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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-19	T	CIGI	147.29	148.69	145.28	145.87	-1.42	116,492	972	145.50	149.00	79,377	9,101	8,348	2,540	626	3,100	2,327			6,152
2024-04-18	T	CIGI	150.47	150.47	145.79	147.29	-2.85	101,895	858	147.07	147.94	53,156	11,106	7,149	6,283	423	11,528	3,124			6,513			300
2024-04-17	T	CIGI	151.11	151.44	148.44	150.14	-0.80	45,948	624	149.59	150.73	24,226	3,849	4,542	4,424	347	1,803	1,301			3,717			100
2024-04-16	T	CIGI	151.44	152.09	149.07	150.94	-0.55	74,253	766	150.17	151.23	48,012	3,900	5,351	3,339	508	3,327	1,532			6,713
2024-04-15	T	CIGI	157.11	157.11	151.40	151.49	-4.53	56,393	561	151.08	157.00	29,967	2,819	4,368	1,543	528	11,800	1,513			2,905			100
2024-04-12	T	CIGI	151.39	156.18	151.39	156.02	0.39	42,446	541	154.93	171.00	24,843	2,401	2,352	1,388	1,162	2,300	1,037			4,663
2024-04-11	T	CIGI	157.64	157.64	155.25	155.63	-0.71	36,936	455	154.88	171.00	21,248	4,304	2,843	987	699	1,116	1,230			3,145			2
2024-04-10	T	CIGI	160.13	160.13	155.70	156.34	-6.33	54,523	461	155.78	157.32	42,100	2,210	1,880	820	512	1,705	715			2,637
2024-04-09	T	CIGI	161.26	165.25	160.91	162.67	1.42	50,000	585	161.86	171.00	24,462	5,830	2,991	3,234	392	2,300	1,547			6,828
2024-04-08	T	CIGI	160.92	161.38	159.13	161.25	0.47	50,322	594	160.37	161.61	22,283	5,190	5,430	3,111	1,116	2,757	3,829			4,554			300
2024-04-05	T	CIGI	162.68	162.68	159.69	160.78	0.36	252,209	1,576	160.06	161.00	77,297	16,000	15,217	2,938	601	35,900	9,786			60,849			600
2024-04-04	T	CIGI	164.61	164.61	160.17	160.42	-1.58	81,721	525	159.79	162.00	18,191	2,015	3,285	3,047	690	1,600	1,515			49,612			200
2024-04-03	T	CIGI	160.97	162.85	160.97	162.00	0.68	35,308	427	161.34	172.00	21,478	2,700	2,024	719	622	2,930	406			3,552
2024-04-02	T	CIGI	160.28	161.59	159.40	161.32	-0.89	37,984	506	160.76	172.00	17,492	4,700	3,124	2,008	706	1,121	1,205			4,956		100	744
2024-04-01	T	CIGI	165.38	165.38	161.47	162.21	-3.36	29,247	401	161.66	164.95	17,849	2,128	2,052	917	442	1,900	1,142			2,137			140
2024-03-28	T	CIGI	166.82	168.36	165.45	165.57	-1.36	65,985	527	165.03	166.50	39,141	3,510	2,671	1,336	454	11,478	748			5,438			3
2024-03-27	T	CIGI	164.49	167.06	164.49	166.93	3.63	45,268	582	166.40	167.83	25,351	3,700	3,670	3,911	678	1,620	830			4,219			100
2024-03-26	T	CIGI	163.94	165.67	163.11	163.30	-1.35	63,443	608	162.91	164.23	42,274	3,020	3,179	2,937	586	2,226	748			4,464
2024-03-25	T	CIGI	166.28	166.85	164.00	164.65	-0.96	36,746	453	164.32	167.50	18,039	5,705	2,290	3,337	257	865	842			4,275
2024-03-22	T	CIGI	168.33	169.61	165.58	165.61	-2.77	51,749	545	165.50	172.00	36,514	3,200	4,775	2,462	494	756	778			1,516
2024-03-21	T	CIGI	165.48	169.58	165.48	168.38	3.08	91,937	933	167.84	171.25	62,864	4,400	6,546	647	993	5,900	960			4,844
