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
2024-04-17	T	CNL	4.46	4.50	4.41	4.46	-0.03	49,723	107	4.41	4.49	27,011	600	15,500	100		300	4,900			1,030
2024-04-16	T	CNL	4.70	4.70	4.42	4.49	-0.16	85,586	187	4.42	4.49	41,409	6,200	10,900	5,400		900	18,600			1,617
2024-04-15	T	CNL	4.80	4.80	4.65	4.65	-0.14	34,228	107	4.65	4.75	21,900	1,900		400	1,100	900	2,201			4,735
2024-04-12	T	CNL	5.08	5.10	4.77	4.79	-0.24	85,478	176	4.79	4.96	46,445	2,500	15,500	2,300	31	500	13,901			3,861
2024-04-11	T	CNL	4.92	5.07	4.75	5.05	0.20	160,480	388	5.03	5.09	106,000	10,300	15,300	4,200	450	400	14,853			7,027
2024-04-10	T	CNL	4.69	4.89	4.68	4.83	0.04	130,154	109	4.79	4.88	112,803	1,100	10,100		40	600	2,901			1,289
2024-04-09	T	CNL	4.82	4.82	4.73	4.79	-0.03	17,289	79	4.74	4.82	8,948	1,340	3,000		10	300	2,701			851
2024-04-08	T	CNL	4.69	4.87	4.68	4.82	0.03	66,611	133	4.82	4.87	30,761	800	25,633	400	95	900	6,000			1,862
2024-04-05	T	CNL	4.67	4.85	4.65	4.80	0.16	103,182	206	4.75	4.82	54,800	5,900	18,400	10,500	95	1,200	6,000			4,987
2024-04-04	T	CNL	4.54	4.70	4.51	4.64	0.07	88,271	212	4.60	4.75	40,119	6,400	22,600		126	1,900	9,201			1,562
2024-04-03	T	CNL	4.35	4.59	4.35	4.57	0.26	318,054	238	4.50	4.60	276,726	1,600	17,100	2,900	456	200	16,100			2,700
2024-04-02	T	CNL	4.10	4.36	4.10	4.31	0.225	100,430	357	4.27	4.32	72,669	2,200	10,800			200	10,500			2,761
2024-04-01	T	CNL	4.10	4.21	4.07	4.085	0.085	25,372	94	4.02	4.14	13,770	800	5,500		65	500	3,601			1,036
2024-03-28	T	CNL	3.89	4.04	3.89	4.00	0.02	138,496	270	3.95	4.07	84,705	6,000	17,300	2,100	50	9,300	13,400			4,914
2024-03-27	T	CNL	3.89	4.00	3.89	3.98	0.07	88,837	190	3.88	4.00	52,500	3,000	9,700	3,200	400	1,200	16,900			537
2024-03-26	T	CNL	3.89	3.96	3.88	3.91	-0.01	23,188	75	3.84	3.95	12,628	300	3,600	1,100		200	3,400			1,860
2024-03-25	T	CNL	3.84	3.95	3.84	3.92	0.03	46,827	98	3.92	3.96	18,044	1,000	7,500	3,100		200	13,700			3,283
2024-03-22	T	CNL	3.93	3.93	3.84	3.89	-0.01	28,195	138	3.83	3.93	10,482	2,100	2,300	1,500	3,800	300	6,801			855
2024-03-21	T	CNL	4.00	4.00	3.87	3.90	-0.09	53,313	149	3.88	3.94	31,456	2,900	5,800	2,000	110	1,200	9,300			447
2024-03-20	T	CNL	3.95	4.01	3.90	3.97	-0.02	84,342	192	3.93	4.00	45,680	6,500	10,100	4,600		400	10,500			1,160
2024-03-19	T	CNL	4.11	4.11	3.96	4.00	-0.13	98,017	162	3.96	4.00	62,101	9,400	9,800	500		7,000	5,400			2,416
2024-03-18	T	CNL	4.15	4.15	4.06	4.13	0.03	52,018	103	4.09	4.19	29,300	1,200	13,500			2,800	3,500			614		1,000
2024-03-15	T	CNL	4.10	4.20	4.07	4.10		49,761	172	4.10	4.21	25,255	2,700	12,500		100	700	5,300			2,309
2024-03-14	T	CNL	4.23	4.23	4.10	4.10	-0.15	43,623	111	4.10	4.26	32,469	1,300	4,800	100		700	1,500			2,754
2024-03-13	T	CNL	4.20	4.28	4.15	4.25	0.10	90,907	191	4.19	4.34	41,100	2,500	17,000				6,101			15,501
2024-03-12	T	CNL	4.23	4.23	4.15	4.18	-0.07	31,515	58	4.15	4.30	11,955	700	11,700				6,600			460
2024-03-11	T	CNL	4.26	4.40	4.25	4.27	-0.01	147,998	219	4.25	4.38	89,190	15,500	8,100	2,400	100	100	6,201			23,716
2024-03-08	T	CNL	4.34	4.35	4.25	4.28	-0.02	54,391	61	4.26	4.32	37,980		9,200		50		6,000			1,159
2024-03-07	T	CNL	4.21	4.50	4.21	4.28	0.14	369,820	400	4.25	4.35	277,304	3,300	53,200	8,800	400	100	16,100			7,586
