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	CSU	2,490.01	2,509.96	2,344.80	2,434.02	-43.20	225,979	5,879	2,414.82	2,438.58	111,997	23,108	2,062	5,402	12,235	3,857	2,288		7,600	37,141		5,000	245
2026-02-05	T	CSU	2,520.00	2,572.85	2,457.00	2,477.22	-5.80	294,311	6,667	2,464.27	2,490.25	184,359	17,492	4,645	8,019	2,863	8,314	1,678		5,400	40,393		4,200	156
2026-02-04	T	CSU	2,300.00	2,485.68	2,212.40	2,483.02	194.11	330,675	8,143	2,466.00	2,488.04	200,468	26,662	6,870	8,119	3,542	8,900	1,594			49,201		4,800	459
2026-02-03	T	CSU	2,469.01	2,474.84	2,230.00	2,288.91	-165.34	432,928	13,757	2,258.37	2,684.84	219,988	27,176	9,873	14,373	6,857	32,512	4,935			57,477		19,700	953
2026-02-02	T	CSU	2,563.78	2,587.70	2,450.00	2,454.25	-58.71	271,609	6,745	2,450.00	2,497.76	191,399	13,371	1,956	2,804	2,409	9,926	1,715			29,771		3,300	208
2026-01-30	T	CSU	2,573.55	2,684.82	2,506.67	2,512.96	-39.55	182,296	4,976	2,507.40	2,523.64	105,486	9,209	204	3,682	2,581	3,622	1,097		7,800	32,355		3,100	187
2026-01-29	T	CSU	2,609.99	2,609.99	2,493.50	2,552.51	-87.55	232,917	7,012	2,544.23	2,556.55	149,194	20,318	5,537	5,454	2,953	2,903	855			33,890		1,300	202
2026-01-28	T	CSU	2,674.08	2,676.19	2,565.26	2,640.06	-11.24	221,819	7,586	2,500.00	2,684.84	123,913	18,256	4,664	6,237	3,402	14,190	1,888			34,035		3,000	351
2026-01-27	T	CSU	2,829.99	2,831.95	2,651.30	2,651.30	-158.67	190,165	6,515	2,650.00	2,714.34	94,294	10,892	1,298	4,154	2,431	7,097	1,086		11,000	45,187		2,500	303
2026-01-26	T	CSU	2,801.20	2,863.26	2,753.14	2,809.97	28.86	238,964	5,758	2,802.31	2,815.32	146,148	18,493	2,799	12,640	2,621	7,000	970		7,800	26,293		3,000	219
2026-01-23	T	CSU	2,743.02	2,801.75	2,731.80	2,781.11	68.09	251,812	5,263	2,777.24	2,790.32	138,925	12,068	1,844	6,181	2,300	3,850	593		7,300	57,446		3,100	285
2026-01-22	T	CSU	2,770.00	2,786.20	2,671.85	2,713.02	6.13	186,126	5,269	2,703.23	2,721.06	81,493	21,533	4,335	3,446	2,146	6,000	859		17,100	34,851		4,000	266
2026-01-21	T	CSU	2,670.11	2,749.99	2,622.20	2,706.89	38.12	338,468	7,250	2,680.95	2,717.31	155,566	71,175	5,771	10,476	2,935	7,320	3,420		200	50,886		3,700	393
2026-01-20	T	CSU	2,779.92	2,779.92	2,664.74	2,668.77	-122.24	314,985	9,725	2,658.38	2,705.07	173,903	19,593	10,078	12,274	3,223	6,944	1,797			62,523		4,200	298
2026-01-19	T	CSU	2,800.01	2,862.09	2,791.01	2,791.01	-53.98	89,256	3,999	2,782.01	2,811.37	28,320	4,321	1,618	2,263	1,419	600	169			36,866		600	204
