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	CSH.UN	12.56	12.58	12.39	12.49	-0.10	482,223	2,582	12.45	12.58	224,974	66,725	21,300	4,815	5,840	80,906	7,683			55,458		300
2024-04-23	T	CSH.UN	12.66	12.71	12.50	12.59	0.02	953,608	2,091	12.51	12.60	676,945	32,500	15,453	20,271	4,114	93,900	12,900			63,510		800	100
2024-04-22	T	CSH.UN	12.73	12.79	12.51	12.57	-0.13	1,210,236	2,526	12.55	12.64	203,878	530,557	10,808	29,300	18,997	54,200	23,103		302,900	26,397		400
2024-04-19	T	CSH.UN	12.89	12.89	12.60	12.70	-0.21	1,455,490	4,412	12.66	12.75	804,178	148,300	17,754	21,196	15,847	367,600	26,301			35,763		1,000	400
2024-04-18	T	CSH.UN	12.56	12.91	12.52	12.91	0.30	1,578,034	2,756	12.80	12.92	665,430	175,800	17,100	21,068	15,818	519,708	32,400			122,495		200
2024-04-17	T	CSH.UN	12.60	12.67	12.38	12.61	0.02	580,802	2,639	12.52	12.67	263,078	50,500	22,340	29,585	11,482	112,679	13,801			58,536		600	300
2024-04-16	T	CSH.UN	12.51	12.65	12.40	12.59	0.07	478,701	2,814	12.52	12.64	271,751	67,393	14,054	6,757	6,394	85,900	5,863			16,058		1,400	300
2024-04-15	T	CSH.UN	12.63	12.73	12.49	12.52	-0.11	623,200	3,181	12.50	12.64	369,315	64,862	36,552	15,456	7,906	73,900	27,876			11,185		1,900	308
2024-04-12	T	CSH.UN	12.63	12.67	12.41	12.63	0.02	584,021	2,678	12.56	12.65	338,313	59,300	27,000	5,349	10,033	76,059	23,110			15,753		1,100	100
2024-04-11	T	CSH.UN	12.66	12.73	12.505	12.61	0.02	671,248	3,418	12.54	12.69	423,598	69,639	18,257	6,518	11,110	70,500	12,941			37,026		1,000	100
2024-04-10	T	CSH.UN	12.73	12.79	12.51	12.59	-0.28	812,338	3,535	12.52	12.70	451,094	69,408	32,323	10,500	10,512	139,900	18,201			41,250		1,600	200
2024-04-09	T	CSH.UN	12.50	12.93	12.42	12.87	0.40	1,695,270	4,858	12.85	12.90	593,351	613,244	14,900	19,763	18,563	208,600	30,773			131,509		1,200	400
2024-04-08	T	CSH.UN	12.42	12.53	12.36	12.47	0.04	738,216	2,310	12.45	12.53	262,911	299,527	9,757	18,550	5,631	70,300	33,428			28,999		600
2024-04-05	T	CSH.UN	12.05	12.45	12.04	12.43	0.35	634,942	3,104	12.35	12.45	311,228	138,726	15,300	14,230	9,532	60,900	26,602			45,297		400
2024-04-04	T	CSH.UN	12.08	12.23	12.07	12.08	0.04	340,236	1,494	12.05	12.13	146,204	34,700	13,139	7,940	4,648	54,100	8,600			30,653		200	35,492
2024-04-03	T	CSH.UN	12.08	12.14	11.91	12.04	-0.06	893,866	3,566	12.00	12.05	425,901	231,673	14,270	19,881	8,343	117,792	18,389			36,915		1,500	300
2024-04-02	T	CSH.UN	12.26	12.30	12.08	12.10	-0.25	618,593	2,672	12.05	12.22	377,826	57,600	18,631	10,515	12,205	51,100	11,201			51,946		1,100	600
2024-04-01	T	CSH.UN	12.43	12.435	12.32	12.35	-0.01	717,040	2,413	12.30	12.35	277,418	257,447	3,636	6,289	8,165	49,263	7,302			67,776		400
2024-03-28	T	CSH.UN	12.35	12.41	12.25	12.36	0.01	712,480	2,222	12.33	12.42	548,817	57,700	9,607	9,285	5,670	54,200	5,751			8,701
2024-03-27	T	CSH.UN	12.17	12.36	12.12	12.35	0.15	1,006,260	2,445	12.29	12.37	594,243	77,900	10,800	9,191	50,591	145,234	26,542			71,151		1,300
