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
2024-04-26	T	CAS	9.21	9.29	9.16	9.18	-0.01	202,273	1,298	9.16	9.25	105,799	20,200	19,000	12,300	2,024	24,156	2,955			10,752
2024-04-25	T	CAS	9.24	9.25	9.10	9.19	-0.11	236,565	1,706	9.15	9.22	142,616	24,000	10,549	13,300	3,307	20,500	5,382			8,000
2024-04-24	T	CAS	9.44	9.46	9.155	9.30	-0.12	410,388	2,488	9.29	9.36	243,791	14,200	14,800	16,900	1,580	75,000	14,905			22,058		1,000	300
2024-04-23	T	CAS	9.28	9.43	9.22	9.42	0.13	404,539	2,047	9.37	9.43	210,184	32,700	21,957	12,500	1,117	32,100	8,516			71,614			600
2024-04-22	T	CAS	9.28	9.37	9.14	9.29		329,053	2,494	9.25	9.32	171,493	16,909	23,084	12,300	4,180	43,738	6,881			35,173		300
2024-04-19	T	CAS	9.17	9.37	9.15	9.29	0.10	237,961	1,297	9.25	9.36	108,403	16,400	25,050	7,100	1,310	18,100	7,612			47,469		500
2024-04-18	T	CAS	9.29	9.33	9.135	9.19	-0.08	310,264	2,137	9.14	9.25	163,294	24,800	23,517	14,000	6,146	34,400	15,453			12,280		1,100	200
2024-04-17	T	CAS	9.33	9.41	9.20	9.27	-0.12	233,133	1,510	9.22	9.33	152,744	14,300	16,100	11,300	1,918	21,900	5,703			6,211		800	800
2024-04-16	T	CAS	9.30	9.43	9.16	9.39	0.07	264,092	2,327	9.37	9.45	169,542	15,200	15,634	3,600	1,752	44,600	6,278			6,570		100
2024-04-15	T	CAS	9.34	9.44	9.32	9.32	-0.02	361,743	2,174	9.31	9.44	187,718	14,911	14,615	18,000	1,892	41,400	7,807			37,779		1,000	300
2024-04-12	T	CAS	9.31	9.40	9.31	9.34	-0.01	254,310	1,513	9.33	9.40	124,632	29,747	24,000	6,600	2,444	31,520	9,201			12,828		900
2024-04-11	T	CAS	9.51	9.51	9.31	9.35	-0.15	314,267	1,727	9.32	9.41	152,241	82,500	14,168	10,200	3,134	22,200	6,701			14,095		400
2024-04-10	T	CAS	9.55	9.60	9.45	9.50	-0.14	246,687	1,416	9.47	9.54	164,063	12,500	16,633	10,900	1,377	18,800	8,302			7,827		200
2024-04-09	T	CAS	9.66	9.68	9.60	9.64	0.04	137,175	884	9.62	9.67	71,773	7,900	8,660	9,000	1,463	16,500	2,300			17,358		100
2024-04-08	T	CAS	9.60	9.64	9.45	9.60	0.04	338,077	1,805	9.54	9.65	173,905	27,800	15,256	13,500	2,426	35,500	9,500			56,067		800
2024-04-05	T	CAS	9.55	9.62	9.50	9.56	0.02	375,177	1,508	9.50	9.57	293,200	11,716	13,915	5,400	2,532	21,700	8,523			15,889		300
2024-04-04	T	CAS	9.60	9.71	9.53	9.54	-0.06	412,729	1,618	9.53	9.60	301,537	24,300	23,061	12,500	2,624	24,100	8,602			14,081		200
2024-04-03	T	CAS	9.62	9.72	9.59	9.60	-0.07	365,274	1,348	9.59	9.64	272,999	19,586	16,814	16,600	1,429	20,200	11,074			3,658		100	300
2024-04-02	T	CAS	9.70	9.76	9.63	9.67	-0.06	265,528	1,920	9.62	9.70	153,814	13,100	15,851	11,800	1,267	47,200	2,300			11,770		200
2024-04-01	T	CAS	9.90	9.93	9.70	9.73	-0.16	288,795	1,852	9.70	9.78	206,595	19,400	8,612	8,900	2,649	25,000	6,901			7,919		600	100
2024-03-28	T	CAS	10.06	10.12	9.87	9.89	-0.20	595,920	2,469	9.87	9.90	385,740	30,680	22,200	14,300	2,003	21,710	6,618			104,130		700	600
2024-03-27	T	CAS	10.28	10.30	10.02	10.09	-0.20	240,693	1,489	10.05	10.15	130,034	10,800	12,129	13,600	2,700	23,700	11,602			19,396		700
2024-03-26	T	CAS	10.08	10.35	10.07	10.29	0.26	479,506	2,952	10.28	10.30	283,407	55,801	24,782	24,700	8,271	43,700	16,001			14,314		600	326
2024-03-25	T	CAS	10.15	10.18	10.01	10.03	-0.11	191,250	1,548	10.01	10.06	110,202	22,571	10,301	7,700	2,682	21,331	4,600			6,722		600	100
2024-03-22	T	CAS	10.08	10.29	10.05	10.14	0.14	400,402	2,304	10.11	10.17	223,798	26,483	21,002	7,400	2,670	33,235	12,801			69,123		100