2026-01-16	T	CSU	2,965.09	2,965.09	2,800.00	2,844.99	-77.02	270,987	9,443	2,833.48	2,850.13	141,658	22,347	4,017	9,270	4,994	9,326	5,838			54,925		2,700	661
2026-01-15	T	CSU	2,960.00	3,048.49	2,898.135	2,922.01	-100.94	393,371	10,120	2,912.54	2,930.98	182,114	19,742	5,411	13,449	5,142	10,866	2,535		200	127,726		4,200	570
2026-01-14	T	CSU	3,201.80	3,230.55	2,974.09	3,022.95	-187.57	299,991	9,938	3,011.34	3,060.05	142,855	18,203	9,021	7,661	3,594	12,102	1,758		14,900	68,837		3,100	398
2026-01-13	T	CSU	3,326.16	3,332.60	3,187.07	3,210.52	-117.31	136,050	4,253	3,203.11	3,234.85	95,563	8,508	1,300	2,346	2,194	4,757	348			13,398		2,700	157
2026-01-12	T	CSU	3,304.78	3,356.00	3,277.97	3,327.83	3.08	76,588	2,841	3,317.04	3,335.83	47,670	5,976	736	3,438	1,215	1,400	335			10,789		1,000	133
2026-01-09	T	CSU	3,287.11	3,350.48	3,283.51	3,324.75	12.79	70,037	2,684	3,312.03	3,331.54	46,385	3,263	718	3,727	1,536	1,500	634			8,861		1,100	94
2026-01-08	T	CSU	3,268.00	3,360.87	3,259.01	3,311.96	56.61	113,875	3,104	3,303.10	3,324.16	53,061	6,108	1,295	2,762	1,280	1,116	1,001		22,700	16,531		2,400	118
2026-01-07	T	CSU	3,225.01	3,308.89	3,194.00	3,255.35	-1.38	110,733	3,045	3,242.83	3,261.40	62,703	12,043	2,264	1,935	1,560	2,713	212		400	15,307		600	116
2026-01-06	T	CSU	3,177.31	3,264.165	3,111.70	3,256.73	48.94	132,387	4,596	3,226.14	3,262.91	74,783	9,647	4,656	4,409	2,087	1,900	654			19,224		3,600	257
2026-01-05	T	CSU	3,270.35	3,291.825	3,179.24	3,207.79	-31.28	121,073	4,882	3,194.54	3,214.86	70,047	6,335	1,650	5,666	1,600	2,500	1,079			27,408		900	271
2026-01-02	T	CSU	3,316.03	3,330.00	3,205.13	3,239.07	-62.33	71,337	3,685	3,224.01	3,247.77	47,969	2,616	868	2,324	1,658	1,100	372			8,930		800	84
2025-12-31	T	CSU	3,320.76	3,323.36	3,265.30	3,301.40	-11.67	46,814	1,974	3,280.25	3,309.08	31,460	2,335	1,281	1,041	927	693	222			5,582		500	41
2025-12-30	T	CSU	3,339.99	3,371.86	3,312.04	3,313.07	-31.52	84,430	2,343	3,309.75	3,339.79	62,927	4,479	905	1,715	1,144	1,600	57			7,352		800	103
2025-12-29	T	CSU	3,339.98	3,364.80	3,318.26	3,344.59	28.42	64,945	2,411	3,333.09	3,355.05	45,710	2,898	350	351	1,397	1,421	114			7,800		400	251
2025-12-24	T	CSU	3,301.87	3,355.89	3,295.76	3,300.00	-31.32	25,918	1,085	3,316.16	3,335.48	12,863	4,104	1,206	685	649	450	49			4,012		300	201
2025-12-23	T	CSU	3,309.48	3,341.72	3,267.24	3,331.32	23.50	69,139	2,494	3,310.88	3,339.50	43,778	4,185	933	782	1,145	1,317	177			11,309		1,100	213
