203.46	205.79	203.46	204.77	0.38	83,630	895	203.95	205.75	53,483	9,115	3,220	1,714	381	3,000	2,404			3,292		1,400	11
2025-12-29	T	CIGI	204.62	206.45	203.32	204.39	-1.13	36,366	458	199.00	204.85	20,641	1,511	1,511	828	183	1,400	1,630			5,737		700	15
2025-12-24	T	CIGI	202.66	205.96	202.66	205.52	1.68	22,863	336	204.85	206.09	13,012	1,800	1,789	867	275	800	981			1,932		700	21
2025-12-23	T	CIGI	202.39	204.27	201.32	203.84	0.71	41,700	503	191.50	204.95	19,836	3,525	4,003	942	325	2,900	2,500			4,491		400	69
2025-12-22	T	CIGI	200.84	203.97	199.73	203.13	1.34	40,933	493	191.50	209.22	27,135	907	2,847	652	206	1,512	2,300			3,841		300	89
2025-12-19	T	CIGI	202.59	203.895	200.26	201.79	-0.23	261,670	993	200.75	203.00	88,607	4,020	3,938	1,368	476	120,913	3,237			24,150		1,300	13
2025-12-18	T	CIGI	198.04	203.37	198.04	202.02	4.29	144,607	719	191.50	202.55	38,147	2,734	3,479	1,781	181	81,600	1,200			9,085		900	50
2025-12-17	T	CIGI	202.72	202.86	196.15	197.73	-4.32	147,227	972	197.20	202.50	59,158	3,633	5,744	1,348	814	51,736	3,128			8,659		1,200	62
2025-12-16	T	CIGI	199.07	203.26	197.62	202.05	2.93	77,421	821	201.00	209.22	32,079	1,304	1,772	2,130	1,278	600	2,470			22,249		400	88
2025-12-15	T	CIGI	199.34	201.88	197.51	199.12	-1.32	112,387	749	198.75	202.00	44,054	4,963	4,282	1,424	390	45,800	958			8,356		200	1
2025-12-12	T	CIGI	191.00	200.65	191.00	200.44	-0.17	128,552	1,171	198.29	200.95	83,114	4,342	5,682	2,718	320	6,921	3,960			12,432		1,000	13
2025-12-11	T	CIGI	199.24	202.65	199.14	200.61	1.11	131,460	942	191.00	204.25	65,503	2,538	2,100	3,294	320	24,505	3,922		9,700	14,276		2,400	72
2025-12-10	T	CIGI	203.47	203.47	195.58	199.50	4.00	110,420	989	191.00	209.22	54,880	2,218	5,071	1,331	280	23,600	2,542			11,395		1,700	12
2025-12-09	T	CIGI	198.15	199.43	195.39	195.50	-1.74	52,106	841	191.00	198.00	30,556	2,065	2,419	2,741	292	4,880	797			4,721		1,100	3
2025-12-08	T	CIGI	201.76	202.98	194.05	197.24	-4.43	199,525	1,432	185.00	209.22	94,081	4,526	6,442	4,840	331	64,876	5,748			9,258		1,700
2025-12-05	T	CIGI	202.09	203.65	197.28	201.67	-0.23	212,330	894	199.00	205.75	57,344	10,059	5,602	2,321	354	109,573	895		8,600	10,500		500	99
2025-12-04	T	CIGI	200.12	203.58	198.35	201.90	0.76	75,792	843	192.20	204.25	30,924	3,503	3,436	5,800	240	8,800	2,295			15,260		700	1
2025-12-03	T	CIGI	199.27	202.25	197.64	201.14	1.20	62,707	662	198.00	209.22	28,353	3,269	2,810	1,947	254	2,200	802		4,700	15,486		800	55
2025-12-02	T	CIGI	199.79	203.57	198.855	199.94	0.22	66,761	711	199.00	203.60	36,069	4,609	2,375	1,855	535	5,600	1,080			10,705		800	132
2025-12-01	T	CIGI	200.41	202.57	198.29	199.72	-2.83	61,288	684	198.00	202.75	28,400	3,643	1,216	1,633	325	3,903	1,015		5,500	13,308		800	42
2025-11-28	T	CIGI	202.99	202.99	199.95	202.55	0.97	48,693	546	201.00	209.22	24,230	1,430	3,052	4,148	757	3,900	1,300		3,600	2,999		1,400	33
2025-11-27	T	CIGI	203.09	203.09	200.93	201.58	-0.57	32,101	409	201.50	202.95	11,554	1,662	900	3,423	243	900	550			4,465		300	117
2025-11-26	T	CIGI	200.01	204.17	200.00	202.15	2.36	220,085	865	198.35	203.15	39,932	131,414	6,466	5,922	740	4,600	4,308		11,000	9,822		3,200	76
2025-11-25	T	CIGI	197.77	201.63	197.77	199.79	2.51	122,903	1,067	198.25	209.22	55,670	2,905	4,411	5,709	521	9,100	3,695		18,400	14,948		2,000	17
2025-11-24	T	CIGI	197.91	198.29	195.93	197.28	-0.48	182,981	1,144	192.20	209.22	89,987	5,461	6,619	4,847	1,014	9,800	12,341		21,000	19,802		1,300
2025-11-21	T	CIGI	192.84	198.38	192.84	197.76	5.45	240,766	1,120	192.20	209.22	54,851	7,461	4,170	2,333	592	7,570	5,000		127,900	8,797		2,700	67
2025-11-20	T	CIGI	195.28	197.03	191.78	192.31	-1.01	83,194	723	183.56	194.50	40,458	2,847	2,507	2,515	2,730	5,200	2,705		600	19,613		1,000	30
2025-11-19	T	CIGI	192.22	194.70	190.78	193.32	1.87	80,348	745	186.56	194.95	48,120	3,106	4,241	443	314	6,100	1,505			9,940		1,700	155
2025-11-18	T	CIGI	193.94	195.80	191.23	191.45	-4.29	135,298	1,127	186.56	209.22	87,508	3,951	2,911	4,056	275	7,000	1,806		14,000	6,977		1,100	20
2025-11-17	T	CIGI	204.82	204.82	195.23	195.74	-9.80	81,277	880	186.56	209.22	53,419	3,380	2,701	1,017	565	5,000	3,292			6,425		1,100	23
2025-11-14	T	CIGI	206.13	206.25	202.92	205.54	-2.19	173,603	1,317	200.50	209.22	89,399	30,800	5,470	3,119	232	9,600	1,808		9,500	13,556		2,000	56
2025-11-13	T	CIGI	211.53	213.16	207.09	207.73	-5.14	92,247	833	206.00	214.35	43,283	16,348	1,995	1,829	477	9,830	3,654			8,221		1,700	8
2025-11-12	T	CIGI	213.91	215.04	212.41	212.87	-0.49	36,664	479	191.56	215.25	20,521	1,415	4,044	336	403	2,900	704			3,116		700	95
2025-11-11	T	CIGI	213.74	215.19	212.42	213.36	1.07	43,640	479	212.00	230.10	23,204	2,957	1,479	1,614	172	2,900	813			4,818		1,500
2025-11-10	T	CIGI	213.75	213.75	209.69	212.29	-0.40	49,416	599	210.00	213.95	25,651	1,220	709	1,299	392	4,627	1,979			7,222		700	1
2025-11-07	T	CIGI	212.44	213.97	209.59	212.69	-0.08	146,337	1,215	206.16	230.10	73,803	6,546	6,450	1,621	923	15,460	5,580		12,700	14,785		1,700	35