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	V-TSX-V	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	V	CMI	1.01	1.01	0.97	0.98	-0.04	6,387	18	0.96	1.01	5,654					200	500			33
2026-02-05	V	CMI	0.97	1.02	0.97	1.02	0.03	4,618	12	1.01	1.03	4,509									64
2026-02-04	V	CMI				0.99				0.96	1.03
2026-02-03	V	CMI	1.00	1.00	0.98	0.99	-0.03	4,690	13	0.99	1.03	3,320	47		1,000	50		200			63
2026-02-02	V	CMI	0.96	1.05	0.96	1.03	-0.01	9,734	40	0.97	1.03	3,758	2,400	700	200		200	2,200			95
2026-01-30	V	CMI	1.02	1.05	1.02	1.04	0.02	2,434	14	1.01	1.11	674	40	1,000				600			73
2026-01-29	V	CMI	1.04	1.04	1.00	1.02		5,470	23	1.01	1.03	5,052									418
2026-01-28	V	CMI	1.02	1.07	1.01	1.02	-0.03	12,973	37	1.01	1.02	6,469			2,700		100	3,500			144
2026-01-27	V	CMI	0.97	1.12	0.97	1.05	0.06	22,727	59	1.03	1.05	10,195	1,047	2,000	2,500	375	500	2,500			3,332
2026-01-26	V	CMI	0.95	1.12	0.93	0.99	0.05	108,849	97	0.96	1.09	78,385	1,000	10,500	2,500	100		9,000			1,714		3,500	200
2026-01-23	V	CMI	0.94	0.94	0.94	0.94		343	3	0.90	0.97	343
2026-01-22	V	CMI	0.92	0.94	0.90	0.94	0.01	10,091	24	0.86	0.97	5,100	1,000	1,500		250		1,000			1,128
2026-01-21	V	CMI	0.89	0.89	0.89	0.89	-0.04	1,000	1	0.86	0.95			1,000
2026-01-20	V	CMI	0.95	0.97	0.88	0.93	-0.02	74,957	58	0.89	0.93	42,271	9,000	9,000	3,000		4,000	4,000			786		2,500
2026-01-19	V	CMI	0.95	0.97	0.95	0.95	0.04	5,919	23	0.88	0.95	5,056			500						198
2026-01-16	V	CMI	0.91	0.95	0.91	0.91	0.01	7,275	18	0.88	0.97	2,596		2,500		110	49				3		2,000
2026-01-15	V	CMI	0.91	0.92	0.90	0.92	0.04	10,065	9	0.86	0.97	5,409		2,000				500			2,006
2026-01-14	V	CMI	0.95	1.00	0.88	0.88	-0.07	47,650	38	0.86	0.98	31,586		1,500	500	95	2,500	11,000			201
2026-01-13	V	CMI	0.95	0.95	0.89	0.89	-0.06	11,474	23	0.86	0.93	771		3,500	1,000	450		5,500			150
2026-01-12	V	CMI	0.88	0.95	0.88	0.89	0.05	52,608	47	0.86	0.94	45,262	2,000	2,000	1,000			1,500			212
2026-01-09	V	CMI	0.89	0.89	0.84	0.84	-0.04	7,904	21	0.84	0.88	5,534						1,000			667
2026-01-08	V	CMI	0.88	0.88	0.88	0.88	0.03	4,254	13	0.83	0.90	500			1,000			2,000			249
2026-01-07	V	CMI	0.85	0.89	0.85	0.85		7,115	10	0.83	0.90	6,614		500							1
2026-01-06	V	CMI	0.83	0.86	0.83	0.85	0.01	16,512	22	0.83	0.89	12,802		2,500		1		500			538
2026-01-05	V	CMI	0.83	0.85	0.83	0.84		40,212	24	0.83	0.87	36,985	1,000		500			1,000			511
2026-01-02	V	CMI	0.84	0.84	0.84	0.84	0.03	2,662	7	0.81	0.85	2,560									14
2025-12-31	V	CMI	0.81	0.81	0.81	0.81	0.01	2,807	5	0.82	0.85	2,800									7
2025-12-30	V	CMI	0.80	0.82	0.80	0.80		24,508	20	0.80	0.85	19,532		2,000		430					46		2,500
2025-12-29	V	CMI	0.82	0.82	0.80	0.80		13,350	20	0.80	0.86	12,034						1,000			256
2025-12-24	V	CMI	0.84	0.84	0.80	0.80	-0.04	10,182	9	0.81	0.85	9,182			1,000
