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	CS	15.24	15.86	15.23	15.72	0.79	9,035,358	38,908	15.70	15.74	3,786,443	1,222,453	292,462	160,916	137,115	1,843,273	202,280		21,300	732,005		159,800	997
2026-02-05	T	CS	15.30	15.57	14.80	14.93	-0.85	7,332,437	32,784	14.90	14.95	3,237,255	1,518,744	224,697	234,129	120,963	808,608	207,633			343,402		237,500	1,512
2026-02-04	T	CS	16.75	16.89	15.155	15.78	-0.78	11,229,380	48,448	15.69	15.78	5,841,720	1,348,317	317,284	361,145	425,095	1,149,427	226,342			717,249		217,500	1,390
2026-02-03	T	CS	16.31	16.85	15.92	16.56	0.88	8,838,500	46,578	16.50	16.58	4,211,342	1,199,656	310,183	116,456	158,146	1,342,982	228,920			510,329		206,200	1,255
2026-02-02	T	CS	15.01	15.84	15.00	15.68	0.59	10,795,036	44,026	15.65	15.70	4,597,960	2,489,682	350,665	164,767	330,012	1,539,062	168,743			514,900		192,500	739
2026-01-30	T	CS	15.60	15.90	14.80	15.09	-1.57	14,922,708	52,449	15.07	15.17	8,253,087	1,947,469	350,463	239,242	637,878	1,913,420	241,728		56,000	546,251		271,000	2,594
2026-01-29	T	CS	17.00	18.04	16.08	16.66	0.40	14,853,467	60,732	16.66	16.73	9,253,297	1,687,795	570,956	147,100	457,454	1,249,581	299,739		100,000	735,586		109,500	9,937
2026-01-28	T	CS	16.08	16.47	15.745	16.26	0.52	12,647,277	39,074	16.25	16.30	7,422,808	1,296,819	329,686	167,786	531,963	1,443,684	214,515			563,843		191,800	4,297
2026-01-27	T	CS	15.53	16.03	15.44	15.74	0.17	12,020,556	41,792	15.74	15.76	6,280,973	1,074,635	295,905	261,100	215,715	2,006,299	108,930		258,500	1,048,665		135,300	1,208
2026-01-26	T	CS	15.70	16.16	15.50	15.57	0.20	10,795,994	49,946	15.57	15.60	6,044,664	936,693	329,425	119,276	116,102	1,540,300	186,892			817,872		198,600	3,173
2026-01-23	T	CS	14.32	15.38	14.27	15.37	1.24	15,133,546	39,294	15.37	15.38	6,372,283	3,988,681	213,906	228,212	298,110	2,648,937	206,098			535,544		181,400	904
2026-01-22	T	CS	15.00	15.125	13.69	14.13	-0.55	12,531,204	44,055	14.13	14.15	5,623,244	2,025,910	480,708	291,705	380,186	1,772,193	226,482			912,294		319,800	3,718
2026-01-21	T	CS	14.49	14.94	14.30	14.68	0.46	10,159,182	38,585	14.68	14.76	5,952,324	1,261,231	449,341	96,776	145,261	1,209,509	101,796		35,000	391,717		228,100	1,503
2026-01-20	T	CS	14.34	14.39	13.85	14.22	-0.25	6,809,378	28,438	14.22	14.23	3,967,048	497,576	239,413	93,836	154,892	957,175	85,848			402,150		184,200	973
2026-01-19	T	CS	14.70	15.00	14.36	14.47	-0.01	3,732,339	15,420	14.44	14.48	1,929,683	518,673	106,768	134,942	64,555	573,734	38,130			211,275		79,100	1,131
2026-01-16	T	CS	14.00	14.49	13.845	14.48	0.41	11,230,982	46,009	14.48	14.49	6,044,980	1,012,296	411,215	384,200	223,082	1,575,927	365,068			743,002		143,300	782
2026-01-15	T	CS	13.75	14.415	13.52	14.07	0.25	9,694,756	36,628	14.02	14.08	4,111,966	2,050,450	314,469	173,255	175,830	1,684,594	150,737			488,492		116,000	942
2026-01-14	T	CS	13.88	13.91	13.56	13.82	0.06	15,594,513	40,615	13.81	13.83	5,214,199	1,575,676	388,489	234,261	254,628	5,818,064	225,531			873,793		306,700	571
2026-01-13	T	CS	14.06	14.10	13.64	13.76	-0.21	8,194,669	32,225	13.75	13.77	4,415,386	635,286	255,556	304,741	156,662	1,448,661	188,422			333,192		187,600	880
2026-01-12	T	CS	13.91	14.07	13.69	13.97	0.29	13,554,329	40,035	13.94	13.98	5,413,241	2,023,263	415,129	355,615	263,512	3,231,208	295,447		65,400	934,090		176,600	881
