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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-25	V	CMI	1.20	1.24	1.20	1.21	-0.01	4,946	13	1.21	1.23	4,177		100	300			301			55
2024-04-24	V	CMI	1.20	1.22	1.20	1.22	0.01	7,466	9	1.21	1.22	7,300					100				60
2024-04-23	V	CMI	1.21	1.21	1.17	1.21	0.01	3,190	10	1.20	1.25	1,100						2,001			89
2024-04-22	V	CMI	1.22	1.22	1.20	1.20	-0.02	7,826	13	1.20	1.21	7,100					700				25
2024-04-19	V	CMI	1.28	1.28	1.22	1.22	-0.03	5,352	10	1.22	1.35	5,100						200			34
2024-04-18	V	CMI	1.30	1.30	1.20	1.25	-0.07	27,071	31	1.21	1.29	20,070	100	900	1,800			4,101			85
2024-04-17	V	CMI	1.30	1.35	1.26	1.26	-0.02	6,899	16	1.30	1.35	1,000	200		100		100	5,401			97
2024-04-16	V	CMI	1.30	1.30	1.30	1.30	0.02	119	6	1.22	1.35							101			6
2024-04-15	V	CMI	1.23	1.28	1.21	1.28	0.02	19,216	29	1.22	1.29	14,190		2,000	1,100			1,700			5
2024-04-12	V	CMI	1.23	1.26	1.23	1.26	0.03	1,258	10	1.23	1.29	1,100			100						58
2024-04-11	V	CMI	1.27	1.27	1.22	1.22	-0.04	6,007	13	1.24	1.30	4,300		300			200	1,200			4
2024-04-10	V	CMI	1.29	1.29	1.29	1.29	0.03	165	5	1.25	1.30			100		1
2024-04-09	V	CMI	1.26	1.31	1.26	1.31	0.03	3,145	10	1.27	1.31	1,500		1,100	400			101			44
2024-04-08	V	CMI	1.29	1.34	1.28	1.34	0.12	3,192	21	1.27	1.35	900			1,300		100	601			169
2024-04-05	V	CMI	1.30	1.30	1.30	1.30	0.08	322	13	1.28	1.35				100			101
2024-04-04	V	CMI	1.31	1.32	1.22	1.27	-0.03	6,335	16	1.26	1.32	5,300	500			1	300	100			119
2024-04-03	V	CMI	1.30	1.30	1.30	1.30	-0.02	549	7	1.30	1.33	500									30
2024-04-02	V	CMI	1.39	1.39	1.31	1.32	-0.09	2,482	16	1.29	1.39	2,153					200				109
2024-04-01	V	CMI	1.41	1.41	1.33	1.33	-0.08	7,216	16	1.32	1.39	711	1,000	1,100	1,200			3,201			4
2024-03-28	V	CMI	1.36	1.36	1.34	1.34	-0.07	733	7	1.32	1.41	1		200			400				84
2024-03-27	V	CMI	1.39	1.39	1.31	1.31	-0.10	1,042	12	1.29	1.40	6			200			101			534
2024-03-26	V	CMI	1.33	1.41	1.32	1.41	0.14	27,410	37	1.41	1.44	14,500		5,100	1,900		200	4,700			1,004
2024-03-25	V	CMI	1.24	1.30	1.24	1.30	0.02	7,634	15	1.30	1.33	505		2,500	700			3,900			4
2024-03-22	V	CMI	1.23	1.23	1.22	1.22	-0.06	4,006	9	1.21	1.40			100	1,300		100	2,500			4
2024-03-21	V	CMI	1.21	1.28	1.21	1.28	0.07	9,335	13	1.26	1.40	9,100						101			30
2024-03-20	V	CMI	1.28	1.34	1.20	1.21	-0.09	36,123	44	1.17	1.24	24,441		5,800	1,000		600	4,000			7
2024-03-19	V	CMI	1.34	1.34	1.28	1.28	-0.04	10,986	23	1.25	1.40	1,035		3,700	700		100	5,200			225
2024-03-18	V	CMI	1.32	1.34	1.32	1.34	-0.10	538	9	1.31	1.43	360						100			62
2024-03-15	V	CMI	1.32	1.44	1.31	1.40	-0.04	11,035	26	1.38	1.45	4,535		400	1,500			3,800			800
2024-03-14	V	CMI	1.44	1.44	1.44	1.44	0.01	456	4	1.30	1.42	300									117
