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	CNL	21.78	22.46	21.75	22.23	0.78	212,348	1,418	20.66	23.50	152,360	4,102	6,698	5,000	1,387	12,800	6,395			11,123		5,200
2026-02-05	T	CNL	22.61	22.80	21.31	21.45	-2.12	367,015	2,644	21.00	23.50	245,283	8,329	16,020	3,300	1,902	31,100	13,654			26,416		4,600
2026-02-04	T	CNL	25.41	25.41	22.32	23.57	-1.39	595,149	3,884	22.80	25.50	450,898	8,925	29,004	6,100	2,425	36,700	20,251			21,213		3,800	7
2026-02-03	T	CNL	23.63	25.00	23.16	24.96	2.37	485,229	3,675	24.18	25.00	313,271	15,497	39,404	2,900	4,150	27,821	16,711			32,801		4,300	1
2026-02-02	T	CNL	22.05	22.80	21.82	22.59	0.19	324,837	2,246	22.40	26.00	236,534	7,775	17,601	3,600	2,367	20,900	12,932			9,776		4,700	1
2026-01-30	T	CNL	24.40	24.50	22.21	22.40	-2.78	497,051	2,972	22.20	26.00	362,143	17,501	23,246	3,400	4,742	29,400	16,309			18,581		9,900
2026-01-29	T	CNL	27.00	27.67	24.52	25.18	-1.57	399,727	3,089	24.50	26.00	270,470	18,419	31,468	7,400	8,073	12,700	15,483			25,379		2,600	5
2026-01-28	T	CNL	25.50	26.89	25.32	26.75	1.26	634,120	5,089	26.00	26.95	410,148	14,518	43,397	9,700	3,365	42,994	31,707			39,354		13,100
2026-01-27	T	CNL	23.36	25.54	22.88	25.49	2.56	594,257	3,888	22.20	25.99	394,979	13,480	28,249	5,900	4,697	41,100	24,905		20,500	28,971		10,000	123
2026-01-26	T	CNL	23.46	23.94	22.84	22.93	0.28	442,250	3,397	22.00	23.30	304,830	13,402	19,150	4,000	1,946	29,000	36,762			16,861		5,400	900
2026-01-23	T	CNL	22.01	22.93	21.87	22.65	0.56	332,184	2,346	22.40	22.70	214,435	11,140	30,123	3,400	2,179	18,300	20,120			12,038		7,400	59
2026-01-22	T	CNL	22.30	22.85	21.00	22.09	0.17	300,340	2,249	21.30	23.09	186,695	10,553	20,465	5,900	3,529	22,100	14,498			14,538		7,600	5
2026-01-21	T	CNL	22.75	23.08	21.70	21.92	0.09	404,903	2,610	21.70	22.46	275,953	11,505	20,056	3,000	3,430	39,397	17,001			12,524		6,300	122
2026-01-20	T	CNL	20.99	22.01	20.84	21.83	1.24	329,990	1,894	20.80	22.90	244,122	16,624	9,666	5,000	857	15,900	11,000			13,723		4,500	1
2026-01-19	T	CNL	21.11	21.72	20.58	20.59	-0.37	78,243	654	20.20	21.69	44,698	2,560	4,592	2,300	495	11,100	2,001			4,854		4,100	38
2026-01-16	T	CNL	21.20	21.23	20.50	20.96	-0.35	390,154	1,520	20.15	22.25	328,502	4,800	15,555	3,600	205	9,800	3,700			13,749		3,900	2
2026-01-15	T	CNL	22.00	22.03	21.30	21.31	-0.75	123,710	903	21.25	21.75	92,876	3,118	4,526	1,700	132	5,600	4,800			5,416		1,100
2026-01-14	T	CNL	21.91	22.49	21.70	22.06	0.15	370,452	2,202	22.01	22.50	202,116	7,796	11,823	3,700	1,100	70,300	12,600			38,713		6,200	53
2026-01-13	T	CNL	22.21	23.13	21.48	21.91	0.62	523,438	2,477	21.50	22.00	217,708	9,471	19,735	11,600	5,295	155,000	15,000			54,638		4,900	2
2026-01-12	T	CNL	20.61	21.485	20.61	21.29	1.29	411,874	2,255	20.50	21.42	202,416	14,000	10,335	2,000	2,630	55,000	7,700		45,200	32,073		8,600	1
