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
2024-04-24	T	CS	8.97	9.12	8.97	9.04	0.07	1,988,473	8,259	9.04	9.05	1,238,161	119,100	126,647	57,300	6,144	249,800	31,000			122,051		1,800
2024-04-23	T	CS	9.12	9.27	8.95	8.97	-0.24	5,244,828	16,306	8.94	8.97	2,771,523	579,680	174,462	100,000	43,103	540,900	75,889			802,472		4,000
2024-04-22	T	CS	9.12	9.32	9.02	9.21	-0.29	3,797,339	15,246	9.21	9.27	2,085,217	456,401	224,767	70,000	17,311	483,695	91,788		20,000	158,650		5,100	600
2024-04-19	T	CS	9.60	9.73	9.41	9.50	-0.15	3,778,027	14,422	9.50	9.51	1,656,458	746,732	173,127	104,400	143,688	470,672	317,547			130,458		1,800	510
2024-04-18	T	CS	9.65	9.80	9.495	9.65	0.14	2,803,964	12,309	9.65	9.67	1,547,577	285,940	208,799	98,700	9,781	357,200	83,438			158,371		3,400	800
2024-04-17	T	CS	9.62	9.77	9.37	9.51	-0.08	5,556,793	24,335	9.49	9.54	2,639,782	571,937	375,210	171,300	29,965	985,300	346,787			332,761		8,100	400
2024-04-16	T	CS	9.05	9.62	8.98	9.59	0.33	7,855,024	19,889	9.59	9.63	3,096,540	1,077,604	442,762	574,000	95,580	1,086,631	104,169		230,000	678,977		8,700	2,204
2024-04-15	T	CS	9.46	9.50	9.01	9.26	-0.03	4,745,096	18,630	9.26	9.27	2,372,741	553,193	211,339	98,500	26,436	889,234	35,600			279,326		5,300	600
2024-04-12	T	CS	9.59	9.71	9.24	9.29	-0.05	3,787,712	11,427	9.29	9.35	1,755,268	308,152	164,722	83,700	18,246	583,708	27,332			670,257		2,900	420
2024-04-11	T	CS	9.38	9.44	9.16	9.34	-0.01	5,675,158	14,098	9.34	9.35	1,901,101	1,159,359	160,535	134,200	29,124	889,389	54,214			1,063,678		3,300	500
2024-04-10	T	CS	9.05	9.47	9.00	9.35	0.13	11,008,539	21,030	9.30	9.35	5,973,671	1,399,700	203,045	133,189	14,618	1,109,566	95,925		495,400	1,028,437		11,100	1,650
2024-04-09	T	CS	9.17	9.28	9.04	9.22	0.21	5,934,622	16,661	9.22	9.28	2,168,329	1,451,454	155,999	102,800	26,757	912,833	68,216			569,221		3,400	200
2024-04-08	T	CS	9.07	9.07	8.86	9.01	0.14	5,460,537	20,714	9.00	9.01	2,747,976	403,899	170,760	141,500	9,447	1,127,800	126,687			456,866		2,400	200
2024-04-05	T	CS	8.67	9.00	8.50	8.87	-0.12	15,123,119	34,736	8.87	8.96	5,223,134	1,361,200	659,438	2,241,600	106,174	2,843,457	186,462		550,000	1,429,893		50,900	2,100
2024-04-04	T	CS	8.86	9.15	8.74	8.99	0.27	9,516,598	22,822	8.99	9.04	2,759,985	4,562,746	292,803	143,996	29,055	762,851	90,040			655,225		11,900	700
2024-04-03	T	CS	8.90	9.015	8.64	8.72	-0.09	6,365,658	17,755	8.72	8.75	4,104,700	463,602	309,750	129,000	38,110	599,877	109,259			491,284		5,100	1,400
2024-04-02	T	CS	8.65	8.84	8.52	8.81	0.16	2,792,326	10,305	8.81	8.82	1,358,929	224,102	132,829	88,700	12,644	294,400	18,701			462,846		3,400	400
2024-04-01	T	CS	8.75	8.89	8.56	8.65	0.03	3,302,267	9,825	8.61	8.66	1,117,209	293,584	191,122	201,200	20,262	691,095	41,526		543,000	91,142		6,200	653
2024-03-28	T	CS	8.48	8.69	8.32	8.62	0.20	5,834,084	17,332	8.62	8.65	2,471,675	604,040	322,897	500,379	62,430	924,297	66,735		632,000	127,452		30,700	1,700
2024-03-27	T	CS	8.11	8.49	8.10	8.42	0.22	6,483,295	13,103	8.40	8.47	1,889,332	3,233,604	183,946	94,600	9,566	528,400	91,242			242,734		4,300	900