2024-03-06	T	CNL	4.41	4.67	4.13	4.14	-0.20	393,221	436	4.13	4.39	172,490	31,500	41,000	2,000		110,000	20,700			10,035
2024-03-05	T	CNL	4.18	4.35	4.17	4.33	0.21	137,835	240	4.30	4.37	74,906	3,600	28,100	300	350	2,500	20,100			6,524
2024-03-04	T	CNL	3.92	4.17	3.92	4.13	0.22	169,276	96	4.06	4.15	148,930	1,800	10,700			600	5,100			1,986
2024-03-01	T	CNL	3.87	3.95	3.81	3.91	0.07	110,759	154	3.82	3.93	53,300	400	49,200			100	4,274			3,383
2024-02-29	T	CNL	3.79	3.90	3.79	3.86	0.16	44,254	123	3.75	3.92	15,900	1,400	19,000		10	300	3,855			3,669
2024-02-28	T	CNL	3.76	3.85	3.68	3.79	-0.01	57,841	206	3.65	3.92	25,300	900	18,600			1,000	6,200			3,641
2024-02-27	T	CNL	4.03	4.03	3.78	3.80	0.03	61,736	154	3.81	3.88	39,162	400	9,800			2,055	6,200			3,289
2024-02-26	T	CNL	3.74	3.80	3.74	3.77	0.02	30,585	17	3.75	3.79	29,400	800					300			35
2024-02-23	T	CNL	3.87	3.87	3.72	3.75	-0.03	65,687	95	3.73	3.82	38,602	400	19,100			200	2,900			4,334
2024-02-22	T	CNL	3.70	3.79	3.66	3.78	0.11	57,238	67	3.74	3.79	29,600	2,100	7,600	7,800		200	3,100			6,730
2024-02-21	T	CNL	3.82	3.83	3.67	3.67	-0.17	115,913	83	3.67	3.85	105,323	3,200	2,500	1,900			2,100			760
2024-02-20	T	CNL	3.89	3.89	3.76	3.84	-0.01	38,673	130	3.76	3.90	13,400	3,200	10,600	2,700		1,300	5,200			2,098
2024-02-16	T	CNL	3.87	3.91	3.84	3.85	-0.10	2,068	14	3.79	3.99	402						1,400			16
2024-02-15	T	CNL	4.00	4.10	3.93	3.95	0.06	109,040	102	3.87	4.06	77,400	2,200	22,200	200			3,380			3,550
2024-02-14	T	CNL	3.99	4.00	3.76	3.89	-0.10	728,056	218	3.83	3.95	76,356	3,400	47,400	2,800		584,900	7,100			4,000
2024-02-13	T	CNL	3.95	3.99	3.85	3.99	0.01	47,603	128	3.85	3.99	14,900	100	17,700			1,800	10,100			2,103
2024-02-12	T	CNL	4.00	4.01	3.98	3.98	0.01	103,600	22	3.96	4.01	102,700	300		200	50		300
2024-02-09	T	CNL	4.08	4.08	3.97	3.97	-0.13	46,805	47	3.96	4.00	32,600	400	11,000				1,800			201
2024-02-08	T	CNL	4.11	4.15	4.10	4.10		22,971	31	4.06	4.10	14,800	400	5,300			200	971			1,300
2024-02-07	T	CNL	4.10	4.12	4.06	4.10	0.01	11,585	35	4.06	4.10	7,354		1,600				1,700			321
2024-02-06	T	CNL	4.10	4.10	4.07	4.085	-0.035	7,001	77	4.07	4.10	3,740		2,000				100			961
2024-02-05	T	CNL	4.15	4.15	4.10	4.13	-0.02	18,777	49	4.06	4.13	1,870	600	11,100			200	4,100			606
2024-02-02	T	CNL	4.12	4.19	4.08	4.19	0.05	22,311	89	4.15	4.20	14,544	600	300			100	3,300			857
2024-02-01	T	CNL	4.08	4.23	4.05	4.18	0.13	76,405	352	4.12	4.20	31,020	4,100	19,100	700		2,900	15,300			3,185
2024-01-31	T	CNL	4.25	4.25	4.05	4.05	0.13	179,280	251	4.01	4.09	85,656	12,900	18,300			43,100	11,601			7,517		100
2024-01-30	T	CNL	3.92	3.97	3.90	3.92	0.04	11,468	28	3.92	4.00	2,600		7,100			484	1,184			100
2024-01-29	T	CNL	3.88	3.91	3.85	3.87	-0.04	26,547	41	3.85	3.97	22,701		100		60		2,500			1,005
2024-01-26	T	CNL	3.92	3.92	3.86	3.91	-0.03	13,300	17	3.87	3.91	5,800	4,500					500			2,500
2024-01-25	T	CNL	3.98	4.00	3.94	3.94	-0.02	10,211	24	3.86	4.04	3,400	200	100			300	6,000			200
2024-01-24	T	CNL	4.00	4.04	3.94	3.96	0.04	21,692	44	3.87	4.08	11,700	100	6,000				2,300			1,502
2024-01-23	T	CNL	3.97	3.97	3.88	3.94	-0.01	21,561	59	3.86	4.11	14,800	100	200		60	300	5,201			800
2024-01-22	T	CNL	3.92	3.99	3.90	3.95	0.02	8,718	45	3.88	4.14	4,017	100	900	700			1,600			1,101
2024-01-19	T	CNL	4.04	4.14	3.90	3.93	-0.16	36,709	100	3.89	3.95	25,410	200	3,000			500	6,100			1,457