2024-03-20	T	CIGI	161.68	166.35	161.68	165.30	3.56	73,163	834	164.42	167.00	44,026	2,542	7,970	3,256	727	1,900	2,076			8,828
2024-03-19	T	CIGI	160.13	162.00	159.69	161.74	1.58	37,985	429	161.21	162.80	20,038	2,603	1,523	2,940	774	3,000	712			3,629
2024-03-18	T	CIGI	161.82	162.39	160.16	160.16	-1.28	52,577	559	160.00	160.88	25,107	3,146	2,826	1,031	537	8,004	835			8,575			7
2024-03-15	T	CIGI	163.05	163.12	160.33	161.44	-1.02	73,448	715	160.74	162.47	50,148	4,804	3,680	1,913	586	1,000	878			8,543			200
2024-03-14	T	CIGI	160.74	162.56	159.10	162.46	1.71	65,076	602	160.90	163.04	40,676	3,900	6,421	1,432	668	1,410	1,419			4,084
2024-03-13	T	CIGI	160.75	162.56	160.67	160.75	-0.50	92,795	864	160.17	162.46	49,510	5,354	5,193	1,833	1,089	6,629	1,918			15,509
2024-03-12	T	CIGI	158.33	161.41	158.31	161.25	2.32	125,108	916	160.26	161.77	71,314	15,768	6,703	2,022	578	4,404	1,237			18,939
2024-03-11	T	CIGI	159.17	159.49	157.51	158.93	-0.07	134,709	1,028	158.20	160.20	44,570	12,100	10,902	5,624	437	26,408	1,405			14,098			200
2024-03-08	T	CIGI	158.99	160.285	157.40	159.00	0.38	116,817	1,018	158.14	160.20	79,873	7,812	8,271	1,722	1,021	4,476	1,841			4,481			2,900
2024-03-07	T	CIGI	157.99	159.69	157.99	158.62	0.19	59,156	600	157.93	158.95	33,449	7,400	6,632	1,674	534	2,725	1,079			4,273
2024-03-06	T	CIGI	159.87	161.60	158.28	158.43	-1.44	49,972	627	158.00	159.58	24,567	4,800	8,520	2,626	804	1,400	1,976			3,135
2024-03-05	T	CIGI	160.64	160.74	159.00	159.87	-1.18	56,571	679	159.60	161.00	32,627	5,708	7,187	977	1,069	1,900	573			4,447
2024-03-04	T	CIGI	160.14	161.52	159.145	161.05	1.46	73,895	753	160.47	161.62	42,335	3,600	7,501	3,361	997	5,085	1,303			7,518
2024-03-01	T	CIGI	157.95	160.58	157.895	159.59	1.66	84,823	898	158.93	160.30	50,097	3,637	9,255	857	2,163	8,106	3,417			4,106
2024-02-29	T	CIGI	158.00	159.14	155.83	157.93	0.77	136,500	1,230	157.24	159.00	93,569	7,100	12,491	2,355	1,496	7,135	2,885			4,684		100
2024-02-28	T	CIGI	160.17	160.54	156.83	157.16	-3.07	135,087	1,059	156.50	158.50	95,254	5,005	12,210	3,447	921	6,400	2,903			5,330
2024-02-27	T	CIGI	160.37	161.46	159.82	160.23	-0.14	113,251	1,147	160.00	160.50	63,426	6,552	8,618	8,619	1,750	5,936	2,579			8,223			100
2024-02-26	T	CIGI	160.01	161.11	159.58	160.37	-0.97	87,577	870	159.68	160.95	54,150	7,334	5,177	3,674	912	3,526	1,924			9,234
2024-02-23	T	CIGI	161.00	161.77	159.32	161.34	-9.72	224,830	1,797	161.00	162.00	137,744	8,780	13,350	5,506	1,329	9,200	3,755			38,641		100	200
2024-02-22	T	CIGI	168.24	171.06	168.24	171.06	3.95	56,155	563	170.00	171.06	24,972	2,100	7,063	1,477	903	2,600	1,231			14,181
2024-02-21	T	CIGI	168.52	168.60	163.88	167.11	-1.95	67,888	812	166.51	167.59	36,980	3,600	8,472	3,141	1,411	3,996	2,577			5,726