2024-03-26	T	CS	8.07	8.35	8.06	8.20	0.23	2,707,078	13,776	8.20	8.25	1,396,952	352,064	135,022	96,200	39,875	342,013	66,181		22,500	188,996		5,000	700
2024-03-25	T	CS	7.89	8.005	7.87	7.97	0.09	1,309,804	6,502	7.97	8.00	700,930	131,501	77,472	51,800	19,647	168,351	22,136			91,179		9,500
2024-03-22	T	CS	8.01	8.05	7.85	7.88	-0.21	1,967,624	9,144	7.88	7.90	1,117,874	153,496	199,769	73,000	21,075	257,430	45,908			65,621		10,100	300
2024-03-21	T	CS	8.00	8.17	7.78	8.09	0.25	4,784,043	17,758	8.08	8.11	2,493,757	356,400	431,986	104,400	42,954	779,638	105,234			214,859		14,100	800
2024-03-20	T	CS	7.74	7.91	7.66	7.84	0.04	3,564,436	9,826	7.84	7.89	1,570,006	335,704	304,708	101,600	47,710	433,220	58,201			458,723		2,800	1,220
2024-03-19	T	CS	7.96	8.04	7.75	7.80	-0.29	3,186,044	12,168	7.79	7.82	1,808,959	452,402	195,951	64,700	24,052	275,800	47,227		64,800	175,386		5,500	637
2024-03-18	T	CS	8.18	8.28	8.07	8.09	-0.06	5,540,527	12,203	8.09	8.12	3,578,672	373,774	182,730	220,500	16,084	457,891	46,701		98,500	295,467		5,900
2024-03-15	T	CS	8.20	8.37	8.09	8.15	0.15	6,041,821	19,405	8.15	8.17	2,704,559	851,543	361,475	508,365	40,340	690,427	99,147			517,222		6,400	200
2024-03-14	T	CS	8.10	8.17	7.97	8.00	-0.09	4,010,302	12,742	7.97	8.01	2,027,181	301,153	187,632	552,749	27,816	472,200	50,541			220,272		7,400	1,000
2024-03-13	T	CS	7.77	8.18	7.76	8.09	0.59	9,002,318	26,494	8.09	8.10	3,730,477	1,697,099	512,767	341,800	69,780	1,621,141	160,901		66,700	504,483		38,000	3,867
2024-03-12	T	CS	7.53	7.59	7.36	7.50	-0.03	1,996,443	7,194	7.47	7.50	814,599	306,539	114,894	70,800	11,718	504,327	23,711			55,132		2,400	1,100
2024-03-11	T	CS	7.61	7.69	7.50	7.53	-0.12	1,512,537	8,070	7.53	7.56	702,254	152,230	126,998	103,200	36,200	236,543	30,800			83,413		2,900	1,266
2024-03-08	T	CS	7.89	7.89	7.595	7.65	-0.15	2,265,717	10,856	7.65	7.70	1,147,516	309,223	184,439	58,700	15,358	308,800	54,599			113,113		4,200	1,200
2024-03-07	T	CS	7.57	7.95	7.52	7.80	0.43	6,547,287	24,828	7.77	7.80	3,016,540	854,500	333,106	141,000	75,968	891,600	104,611		28,700	834,251		17,400	815
2024-03-06	T	CS	7.16	7.43	7.11	7.37	0.34	3,161,627	11,351	7.35	7.40	1,295,472	374,522	263,705	66,800	35,007	773,081	57,004			188,944		9,200	2,301
2024-03-05	T	CS	7.19	7.25	6.97	7.03	-0.18	2,028,638	6,550	7.03	7.04	1,130,018	154,335	105,817	25,100	8,288	473,250	25,339			68,587		7,100	54
2024-03-04	T	CS	7.00	7.23	6.98	7.21	0.26	2,754,661	12,906	7.21	7.22	1,539,090	271,300	223,295	63,700	30,624	404,142	52,509			93,359		12,800	900
2024-03-01	T	CS	7.19	7.25	6.91	6.95	-0.17	5,447,587	11,356	6.95	7.00	1,550,341	548,924	190,376	62,100	58,835	2,748,980	62,955			169,499		7,500	900
2024-02-29	T	CS	7.06	7.21	7.025	7.12	0.12	4,122,409	12,949	7.12	7.18	2,336,442	214,570	200,591	94,500	40,035	711,025	76,600			260,491		5,300	1,300
2024-02-28	T	CS	7.07	7.12	6.98	7.00	-0.14	1,374,862	7,472	7.00	7.03	757,306	87,400	88,203	58,700	13,047	225,760	21,190			68,590		1,200
2024-02-27	T	CS	7.25	7.25	7.10	7.14		2,195,637	9,551	7.14	7.15	1,171,887	126,950	72,323	61,400	24,214	578,890	43,589			70,423		10,000	500
2024-02-26	T	CS	7.31	7.31	7.08	7.14	-0.18	1,226,551	5,654	7.14	7.17	752,422	90,038	88,757	31,400	6,526	159,999	36,083			46,400		3,900	200