2026-01-09	T	CS	13.75	13.82	13.51	13.68	0.10	9,578,369	35,585	13.68	13.71	4,445,408	916,883	242,323	287,606	157,254	2,024,595	222,246			748,794		154,300	537
2026-01-08	T	CS	13.60	13.665	13.31	13.58	-0.21	13,542,903	39,750	13.58	13.59	5,975,747	2,705,486	236,808	284,200	251,967	2,245,333	279,635			889,076		164,600	1,923
2026-01-07	T	CS	14.27	14.27	13.545	13.79	-1.04	19,000,625	56,616	13.77	13.80	6,778,216	2,215,864	295,534	403,314	168,705	6,656,662	273,470			1,133,029		156,400	1,927
2026-01-06	T	CS	14.75	14.92	14.61	14.83	0.19	36,557,123	35,475	14.82	14.85	4,752,798	2,928,595	359,892	233,200	199,985	26,695,800	185,493			681,527		116,900	1,206
2026-01-05	T	CS	13.96	14.65	13.95	14.64	1.07	15,141,505	36,858	14.62	14.65	6,987,897	3,967,750	313,880	172,600	238,974	1,523,030	191,812		41,600	886,345		119,000	2,592
2026-01-02	T	CS	13.50	13.675	12.93	13.57	-0.21	10,618,714	37,462	13.51	13.57	5,310,272	1,419,995	331,748	238,800	404,072	1,217,400	244,300		190,300	673,927		146,600	1,494
2025-12-31	T	CS	13.91	13.96	13.65	13.78	-0.12	3,209,324	12,243	13.74	13.79	1,995,414	368,217	90,815	118,800	68,603	374,696	61,731			39,167		42,500	268
2025-12-30	T	CS	13.81	13.99	13.77	13.90	0.26	8,341,609	27,132	13.85	13.90	4,648,110	916,745	143,959	173,700	144,448	876,100	178,076		26,800	753,161		83,000	220
2025-12-29	T	CS	13.59	13.69	13.42	13.64	-0.02	7,908,141	34,290	13.60	13.65	3,984,765	500,732	153,402	185,700	269,012	1,052,847	252,581			964,874		159,900	627
2025-12-24	T	CS	13.83	13.86	13.39	13.66	-0.07	2,019,006	9,696	13.61	13.66	1,154,218	168,979	75,858	57,700	44,126	239,500	41,708			114,331		43,300	657
2025-12-23	T	CS	13.49	13.86	13.45	13.73	0.26	7,688,048	26,028	13.72	13.75	5,186,230	357,610	146,523	252,200	228,558	767,800	133,422			272,596		100,100	986
2025-12-22	T	CS	13.51	13.52	13.32	13.47	0.28	6,477,743	23,414	13.47	13.48	3,941,852	427,763	209,204	242,900	285,177	645,300	126,558			270,985		126,900	248
2025-12-19	T	CS	13.02	13.29	12.93	13.19	0.35	15,834,921	39,569	13.19	13.20	8,155,834	3,655,031	312,607	298,000	479,112	1,467,210	221,722			614,026		178,200	2,518
2025-12-18	T	CS	12.99	13.03	12.68	12.84	-0.04	8,381,503	31,017	12.83	12.86	3,717,037	1,333,370	152,313	304,500	201,215	862,664	133,446			860,708		96,100	216
2025-12-17	T	CS	13.21	13.26	12.75	12.88	-0.14	7,815,334	32,734	12.88	12.89	3,483,667	1,224,845	262,414	111,100	303,216	1,178,238	142,629			540,288		165,800	185
2025-12-16	T	CS	13.26	13.27	12.94	13.02	-0.37	8,995,734	38,030	13.01	13.05	4,409,144	1,008,667	236,468	157,700	309,192	1,759,016	217,000			470,406		133,800	626
2025-12-15	T	CS	13.46	13.51	13.16	13.39	0.17	8,297,063	24,603	13.39	13.40	3,054,250	1,401,258	234,669	166,100	317,593	2,112,532	149,377			393,239		170,100	1,139
2025-12-12	T	CS	13.54	13.76	13.10	13.22	-0.18	14,815,939	36,731	13.22	13.23	4,545,021	5,826,946	276,321	297,300	415,028	1,768,609	170,618		283,500	645,206		214,300	1,419
2025-12-11	T	CS	13.49	13.60	13.19	13.40	0.18	5,812,480	23,903	13.40	13.43	3,356,302	492,645	176,519	215,300	206,148	650,930	146,714			219,813		137,000	1,618
2025-12-10	T	CS	13.07	13.36	12.90	13.22	0.23	11,102,579	40,227	13.22	13.28	6,164,971	958,467	269,047	276,400	193,983	1,788,706	241,126		217,500	472,682		196,600	2,494
2025-12-09	T	CS	12.82	13.04	12.50	12.99	-0.03	6,489,611	27,398	12.99	13.02	2,914,441	938,519	140,508	109,500	179,192	980,500	132,063			549,374		111,100	746