2026-01-09	T	CNL	20.21	20.39	19.83	20.00	-0.24	168,538	1,228	18.00	20.16	90,253	3,400	4,030	1,100	391	37,700	5,100			14,329		4,400	21
2026-01-08	T	CNL	20.12	20.60	19.85	20.24	-0.21	176,800	1,367	19.82	20.48	88,771	8,200	5,835	6,100	730	39,100	8,421			10,471		3,900
2026-01-07	T	CNL	19.50	20.64	19.31	20.45	0.61	571,036	2,109	19.26	21.00	244,839	12,300	23,489	5,200	2,290	32,100	6,852		200,000	21,195		7,500
2026-01-06	T	CNL	20.19	20.43	19.63	19.84	-0.03	368,058	1,978	19.50	19.96	136,025	6,900	10,494	4,100	415	148,002	13,636			31,952		9,700
2026-01-05	T	CNL	19.52	20.19	19.52	19.87	0.69	547,408	2,423	19.50	20.00	383,860	11,389	16,566	4,100	2,046	44,586	21,522		21,400	18,014		8,300
2026-01-02	T	CNL	20.58	20.58	18.88	19.18	-0.82	361,431	2,547	18.89	19.41	238,113	6,997	11,278	3,400	1,953	61,129	15,900			11,231		6,700	19
2025-12-31	T	CNL	20.41	20.82	19.92	20.00	-0.60	290,643	1,890	19.90	20.98	155,533	7,300	9,000	5,700	1,485	56,800	17,610			23,139		4,600
2025-12-30	T	CNL	20.89	21.00	20.42	20.60	0.46	717,486	3,386	18.00	20.98	265,305	16,801	14,508	4,500	913	275,500	34,500		18,000	55,387		7,900
2025-12-29	T	CNL	20.57	20.70	19.75	20.14	-0.57	525,118	3,937	18.00	21.00	255,752	27,709	19,761	9,000	1,839	91,940	43,293			39,203		8,800
2025-12-24	T	CNL	20.75	20.89	20.535	20.71	0.04	111,851	836	20.68	20.85	48,043	2,900	4,362	900	180	20,900	3,908			15,006		3,800
2025-12-23	T	CNL	20.98	21.17	20.61	20.67	-0.15	270,977	1,756	20.00	20.90	157,201	6,599	10,296	10,300	810	37,000	10,995			23,359		4,700
2025-12-22	T	CNL	19.54	20.96	19.53	20.82	1.55	860,970	3,334	20.50	20.96	296,879	14,033	14,930	8,200	1,652	370,043	31,700			78,959		13,900	115
2025-12-19	T	CNL	18.79	19.59	18.79	19.27	0.60	469,509	2,452	18.80	19.39	250,823	5,619	9,683	7,900	1,035	126,000	19,300			24,797		9,600
2025-12-18	T	CNL	18.78	19.36	18.61	18.67	-0.21	536,033	2,396	18.67	18.79	161,909	123,301	16,384	4,700	910	68,385	18,400			92,948		8,800
2025-12-17	T	CNL	18.07	19.39	17.96	18.88	1.02	511,111	2,801	18.77	18.90	338,593	21,810	14,300	1,500	5,031	51,200	11,226			39,406		9,200	100
2025-12-16	T	CNL	17.61	17.90	17.50	17.86	0.22	196,969	1,314	15.00	18.00	124,994	5,900	1,979	300	389	16,600	8,200			15,162		3,100
2025-12-15	T	CNL	18.06	18.06	17.28	17.64	-0.03	313,726	2,060	15.00	17.68	189,255	11,530	10,444	2,800	1,830	42,077	17,530			19,048		3,800
2025-12-12	T	CNL	17.15	17.78	17.11	17.67	0.62	378,599	2,198	17.56	17.74	204,016	15,275	8,183	9,100	481	41,267	17,301			63,962		3,800	160
2025-12-11	T	CNL	16.35	17.19	16.27	17.05	0.74	262,791	1,623	16.99	17.19	152,839	16,008	9,103	4,000	746	34,300	10,600			18,016		5,300	56
2025-12-10	T	CNL	15.63	16.56	15.56	16.31	0.78	601,494	2,937	15.90	16.60	320,440	17,540	22,941	8,600	3,291	148,996	20,159			19,879		9,100
2025-12-09	T	CNL	15.60	15.83	15.44	15.53	-0.21	356,246	1,790	15.00	15.59	226,628	9,362	6,104	4,100	29	28,000	10,815		5,600	40,784		7,400