2024-03-26	T	CSH.UN	12.17	12.22	12.10	12.20	0.09	509,718	2,283	12.17	12.22	178,971	48,000	8,472	7,318	2,501	83,700	23,342		29,300	93,758		500
2024-03-25	T	CSH.UN	12.25	12.37	12.10	12.11	-0.10	804,173	2,536	12.09	12.21	237,954	48,400	8,233	24,963	14,242	410,872	10,521			20,220		900
2024-03-22	T	CSH.UN	12.36	12.39	12.19	12.21	-0.18	557,252	2,034	12.18	12.31	268,996	76,009	16,873	8,368	5,897	76,900	7,461			90,753		200
2024-03-21	T	CSH.UN	12.32	12.40	12.25	12.39	0.10	394,224	2,089	12.35	12.40	246,286	46,346	6,700	15,672	8,045	34,600	12,400			16,656		700
2024-03-20	T	CSH.UN	12.35	12.43	12.24	12.29	-0.06	1,244,557	2,877	12.25	12.35	385,078	528,901	13,504	11,607	28,280	86,684	21,563			128,897		400	200
2024-03-19	T	CSH.UN	12.33	12.37	12.24	12.35	-0.02	363,363	1,535	12.29	12.40	213,095	58,336	11,900	6,245	3,632	37,519	6,977			15,226
2024-03-18	T	CSH.UN	12.13	12.46	12.13	12.37	0.22	931,393	3,216	12.28	12.40	591,942	56,078	14,736	12,865	11,151	78,100	17,648			130,269
2024-03-15	T	CSH.UN	12.08	12.23	12.05	12.15	-0.05	1,332,914	2,783	12.08	12.21	1,048,663	74,677	12,397	10,268	19,621	62,000	25,500			49,940		1,200
2024-03-14	T	CSH.UN	12.16	12.24	12.10	12.20	-0.05	516,301	2,484	12.13	12.25	325,895	46,652	9,282	11,941	3,970	56,800	11,669			26,188		700
2024-03-13	T	CSH.UN	12.32	12.33	12.13	12.25	-0.01	632,202	3,192	12.17	12.28	275,190	56,900	14,086	13,917	6,197	93,150	16,901			138,278		800
2024-03-12	T	CSH.UN	12.40	12.40	12.225	12.26	-0.11	556,886	2,368	12.20	12.30	257,929	82,500	27,200	9,514	9,880	52,600	16,200		25,000	19,829		400	42,300
2024-03-11	T	CSH.UN	12.13	12.40	12.11	12.37	0.19	712,099	2,691	12.31	12.40	277,177	43,027	6,844	9,633	12,320	211,560	25,700			105,170		400
2024-03-08	T	CSH.UN	12.22	12.46	12.075	12.18	-0.14	699,023	3,426	12.15	12.20	417,762	64,900	41,733	17,469	13,144	89,700	11,500			33,726		1,200	100
2024-03-07	T	CSH.UN	12.20	12.39	12.20	12.32	0.10	548,749	2,650	12.30	12.35	228,849	52,093	12,600	21,289	8,973	110,100	19,605		33,700	38,373		200
2024-03-06	T	CSH.UN	12.18	12.29	12.17	12.22	0.04	583,389	1,792	12.17	12.25	192,139	197,534	18,151	19,729	5,846	60,500	5,700			65,235		900
2024-03-05	T	CSH.UN	12.27	12.37	12.17	12.18	-0.10	343,962	2,020	12.15	12.21	175,738	45,700	15,001	8,249	5,932	47,124	12,553			25,753		400	3
2024-03-04	T	CSH.UN	12.38	12.40	12.24	12.28	-0.11	547,649	2,890	12.26	12.34	231,413	71,808	11,600	10,186	11,073	94,496	11,250		5,700	69,424		200
2024-03-01	T	CSH.UN	12.08	12.43	12.08	12.39	0.23	942,425	3,043	12.30	12.41	278,597	223,328	20,129	17,330	19,678	247,579	26,801		13,200	51,489		1,200	300
2024-02-29	T	CSH.UN	12.39	12.40	12.105	12.16	-0.19	730,342	2,942	12.12	12.22	330,812	49,300	10,200	8,592	17,653	132,262	20,261			107,477		500	100
2024-02-28	T	CSH.UN	12.29	12.39	12.27	12.35	0.01	881,334	2,626	12.29	12.39	368,239	89,548	9,888	5,546	6,879	77,632	8,080			256,270		600
2024-02-27	T	CSH.UN	12.32	12.39	12.29	12.34	0.04	645,497	2,604	12.26	12.35	354,869	68,900	11,885	6,989	6,755	83,446	7,801			52,238		200