2024-02-23	T	CS	7.37	7.51	7.24	7.32	-0.04	3,008,862	12,626	7.32	7.35	1,358,851	149,401	175,566	131,200	43,308	761,563	116,077			159,083		7,500
2024-02-22	T	CS	7.30	7.585	7.22	7.36	0.21	4,675,080	17,842	7.36	7.40	2,175,071	1,091,200	172,138	118,700	37,402	602,547	96,787			253,385		9,500
2024-02-21	T	CS	7.05	7.18	7.02	7.15	0.11	3,731,054	11,638	7.15	7.19	1,164,422	345,905	433,675	28,900	20,465	862,256	44,483		14,500	477,034		31,500	300
2024-02-20	T	CS	6.99	7.11	6.96	7.04		3,158,771	12,714	7.04	7.05	1,399,529	369,684	122,158	63,900	15,794	845,194	42,650			209,178		18,000
2024-02-16	T	CS	6.80	7.05	6.80	7.04	0.35	3,578,309	8,970	7.04	7.05	1,624,889	1,020,247	158,903	183,000	34,544	312,781	47,109			137,766		4,800	300
2024-02-15	T	CS	6.61	6.70	6.57	6.69	0.14	3,279,430	8,325	6.69	6.70	1,128,391	1,256,879	138,796	119,803	5,373	333,700	75,775			166,142		6,700	700
2024-02-14	T	CS	6.40	6.56	6.38	6.55	0.19	1,641,430	7,302	6.53	6.56	772,423	245,323	78,705	57,000	37,044	311,600	31,931			91,538		2,100
2024-02-13	T	CS	6.37	6.39	6.225	6.36	-0.12	2,883,285	9,372	6.36	6.37	1,425,918	240,787	100,476	76,300	14,972	713,315	196,807			83,664		4,800	600
2024-02-12	T	CS	6.37	6.59	6.37	6.48	0.08	3,726,035	10,402	6.48	6.49	1,254,100	1,370,486	153,053	202,100	20,312	410,902	46,755		50,000	137,991		9,500
2024-02-09	T	CS	6.31	6.46	6.245	6.40	0.08	2,789,625	11,231	6.40	6.44	1,519,388	386,597	102,354	201,200	42,206	346,200	57,632			77,434		10,000	300
2024-02-08	T	CS	6.35	6.49	6.31	6.32	-0.03	4,468,654	13,793	6.32	6.36	2,660,798	630,169	131,564	119,600	53,963	429,200	108,478			279,230		14,100	400
2024-02-07	T	CS	6.49	6.49	6.33	6.35	-0.12	2,951,582	11,866	6.35	6.37	1,501,735	344,403	114,400	65,100	33,606	633,205	57,447			124,977		9,700
2024-02-06	T	CS	6.46	6.49	6.37	6.47	0.03	3,506,907	11,965	6.47	6.49	1,168,716	653,542	158,199	111,300	20,288	1,011,652	70,429			217,888		8,900	1,300
2024-02-05	T	CS	6.41	6.45	6.30	6.44	-0.07	4,631,040	14,060	6.44	6.45	1,595,725	840,500	205,592	111,600	61,467	1,182,885	282,019			208,902		15,300	700
2024-02-02	T	CS	6.31	6.53	6.30	6.51	-0.16	10,098,167	19,414	6.51	6.53	5,401,823	978,377	182,400	243,200	382,642	1,651,740	272,830			698,555		7,400	500
2024-02-01	T	CS	6.66	6.74	6.62	6.67	0.05	1,677,758	5,573	6.65	6.67	954,506	146,500	59,692	30,300	7,393	169,146	20,576		139,200	97,106		3,500	600
2024-01-31	T	CS	6.68	6.89	6.61	6.62	-0.12	2,049,956	8,595	6.62	6.68	1,143,537	310,700	133,383	36,400	22,285	190,357	29,365			144,061		3,000	2,310
2024-01-30	T	CS	6.62	6.77	6.46	6.74	0.15	4,886,514	11,262	6.66	6.74	2,226,440	1,013,516	162,240	49,600	17,147	482,886	71,049		93,200	541,303		3,900	1,900
2024-01-29	T	CS	6.90	6.90	6.54	6.59	-0.31	10,725,513	17,639	6.59	6.65	7,834,205	501,061	436,076	56,100	71,434	984,600	64,766		67,400	563,700		23,400	1,600
2024-01-26	T	CS	6.68	6.93	6.675	6.90	0.10	6,862,486	12,879	6.90	6.92	1,930,230	2,170,350	191,914	96,800	30,847	1,482,600	94,089		200,000	394,566		10,500
2024-01-25	T	CS	6.75	6.88	6.73	6.80	0.09	3,481,652	10,778	6.80	6.82	1,636,913	213,600	167,587	112,100	12,380	619,500	464,100			188,829		6,000	600