2025-12-08	T	CNL	16.00	16.02	15.58	15.74	-0.07	611,245	2,290	15.00	16.09	382,071	15,200	12,636	4,700	1,536	43,800	23,261			81,069		6,700	22
2025-12-05	T	CNL	15.96	16.14	15.69	15.81	-0.18	304,015	1,549	15.65	16.00	164,116	13,305	5,799	2,400	342	30,100	9,502			38,791		6,500
2025-12-04	T	CNL	15.85	16.24	15.80	15.99	-0.01	454,727	1,722	15.80	16.50	155,453	109,950	8,103	5,200	892	21,800	9,890			116,243		5,400	50
2025-12-03	T	CNL	15.88	16.30	15.66	16.00	0.29	882,141	2,318	15.93	16.02	231,280	19,620	14,514	2,200	1,047	114,100	37,960		10,000	372,496		5,400
2025-12-02	T	CNL	15.69	15.82	15.48	15.71	0.08	261,323	1,373	15.48	16.00	132,183	7,800	4,160	2,500	732	36,900	13,842			46,633		2,100
2025-12-01	T	CNL	16.15	16.15	15.395	15.63	-0.29	383,588	1,437	15.40	15.75	173,256	7,022	3,328	2,300	355	34,400	10,700			126,190		5,200	10
2025-11-28	T	CNL	15.59	16.31	15.545	15.92	0.52	305,591	1,149	15.90	16.20	221,366	5,870	5,970	1,400	1,150	15,000	11,458			23,153		8,500	20
2025-11-27	T	CNL	15.63	16.00	15.36	15.40	-0.18	63,880	527	15.30	15.50	39,438	800	1,219	3,200		1,800	2,600			9,139		4,800
2025-11-26	T	CNL	15.79	15.83	15.53	15.58	0.01	306,137	1,388	15.55	16.40	137,217	8,908	4,894	1,000	1,068	97,300	14,342			22,852		6,200
2025-11-25	T	CNL	15.28	15.72	15.13	15.57	0.52	257,366	1,619	15.51	16.06	151,834	16,140	9,068	1,300	1,693	31,200	7,800			22,879		3,900	1
2025-11-24	T	CNL	14.23	15.13	14.20	15.05	0.91	577,443	1,720	14.97	15.29	447,924	10,291	6,624	2,500	2,637	17,700	7,882		50,000	21,235		2,700
2025-11-21	T	CNL	13.99	14.42	13.81	14.14	0.16	232,367	1,745	13.96	15.29	151,740	26,300	2,600	3,300	163	11,200	17,453			13,197		3,700
2025-11-20	T	CNL	14.94	15.06	13.94	13.98	-0.81	193,935	1,297	13.92	15.20	149,026	6,302	1,879	1,000	210	9,900	9,954			9,995		2,700
2025-11-19	T	CNL	14.90	15.21	14.55	14.79	0.20	188,203	1,304	14.40	14.95	113,479	11,032	3,157	5,700	225	23,400	9,400			16,836		600
2025-11-18	T	CNL	14.50	14.90	14.27	14.59	0.06	221,259	1,214	14.55	14.83	110,750	7,534	3,613	4,300	100	67,700	9,013			11,488		1,700
2025-11-17	T	CNL	14.75	14.96	14.33	14.53	-0.32	247,023	1,507	14.45	14.53	126,707	7,000	2,200	2,400	80	72,423	15,672			13,146		3,000	5
2025-11-14	T	CNL	14.15	14.92	13.76	14.85	0.30	269,951	1,970	13.80	15.01	153,669	12,200	9,209	900	1,241	30,085	15,880			22,209		8,400
2025-11-13	T	CNL	15.30	15.38	14.47	14.55	-0.83	157,670	1,094	14.50	14.78	110,361	5,201	3,381	3,900	83	13,000	7,754			7,293		3,100
2025-11-12	T	CNL	15.17	15.59	15.17	15.38	0.32	373,640	1,932	14.92	15.60	220,546	9,531	14,605	3,000	500	29,300	12,517			46,566		7,300	3
2025-11-11	T	CNL	15.46	15.49	14.98	15.06	-0.24	178,384	1,301	14.92	15.49	107,693	2,100	2,963	6,400	293	12,500	14,672			18,864		4,400
2025-11-10	T	CNL	15.34	15.47	15.18	15.30	0.50	285,628	1,668	14.92	15.35	168,365	13,000	13,847	200	100	35,200	15,124			18,584		7,000