2025-12-23	V	CMI	0.80	0.80	0.80	0.80	-0.04	867	6	0.80	0.84					300							500
2025-12-22	V	CMI	0.83	0.84	0.83	0.84	-0.01	5,599	13	0.80	0.84	5,345									253
2025-12-19	V	CMI	0.85	0.85	0.85	0.85		33	3	0.80	0.85	33
2025-12-18	V	CMI	0.85	0.85	0.84	0.84	-0.01	1,125	5	0.80	0.85	500		500
2025-12-17	V	CMI	0.84	0.85	0.84	0.85	0.02	7,300	3	0.80	0.86	5,000		2,000							300
2025-12-16	V	CMI				0.83				0.79	0.86
2025-12-15	V	CMI	0.79	0.83	0.79	0.80	-0.06	7,969	18	0.80	0.86	4,399		2,000				1,500			68
2025-12-12	V	CMI	0.86	0.86	0.86	0.86	0.03	1,596	7	0.79	0.86	1,519									11
2025-12-11	V	CMI	0.80	0.80	0.80	0.80	-0.03	2,162	8	0.79	0.86	656		500				500			505
2025-12-10	V	CMI	0.83	0.83	0.83	0.83	0.02	2,121	7	0.78	0.86	1,009	100					1,000
2025-12-09	V	CMI	0.79	0.83	0.79	0.83	0.02	18,318	17	0.79	0.86	8,193		1,000				8,500			100
2025-12-08	V	CMI	0.80	0.80	0.80	0.80	-0.01	5,446	14	0.79	0.86	77	5,000
2025-12-05	V	CMI	0.80	0.81	0.79	0.81	-0.05	14,598	15	0.81	0.86	10,283		2,000				1,500			815
2025-12-04	V	CMI	0.85	0.85	0.85	0.85	-0.01	2,686	11	0.78	0.86	78		1,000	500						1,108
2025-12-03	V	CMI	0.85	0.86	0.81	0.81	-0.04	17,235	28	0.79	0.90	6,553	1,000	3,500		400		5,000			769
2025-12-02	V	CMI	0.79	0.79	0.79	0.79	-0.06	2,254	12	0.78	0.90	28			1,000	400		500			149
2025-12-01	V	CMI	0.82	0.85	0.82	0.85	0.03	1,570	8	0.78	0.90	1,504									4
2025-11-28	V	CMI	0.77	0.82	0.77	0.82		18,148	17	0.80	0.90	14,308		1,000			2,000	500			297
2025-11-27	V	CMI	0.80	0.82	0.80	0.82	0.02	5,556	5	0.80	0.90	5,200
2025-11-26	V	CMI	0.80	0.81	0.76	0.80		52,351	45	0.77	0.82	27,721	2,000	4,000	1,000	200		15,000			30		1,000
2025-11-25	V	CMI	0.80	0.81	0.80	0.81	0.01	7,362	15	0.79	0.82	2,546		1,500			2,000	1,000			291
2025-11-24	V	CMI	0.82	0.82	0.79	0.80	-0.01	17,911	27	0.79	0.90	15,889	1,000	1,000		7					14
2025-11-21	V	CMI	0.81	0.83	0.81	0.83	0.01	5,602	6	0.81	0.84	3,500			1,000			1,000			102
2025-11-20	V	CMI	0.82	0.82	0.81	0.81		3,558	17	0.81	0.84	1,216	1,000			1	500				831
2025-11-19	V	CMI	0.81	0.81	0.81	0.81		3,005	5	0.81	0.84	3,000									5
2025-11-18	V	CMI	0.81	0.81	0.81	0.81		50	2	0.81	0.84	50
2025-11-17	V	CMI	0.90	0.90	0.81	0.81	-0.05	13,110	19	0.81	0.85	8,504	1,000					500			2,205		500
2025-11-14	V	CMI	0.87	0.87	0.86	0.86		8,363	11	0.86	0.95	6,500	1,000					800			63
2025-11-13	V	CMI	0.85	0.88	0.85	0.86	-0.04	7,758	20	0.86	0.90	3,618	1,200	1,000	1,000						940
2025-11-12	V	CMI	0.90	0.90	0.84	0.85	-0.04	8,806	14	0.82	0.91	6,709		500							597		1,000
2025-11-11	V	CMI	0.90	0.90	0.82	0.85	0.03	53,461	48	0.85	0.90	29,900	100	9,000	3,000			11,000			247
2025-11-10	V	CMI	0.85	0.87	0.82	0.87	-0.03	26,437	39	0.82	0.87	14,000	2,500	5,000	1,000	200		3,000			385