2025-12-08	T	CS	13.26	13.44	12.99	13.02	-0.05	13,107,047	32,251	13.00	13.03	4,482,181	2,288,547	248,495	116,900	257,996	3,362,601	77,468		60,600	1,178,411		135,700	545
2025-12-05	T	CS	12.97	13.67	12.85	13.07	0.11	9,543,139	34,010	13.06	13.15	4,505,967	1,062,445	306,293	223,700	253,280	1,259,725	162,336		83,800	867,723		137,800	1,187
2025-12-04	T	CS	12.97	13.225	12.84	12.96		8,995,673	24,201	12.96	12.97	3,186,675	1,069,987	102,513	144,000	132,081	2,443,137	64,884			1,140,946		129,500	721
2025-12-03	T	CS	12.22	13.05	12.16	12.96	1.00	12,476,363	40,038	12.96	12.99	6,103,917	1,251,100	263,185	165,200	397,320	2,193,377	176,577			1,203,453		288,000	1,694
2025-12-02	T	CS	12.30	12.34	11.68	11.96	-0.33	7,538,668	24,872	11.88	11.96	2,774,329	1,320,939	199,615	185,100	132,678	1,798,537	330,708			328,672		206,500	215
2025-12-01	T	CS	12.50	12.73	12.16	12.29	-0.12	6,993,675	30,367	12.29	12.31	3,007,144	1,142,663	220,782	188,624	120,894	1,240,535	170,646			334,808		216,500	648
2025-11-28	T	CS	11.96	12.43	11.92	12.41	0.55	5,370,117	21,888	12.38	12.41	2,942,196	479,760	138,387	154,400	84,606	859,200	203,244			210,303		137,100	357
2025-11-27	T	CS	11.88	11.90	11.70	11.86	0.01	1,162,393	5,571	11.86	11.88	508,960	111,949	26,400	43,000	31,436	302,473	21,589			35,568		30,200	250
2025-11-26	T	CS	11.92	12.00	11.57	11.85	0.15	13,850,923	28,067	11.85	11.86	4,177,151	4,688,320	146,514	155,100	170,314	2,738,660	203,817		89,400	851,391		208,000	152
2025-11-25	T	CS	11.85	11.92	11.61	11.70	-0.10	8,566,440	27,574	11.69	11.80	4,418,567	1,379,133	232,801	162,900	121,334	1,148,936	204,849			306,679		164,300	545
2025-11-24	T	CS	11.26	11.805	11.21	11.80	0.82	17,616,996	33,923	11.80	11.82	12,602,055	2,197,612	152,998	261,100	219,970	1,269,500	163,323			307,012		188,300	1,221
2025-11-21	T	CS	10.89	11.08	10.55	10.98	0.27	6,781,057	25,825	10.96	10.98	2,736,203	1,592,991	159,132	191,722	165,244	1,049,385	109,126			324,649		241,100	850
2025-11-20	T	CS	11.60	11.67	10.59	10.71	-0.68	9,465,071	39,021	10.65	10.74	4,366,131	1,600,695	222,110	276,040	254,772	1,632,939	96,946			504,009		203,300	333
2025-11-19	T	CS	11.45	11.56	11.31	11.39	0.16	6,935,495	16,956	11.38	11.45	3,775,435	1,149,976	71,781	129,927	113,015	767,950	45,029			541,352		127,900	345
2025-11-18	T	CS	11.87	11.96	11.18	11.23	-0.81	9,754,713	35,866	11.23	11.35	3,773,998	2,058,499	208,148	295,200	193,858	1,947,143	155,774			543,703		254,400	1,132
2025-11-17	T	CS	12.13	12.19	11.905	12.04	-0.13	3,855,466	21,971	12.02	12.05	1,966,907	206,843	71,074	130,800	114,539	844,900	91,265			150,952		148,400	1,201
2025-11-14	T	CS	11.75	12.39	11.54	12.17	0.02	4,621,231	21,322	12.16	12.22	2,491,433	400,031	119,409	180,000	100,474	826,538	36,617			184,264		148,500	173
2025-11-13	T	CS	12.72	12.78	12.13	12.15	-0.45	7,407,985	23,614	12.12	12.15	3,740,061	381,360	227,599	235,100	124,147	1,761,000	257,098			362,194		170,200	186
2025-11-12	T	CS	12.35	12.65	12.32	12.60	0.41	6,222,791	21,872	12.55	12.62	3,335,589	647,869	189,917	66,400	113,630	767,287	91,863			532,255		162,700	262
2025-11-11	T	CS	12.36	12.42	12.11	12.21	-0.09	4,488,986	17,409	12.18	12.30	1,655,055	1,340,060	107,761	224,800	90,466	667,422	127,749			98,557		75,200	640
2025-11-10	T	CS	12.41	12.63	12.27	12.30	0.12	5,747,945	27,853	12.30	12.43	2,674,103	763,009	249,886	207,100	88,829	817,200	74,142		77,200	254,680		145,200	393