2024-02-20	T	CIGI	171.15	172.64	168.52	169.06	-4.72	65,668	651	168.51	170.37	42,489	3,178	6,229	1,036	1,698	2,900	1,600			3,802
2024-02-16	T	CIGI	172.34	176.64	171.56	173.78	0.40	131,865	1,245	173.36	190.00	73,478	9,156	10,077	3,045	1,878	7,416	4,156			10,339			1,200
2024-02-15	T	CIGI	170.00	175.09	167.87	173.38	5.06	183,929	1,473	172.45	190.00	87,188	34,466	15,677	1,955	1,847	15,325	5,484			12,176			500
2024-02-14	T	CIGI	166.64	169.43	165.08	168.32	2.40	72,994	806	167.55	170.00	38,172	3,100	3,803	2,352	636	4,000	2,720		4,100	11,401
2024-02-13	T	CIGI	164.95	169.98	162.01	165.92	-1.12	181,923	1,358	164.16	170.00	83,145	14,252	11,937	3,154	3,156	10,200	6,234			38,697			100
2024-02-12	T	CIGI	161.89	169.10	161.89	167.04	2.80	65,705	740	166.40	169.25	36,436	5,108	6,182	1,036	1,379	1,414	2,403			8,710
2024-02-09	T	CIGI	161.67	165.20	159.47	164.24	1.50	126,156	1,448	163.35	164.72	67,510	9,137	10,648	4,123	1,766	10,548	6,803			11,310		500
2024-02-08	T	CIGI	148.39	162.74	143.75	162.74	14.35	198,519	1,403	158.95	162.75	89,065	10,708	10,639	3,537	1,519	12,300	5,015		17,000	35,831		300	1,500
2024-02-07	T	CIGI	150.98	150.98	148.15	148.39	-2.58	96,522	983	147.88	149.09	48,519	6,676	6,915	4,119	544	7,415	3,504			12,066		200	100
2024-02-06	T	CIGI	153.69	154.21	150.67	150.97	-2.73	57,234	645	150.22	153.00	35,125	4,804	4,417	1,271	840	1,400	1,278			5,773		800
2024-02-05	T	CIGI	154.87	156.48	153.57	153.70	-3.05	44,810	537	153.25	154.20	26,440	3,001	1,819	828	767	1,255	1,026			7,961		100
2024-02-02	T	CIGI	158.70	158.70	155.37	156.75	-2.12	66,628	773	156.17	157.16	29,513	8,836	4,968	1,642	769	5,645	2,010			7,828		400	100
2024-02-01	T	CIGI	157.41	159.16	154.47	158.87	1.05	94,596	885	158.53	159.58	47,888	9,304	7,062	2,265	1,090	5,700	4,413			14,326		700
2024-01-31	T	CIGI	157.32	161.76	157.14	157.82	-1.13	84,284	853	157.35	158.33	49,558	7,658	8,878	1,074	915	2,700	3,506			7,122
2024-01-30	T	CIGI	160.13	160.73	158.57	158.95	-2.09	39,266	517	158.27	159.72	24,675	1,548	3,466	937	814	800	844			5,056		100	102
2024-01-29	T	CIGI	159.37	161.80	158.79	161.04	0.96	62,625	699	160.52	161.86	30,515	3,600	5,732	1,126	872	1,853	1,200			13,700		200
2024-01-26	T	CIGI	159.98	161.76	159.62	160.08	0.18	49,731	534	159.55	162.00	31,595	5,010	3,840	476	1,144	2,000	1,140			3,580		100
2024-01-25	T	CIGI	159.58	161.75	159.10	159.90	0.33	62,490	836	159.46	160.54	38,252	1,804	4,299	1,655	688	2,200	3,310			8,466		300	100
2024-01-24	T	CIGI	158.55	160.34	157.86	159.57	1.59	39,569	636	158.73	160.25	23,986	2,302	3,954	541	962	1,073	1,101			4,687			200
2024-01-23	T	CIGI	158.79	159.85	157.21	157.98	-0.79	36,445	543	157.13	160.45	23,094	1,605	2,065	1,933	762	1,484	879			3,809		100
2024-01-22	T	CIGI	156.04	159.73	156.04	158.77	2.77	65,209	816	158.00	172.00	36,568	6,905	5,092	746	808	6,400	819			6,291