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
2024-05-03	T	CARS	19.60	19.72	19.60	19.72	0.43	468	15	19.67	19.83	400									53
2024-05-02	T	CARS	19.04	19.29	19.04	19.29	0.17	1,084	22	19.28	19.40	823				58		3			42
2024-05-01	T	CARS	18.61	19.29	18.61	19.12	0.21	881	20	18.73	18.88	412	200					101			166
2024-04-30	T	CARS	19.00	19.00	18.91	18.91	-0.24	501	11	18.83	18.99	424									22
2024-04-29	T	CARS	18.79	19.15	18.79	19.15	0.70	3,573	33	19.09	19.25	2,626			400	50	300	33			138
2024-04-26	T	CARS	18.52	18.52	18.45	18.45	0.22	1,053	20	18.55	18.65	800		100				1			114
2024-04-25	T	CARS	17.83	18.06	17.82	17.97	-0.26	2,154	20	18.01	18.13	10	300	1,100	500			1			221
2024-04-24	T	CARS	18.13	18.28	18.04	18.04	0.03	1,610	27	18.06	18.20	1,007			200	150					49
2024-04-23	T	CARS	17.55	18.07	17.55	18.01	0.51	578	16	17.90	18.00	400			100			11			20
2024-04-22	T	CARS	17.50	17.72	17.50	17.72	-0.08	5,833	54	17.66	17.79	4,275	100	100	300	163		59			567
2024-04-19	T	CARS	17.88	17.88	17.80	17.80	-0.31	53,384	60	17.76	17.83	590	300	25	1,700	40	49,700	335			405
2024-04-18	T	CARS	18.38	18.39	18.11	18.11	-0.29	1,504	32	18.08	18.23	938				85		1			350
2024-04-17	T	CARS	18.44	18.55	18.34	18.49	0.03	2,249	33	18.22	18.37	1,008	200				500	24			285
2024-04-16	T	CARS	18.51	18.61	18.36	18.58	-0.11	6,792	54	18.43	18.57	3,239	200		900		1,900	124			152
2024-04-15	T	CARS	19.00	19.00	18.69	18.69	-0.50	2,173	44	18.64	18.78	946	800		200			1			72
2024-04-12	T	CARS	19.53	19.53	19.19	19.19	-0.37	2,987	36	19.15	19.28	2,558			200						117
2024-04-11	T	CARS	19.75	19.78	19.56	19.78	0.03	4,272	26	19.76	19.89	3,211	500	20	100	250		2			104
2024-04-10	T	CARS	19.77	19.77	19.68	19.75	-0.43	1,935	26	19.73	19.89	1,560	100			10		1			241
2024-04-09	T	CARS	20.12	20.20	20.12	20.18	0.27	3,132	27	20.19	20.32	2,099	300		400	1		2			201
2024-04-08	T	CARS	19.95	19.98	19.85	19.92	0.26	2,547	36	19.87	20.03	1,270	500		400	66		2			127
2024-04-05	T	CARS	19.80	19.80	19.64	19.66	-0.01	3,567	29	19.64	19.79	1,330	500	300	600			100			145
2024-04-04	T	CARS	20.20	20.29	19.65	19.67	-0.21	5,686	37	19.62	19.75	3,302	500	1,100	100	50	500				56
2024-04-03	T	CARS	19.64	19.89	19.64	19.88	0.03	2,620	21	19.86	19.95	1,475		500	300	153					91
2024-04-02	T	CARS	19.89	19.93	19.77	19.81	-0.45	1,152	30	19.77	19.93	533		260	100			14			189
2024-04-01	T	CARS	20.36	20.36	20.25	20.29	-0.14	2,088	33	20.26	20.43	672		700		30		71			417
2024-03-28	T	CARS	20.47	20.47	20.43	20.43	0.14	1,009	15	20.35	20.50	436			200	50					287
2024-03-27	T	CARS	20.00	20.29	20.00	20.29	0.29	2,149	24	20.26	20.40	1,165					100	140			608
2024-03-26	T	CARS	20.10	20.20	20.00	20.00	-0.07	2,450	32	20.00	20.04	1,445			400			1			473
2024-03-25	T	CARS	20.05	20.20	20.00	20.07	-0.35	2,900	32	20.00	20.14	1,400		200	200		100	131			751
2024-03-22	T	CARS	20.42	20.42	20.00	20.00	-0.44	3,418	34	20.00	20.12	330	200	1,247	300	107	600	100			409
2024-03-21	T	CARS	20.26	20.49	20.26	20.44	0.51	20,218	52	20.33	20.44	17,057	200	1,900	300	82		100			267