2025-12-22	T	CSU	3,363.51	3,363.51	3,275.00	3,307.82	-67.26	126,044	3,467	3,301.01	3,317.79	82,918	7,536	1,875	1,339	1,854	2,011	730			18,183		2,900	228
2025-12-19	T	CSU	3,349.53	3,382.53	3,307.26	3,375.08	49.50	140,175	2,577	3,350.94	3,391.71	116,880	3,889	1,606	875	1,195	1,319	174			9,205		1,500	268
2025-12-18	T	CSU	3,331.08	3,379.58	3,295.44	3,325.58	10.58	100,136	2,794	3,318.70	3,340.76	51,877	9,639	1,413	2,598	1,454	2,600	575			18,727		2,000	227
2025-12-17	T	CSU	3,299.65	3,380.00	3,293.28	3,315.00	55.00	146,956	3,457	3,299.00	3,380.00	82,691	19,261	1,116	4,003	2,035	2,223	350			21,183		3,500	207
2025-12-16	T	CSU	3,300.00	3,380.01	3,226.02	3,260.00	-76.00	182,781	3,829	3,236.00	3,400.00	118,872	13,565	1,749	3,347	2,114	4,900	938			24,525		2,200	147
2025-12-15	T	CSU	3,298.35	3,340.51	3,266.50	3,336.00	50.61	123,507	2,891	3,285.00	3,400.00	79,721	10,000	4,604	3,046	1,759	2,708	1,585			11,271		2,700	163
2025-12-12	T	CSU	3,260.93	3,299.98	3,217.60	3,285.39	27.31	104,081	3,067	3,254.90	3,296.46	58,803	8,474	2,108	2,188	1,186	2,835	371			19,077		1,800	177
2025-12-11	T	CSU	3,279.86	3,312.30	3,231.00	3,258.08	-56.92	170,581	3,350	3,252.87	3,270.41	71,907	30,777	3,921	5,445	1,523	2,185	651			32,839		2,200	120
2025-12-10	T	CSU	3,337.61	3,343.00	3,250.00	3,315.00	-26.58	119,227	3,480	3,300.70	3,321.50	72,206	9,359	2,663	6,828	1,869	1,905	972			16,187		1,500	161
2025-12-09	T	CSU	3,336.47	3,363.70	3,315.61	3,341.58	5.11	72,523	2,347	3,320.92	3,351.39	52,230	1,972	908	1,502	1,521	1,112	624			9,031		1,300	101
2025-12-08	T	CSU	3,327.49	3,378.45	3,301.44	3,336.47	10.65	68,500	2,266	3,325.48	3,347.97	47,329	3,626	1,949	1,832	851	200	510			6,927		1,700	61
2025-12-05	T	CSU	3,342.63	3,389.625	3,308.12	3,325.82	15.84	54,577	2,217	3,318.51	3,336.15	31,635	3,249	505	1,891	1,136	1,433	382			9,176		1,400	180
2025-12-04	T	CSU	3,250.01	3,357.89	3,250.01	3,309.98	16.56	76,557	2,504	3,298.33	3,327.98	40,278	6,641	2,569	1,752	1,544	3,881	359			9,822		1,700	169
2025-12-03	T	CSU	3,309.47	3,318.50	3,261.00	3,293.42	-27.62	74,941	2,857	3,278.62	3,299.00	44,013	3,763	4,225	2,273	1,591	2,769	630			10,722		800	61
2025-12-02	T	CSU	3,354.26	3,354.26	3,269.205	3,321.04	1.65	90,722	2,975	3,307.77	3,323.86	51,744	10,164	1,836	2,838	1,549	1,900	561			10,723		2,300	207
2025-12-01	T	CSU	3,368.47	3,368.48	3,272.96	3,319.39	-62.86	136,606	3,662	3,308.69	3,327.31	94,723	4,219	4,075	3,867	1,947	2,500	1,815		3,300	12,255		2,200	231