2024-03-13	V	CMI	1.34	1.44	1.30	1.41	0.01	37,978	29	1.32	1.42	22,501		6,900	900			5,668			2,000
2024-03-12	V	CMI						6	3	1.30	1.42							1
2024-03-11	V	CMI	1.40	1.40	1.33	1.33	-0.07	2,018	6	1.33	1.44	778		700							500
2024-03-08	V	CMI	1.34	1.43	1.34	1.40	0.05	1,204	9	1.31	1.44	300		600			300
2024-03-07	V	CMI	1.35	1.35	1.35	1.35		2,278	9	1.30	1.44	900			200	75		1,001			100
2024-03-06	V	CMI	1.35	1.36	1.35	1.35	-0.03	2,163	12	1.35	1.44	100		300	500	25					1,237
2024-03-05	V	CMI	1.38	1.38	1.38	1.38		285	5	1.35	1.38	200									10
2024-03-04	V	CMI	1.36	1.40	1.29	1.38	-0.02	19,585	21	1.38	1.44	6,300			1,800		2,600	8,700			124
2024-03-01	V	CMI	1.43	1.43	1.40	1.40	-0.05	8,017	11	1.39	1.45	5,000					3,000				16
2024-02-29	V	CMI	1.38	1.45	1.38	1.45	0.05	14,161	19	1.41	1.45	12,298		100	800			900			63
2024-02-28	V	CMI	1.35	1.40	1.33	1.40		2,208	8	1.33	1.39	1,300		100	300		100	400			1
2024-02-27	V	CMI	1.42	1.42	1.38	1.40	-0.04	22,517	14	1.32	1.40	19,114		600	1,800			1,000			2
2024-02-26	V	CMI	1.52	1.52	1.36	1.44	0.01	5,162	18	1.30	1.45	3,455			500		300	501			406
2024-02-23	V	CMI	1.42	1.43	1.42	1.43	0.03	1,630	10	1.28	1.45	308		600			100				622
2024-02-22	V	CMI	1.36	1.40	1.33	1.40	0.05	14,324	17	1.33	1.40	7,400			1,900		200	3,800			1,000
2024-02-21	V	CMI	1.36	1.40	1.29	1.38	-0.03	16,361	26	1.31	1.40	10,150		900	1,800			3,503
2024-02-20	V	CMI	1.40	1.41	1.40	1.41	0.09	7,184	19	1.30	1.44	4,535				2		2,001			501
2024-02-16	V	CMI	1.32	1.40	1.32	1.40	-0.07	2,536	9	1.33	1.40	400			1,300	37		700			2
2024-02-15	V	CMI						1,181	5	1.32	1.39										1,106
2024-02-14	V	CMI	1.39	1.39	1.39	1.39	-0.08	250	2	1.34	1.45				200
2024-02-13	V	CMI	1.46	1.47	1.38	1.38	-0.08	7,106	11	1.27	1.48	4,300	100	1,200	900			600			6
2024-02-12	V	CMI	1.42	1.46	1.42	1.46	0.04	10,130	31	1.20	1.48	5,513	2,100	1,000							1,500
2024-02-09	V	CMI	1.34	1.45	1.29	1.45	0.10	26,366	25	1.31	1.44	10,700	100	6,000	2,000		600	3,701			3,265
2024-02-08	V	CMI	1.45	1.45	1.35	1.35	-0.05	2,433	10	1.27	1.44	1,000			100			1,201			132
2024-02-07	V	CMI	1.40	1.40	1.35	1.40	-0.07	18,927	21	1.30	1.45	4,500	3,000	3,000	1,500	7	200	1,900			4,819
2024-02-06	V	CMI	1.47	1.47	1.47	1.47	-0.01	2,503	2	1.44	1.47	2,500
2024-02-05	V	CMI	1.50	1.50	1.40	1.48	-0.02	9,032	11	1.48	1.50	4,014			2,000			1,000			2,000
2024-02-02	V	CMI	1.45	1.50	1.45	1.50	0.02	9,937	29	1.38	1.50	5,942	200				200	1,500			2,062
2024-02-01	V	CMI	1.42	1.48	1.42	1.48	0.06	3,537	12	1.21	1.50	3,300						201
2024-01-31	V	CMI	1.41	1.42	1.35	1.35	-0.05	7,662	14	1.35	1.42	5,100		100		100		1,900			461
2024-01-30	V	CMI	1.40	1.42	1.40	1.40	0.02	24,634	22	1.41	1.42	19,407	2,400	200	200	5		300			2,108
2024-01-29	V	CMI	1.32	1.38	1.25	1.38	0.08	10,812	32	1.38	1.40	4,100		1,400	900	107		4,200			75