2024-02-26	T	CSH.UN	12.17	12.37	12.16	12.30	0.08	563,213	2,674	12.28	12.35	315,787	56,000	14,100	14,177	5,150	58,632	12,000			72,588		300
2024-02-23	T	CSH.UN	12.15	12.26	12.08	12.22	0.02	536,497	2,311	12.15	12.25	251,082	42,781	22,899	18,978	7,185	46,800	13,201			99,609		600	200
2024-02-22	T	CSH.UN	12.22	12.24	12.13	12.20	0.02	434,519	1,951	12.15	12.20	252,246	42,667	12,220	8,067	2,751	62,600	9,301			33,161		200
2024-02-21	T	CSH.UN	12.19	12.25	12.12	12.18		513,623	3,211	12.13	12.22	235,884	85,700	7,986	12,024	9,467	93,281	23,122			38,425
2024-02-20	T	CSH.UN	12.21	12.34	12.14	12.18	-0.10	427,314	2,471	12.17	12.25	202,817	37,200	20,371	9,145	6,689	111,621	13,558			16,291
2024-02-16	T	CSH.UN	12.20	12.34	12.15	12.28		393,890	2,064	12.21	12.31	245,151	38,000	12,201	12,423	6,761	33,200	6,301			32,653
2024-02-15	T	CSH.UN	12.12	12.36	12.05	12.28	0.16	724,208	2,549	12.16	12.31	349,749	239,700	14,541	17,849	11,347	56,000	5,967			21,939		800
2024-02-14	T	CSH.UN	11.98	12.22	11.98	12.12	0.14	1,350,778	3,282	12.07	12.16	911,229	212,783	21,301	10,523	8,501	68,900	76,461			15,034		300	15,457
2024-02-13	T	CSH.UN	11.92	12.08	11.80	11.98	-0.05	1,141,866	4,889	11.92	12.04	498,048	72,304	40,525	11,233	20,741	223,000	101,631			115,464		500
2024-02-12	T	CSH.UN	11.82	12.06	11.76	12.03	0.14	537,198	1,805	11.94	12.05	283,333	36,056	15,641	5,142	5,384	172,636	8,150			5,345
2024-02-09	T	CSH.UN	11.87	11.95	11.75	11.89	0.02	347,046	1,529	11.88	11.90	198,148	30,371	7,600	6,900	1,918	37,200	6,899			29,439		300
2024-02-08	T	CSH.UN	12.00	12.04	11.85	11.87	-0.15	416,010	1,751	11.85	11.97	265,754	34,666	5,865	5,993	2,741	38,700	11,800			39,098		500
2024-02-07	T	CSH.UN	12.01	12.14	11.92	12.02	0.02	626,150	3,194	12.00	12.10	313,276	70,138	17,700	12,031	64,144	86,800	23,501			32,709		1,300	200
2024-02-06	T	CSH.UN	11.94	12.09	11.90	12.00	0.01	519,270	2,780	11.97	12.04	259,167	82,223	24,481	16,728	13,359	48,420	16,015			47,893		900	500
2024-02-05	T	CSH.UN	12.06	12.08	11.85	11.99	-0.13	676,529	3,376	11.99	12.03	304,045	75,600	17,637	25,345	5,980	132,750	7,100			64,262		2,700
2024-02-02	T	CSH.UN	12.00	12.20	11.90	12.12	0.05	819,995	2,883	12.07	12.18	627,614	63,900	22,900	7,871	6,757	59,300	10,758			16,255		300
2024-02-01	T	CSH.UN	11.90	12.25	11.84	12.07	0.08	2,224,328	4,101	12.02	12.12	844,379	312,914	11,500	17,595	113,602	733,050	13,503			129,002		1,200
2024-01-31	T	CSH.UN	11.83	12.00	11.805	11.99	0.10	3,525,025	4,862	11.86	11.99	2,980,807	63,200	21,100	21,266	12,401	162,450	56,000			88,962		5,000	1,100
2024-01-30	T	CSH.UN	11.71	11.92	11.66	11.89	0.10	1,053,068	4,307	11.80	11.90	428,249	195,100	22,291	46,300	17,189	114,972	53,152			91,674		6,300	100
2024-01-29	T	CSH.UN	11.70	11.84	11.57	11.79	0.09	534,923	3,603	11.75	11.83	260,443	55,536	14,461	6,934	6,975	83,624	11,133			70,954		5,700
2024-01-26	T	CSH.UN	11.47	11.75	11.47	11.70	0.16	2,700,962	4,137	11.66	11.75	2,188,034	85,000	24,440	17,571	9,915	126,400	55,696			175,592		600