2025-11-28	T	CSU	3,422.01	3,422.01	3,355.62	3,382.25	-39.76	51,439	2,211	3,370.76	3,397.68	28,743	2,426	1,716	2,550	1,186	947	106			6,623		2,600	96
2025-11-27	T	CSU	3,434.18	3,434.18	3,381.00	3,422.01	2.01	18,325	1,312	3,391.13	3,459.55	9,099	586	239	1,411	567	103	277			4,434		400	70
2025-11-26	T	CSU	3,412.63	3,437.45	3,374.98	3,420.00	23.73	64,327	2,541	3,408.12	3,428.75	41,799	2,287	2,139	1,684	1,382	833	401			8,317		1,000	118
2025-11-25	T	CSU	3,365.51	3,443.68	3,357.86	3,396.27	13.31	129,209	3,240	3,382.11	3,409.24	74,045	9,289	3,253	2,432	1,849	7,003	246			12,816		4,300	158
2025-11-24	T	CSU	3,330.00	3,405.47	3,263.20	3,382.96	91.55	237,850	3,726	3,367.48	3,396.33	166,656	5,950	2,791	5,930	2,246	2,800	171			16,383		2,300	52
2025-11-21	T	CSU	3,200.21	3,325.99	3,188.22	3,291.41	70.42	101,593	2,818	3,286.68	3,316.01	56,565	4,491	1,836	4,144	1,334	1,855	851		2,100	12,495		2,000	112
2025-11-20	T	CSU	3,273.61	3,281.50	3,155.60	3,220.99	19.33	110,273	3,155	3,214.60	3,243.95	53,793	8,967	1,610	3,541	952	7,809	266			25,018		2,400	115
2025-11-19	T	CSU	3,266.27	3,299.99	3,173.87	3,201.66	-36.69	128,955	3,873	3,190.20	3,213.52	71,444	13,308	1,484	4,071	1,406	5,900	971			18,248		3,400	194
2025-11-18	T	CSU	3,239.42	3,281.98	3,204.83	3,238.35	-7.18	77,416	3,060	3,236.69	3,260.00	44,519	6,459	590	1,156	1,704	2,154	289			12,929		2,100	230
2025-11-17	T	CSU	3,303.69	3,366.66	3,211.21	3,245.53	-97.48	140,239	3,996	3,229.14	3,299.43	76,849	4,672	888	14,749	1,700	11,900	740			19,470		3,600	201
2025-11-14	T	CSU	3,237.59	3,378.19	3,237.58	3,343.01	65.45	174,459	3,513	3,328.41	3,351.21	90,988	11,829	2,159	6,669	2,086	10,043	2,455			30,559		2,900	138
2025-11-13	T	CSU	3,299.66	3,325.81	3,219.40	3,277.56	-78.17	179,325	4,499	3,265.60	3,290.92	95,047	10,381	4,345	8,676	2,023	10,600	2,315		700	25,427		6,000	364
2025-11-12	T	CSU	3,284.12	3,386.18	3,256.35	3,355.73	98.46	102,720	3,475	3,355.73	3,368.03	62,052	5,374	2,523	4,267	1,755	5,399	137		1,000	10,041		3,600	129
2025-11-11	T	CSU	3,220.83	3,287.00	3,199.01	3,257.27	-47.61	167,155	4,806	3,199.00	3,287.00	87,818	17,017	3,619	6,139	1,774	7,580	302			31,415		2,100	305
2025-11-10	T	CSU	3,570.01	3,570.01	3,180.64	3,304.88	-80.88	257,081	8,715	3,179.00	3,570.00	150,496	18,423	4,399	6,735	3,144	11,563	2,250		1,000	35,313		5,600	336
2025-11-07	T	CSU	3,300.00	3,477.13	3,300.00	3,385.76	-7.12	115,436	4,215	3,357.66	3,398.91	68,995	7,766	2,852	4,152	1,288	3,530	657			15,918		2,800	138