2024-03-20	T	CARS	19.93	19.93	19.90	19.90	0.22	1,469	18	20.09	20.26	1,201			100	43					40
2024-03-19	T	CARS	19.69	19.73	19.53	19.73	-0.17	5,408	34	19.66	19.78	3,410	200		600	60		8			979
2024-03-18	T	CARS	20.03	20.05	19.90	19.93	0.05	1,547	36	19.84	19.99	732	300			50		125			218
2024-03-15	T	CARS	19.96	19.96	19.87	19.87	0.10	4,675	29	19.84	20.01	760	800	1,100	1,000	50					555
2024-03-14	T	CARS	20.32	20.32	19.77	19.77	-0.90	10,350	68	19.79	19.94	9,062			200	30	100				676
2024-03-13	T	CARS	20.69	20.70	20.50	20.50	-0.36	4,352	31	20.47	20.61	2,705	700	1	400			217			113
2024-03-12	T	CARS	20.76	21.02	20.76	20.86	0.07	3,548	25	20.86	20.94	2,538	100		300	72	300	1			171
2024-03-11	T	CARS	20.63	20.86	20.63	20.79	-0.07	2,824	40	20.67	20.82	1,610	200		400	58	100	56			166
2024-03-08	T	CARS	21.40	21.40	20.84	20.86	-0.13	4,325	44	20.86	20.95	3,821	300					1			123
2024-03-07	T	CARS	20.86	21.02	20.86	20.99	0.19	2,009	29	20.96	21.11	1,621			100	56		1			102
2024-03-06	T	CARS	20.89	20.91	20.79	20.80	0.33	6,482	30	20.72	20.88	6,107		1	200	15		1			68
2024-03-05	T	CARS	20.83	20.83	20.45	20.47	-0.42	5,657	48	20.41	20.55	4,465	300		100	232	200	100			147
2024-03-04	T	CARS	21.37	21.37	20.78	20.89	-0.47	8,618	59	20.78	20.89	6,889	300	100	300	1		57			670
2024-03-01	T	CARS	21.10	21.50	21.07	21.28	0.15	1,321	23	21.28	21.42	400	100	100	300			2			283
2024-02-29	T	CARS	21.28	21.28	21.04	21.13	0.14	3,530	40	21.11	21.27	1,325	200	170	700	130	300	160			292
2024-02-28	T	CARS	20.83	21.12	20.78	20.99	-0.12	3,463	39	20.94	21.11	2,290	200			85	200	193			431
2024-02-27	T	CARS	21.00	21.12	20.98	21.11	0.49	2,338	23	21.08	21.22	1,101		400	600	71		1			123
2024-02-26	T	CARS	20.34	20.73	20.34	20.69	0.37	3,764	45	20.64	20.79	998	500	200	1,200	42	200	16			488
2024-02-23	T	CARS	20.66	20.66	20.32	20.37	-0.29	1,404	34	20.30	20.46	662		1	400	80					82
2024-02-22	T	CARS	20.92	20.99	20.66	20.66	-0.13	2,414	31	20.63	20.78	1,390		518		75		100			217
2024-02-21	T	CARS	20.69	20.99	20.69	20.77	-0.05	1,977	29	20.77	20.93	1,521			100		100	1			15
2024-02-20	T	CARS	21.01	21.01	20.69	20.80	-0.54	2,835	51	20.80	20.91	1,590		314	400	130					196
2024-02-16	T	CARS	21.63	21.63	21.31	21.34	-0.34	1,637	28	21.28	21.45	909	100		100	114		1			235
2024-02-15	T	CARS	21.62	21.83	21.59	21.68	0.25	2,790	32	21.65	21.82	904	200	15	300		500	113			582
2024-02-14	T	CARS	21.18	21.51	21.18	21.43	0.30	2,440	27	21.49	21.65	1,511		400	300	2		1			136
2024-02-13	T	CARS	21.36	21.36	21.10	21.13	-1.05	1,778	22	21.15	21.30	210	200		800	39		6			333
2024-02-12	T	CARS	22.00	22.29	22.00	22.16	0.42	2,142	34	22.09	22.25	763		600				6			615
2024-02-09	T	CARS	21.59	21.84	21.59	21.75	0.30	3,378	37	21.74	21.88	125	900	600	700	32	100	1			798
2024-02-08	T	CARS	20.92	21.45	20.92	21.42	0.28	2,897	44	21.35	21.49	976	200	500	300	40	200	50			449
2024-02-07	T	CARS	21.25	21.25	20.99	21.14	0.41	6,275	42	21.01	21.16	1,101	500		2,300	122	1,600	1			453