2024-03-21	T	CAS	9.75	10.03	9.71	10.00	0.30	694,630	3,763	10.00	10.03	414,614	49,600	27,341	16,400	2,885	82,600	42,056			39,381		200	100
2024-03-20	T	CAS	9.76	9.79	9.62	9.70	-0.04	248,879	1,895	9.68	9.70	151,101	18,300	13,103	11,700	3,565	34,515	9,702			4,591
2024-03-19	T	CAS	9.71	9.80	9.61	9.74	0.13	423,555	2,801	9.68	9.75	255,784	30,179	26,300	13,700	4,839	55,100	18,002			14,775		900
2024-03-18	T	CAS	9.57	9.68	9.36	9.61	0.06	875,646	5,196	9.55	9.67	341,070	86,395	50,053	24,200	8,889	233,805	40,201			76,312		900
2024-03-15	T	CAS	9.57	9.68	9.45	9.55	0.02	607,708	3,119	9.49	9.58	384,130	32,040	40,006	17,400	5,290	81,900	32,501			12,019		200
2024-03-14	T	CAS	9.78	9.84	9.49	9.53	-0.19	605,381	3,723	9.52	9.57	356,588	42,900	43,700	16,400	3,808	82,149	17,901			20,649		2,200
2024-03-13	T	CAS	9.70	9.845	9.63	9.72	0.01	549,097	3,539	9.69	9.75	295,838	34,100	44,787	28,100	4,099	80,700	23,921			21,642		400	300
2024-03-12	T	CAS	9.88	9.91	9.67	9.71	-0.16	465,185	3,350	9.66	9.73	286,899	50,200	8,813	15,800	8,328	66,500	14,204			10,631
2024-03-11	T	CAS	9.90	9.99	9.81	9.87	-0.10	323,168	2,487	9.83	9.91	165,701	50,400	12,000	9,100	6,252	27,400	8,601			22,776		300
2024-03-08	T	CAS	10.10	10.125	9.93	9.97	-0.13	382,407	2,308	9.96	10.03	232,817	44,200	15,600	14,000	4,149	33,374	8,001			22,821		700
2024-03-07	T	CAS	10.24	10.24	10.02	10.10	-0.09	330,939	2,068	10.05	10.12	165,737	29,400	24,170	12,800	1,466	31,900	4,202			42,494		100
2024-03-06	T	CAS	10.00	10.22	9.97	10.19	0.12	376,222	2,553	10.17	10.25	203,137	31,400	25,095	8,600	3,530	59,771	4,302			30,985
2024-03-05	T	CAS	10.22	10.36	10.02	10.07	-0.19	711,603	3,656	10.04	10.11	440,219	63,308	43,180	13,700	5,033	44,700	15,451			47,093		200
2024-03-04	T	CAS	10.48	10.50	10.22	10.26	-0.24	477,862	2,548	10.23	10.40	294,352	26,323	24,900	10,100	1,759	31,200	7,771			73,559		100
2024-03-01	T	CAS	10.55	10.61	10.39	10.50	-0.02	313,269	2,186	10.46	10.50	200,435	20,200	21,969	12,000	2,352	26,600	7,758			16,698		300	700
2024-02-29	T	CAS	10.38	10.65	10.36	10.52	0.22	540,409	2,656	10.50	10.59	328,188	40,901	32,357	12,500	2,908	74,700	16,714			23,584		500
2024-02-28	T	CAS	10.36	10.61	10.26	10.30	-0.06	602,917	3,346	10.27	10.35	235,079	124,533	36,057	29,600	7,747	51,686	11,801			82,672		400	551
2024-02-27	T	CAS	10.50	10.54	10.20	10.36	-0.03	986,068	5,218	10.31	10.46	542,686	102,400	88,870	34,800	10,684	101,000	24,582			64,681		2,900	900
2024-02-26	T	CAS	10.56	10.92	10.34	10.39	-0.36	2,230,046	8,497	10.36	10.45	787,889	105,421	150,542	39,200	12,754	888,770	22,339			157,984		4,200
2024-02-23	T	CAS	11.49	11.68	10.45	10.75	-1.05	2,247,527	11,137	10.75	10.83	1,321,742	196,600	213,470	53,800	12,807	262,400	38,001			92,129		800	400
2024-02-22	T	CAS	13.25	13.28	11.67	11.80	-2.99	1,813,535	9,823	11.78	11.80	1,253,929	91,560	189,765	25,500	16,590	146,861	21,593			52,924
2024-02-21	T	CAS	14.74	14.93	14.66	14.79	0.12	248,432	1,672	14.74	14.84	182,391	9,855	18,810	3,700	1,701	12,600	2,301			10,521		400
2024-02-20	T	CAS	14.24	14.75	14.24	14.67	0.31	718,113	2,741	14.60	14.70	236,162	370,666	37,561	15,600	2,956	22,384	7,401			11,197		300
2024-02-16	T	CAS	14.07	14.36	14.07	14.36	0.22	190,177	1,150	14.25	14.37	113,066	15,538	27,201	6,400	740	13,300	2,292			7,552		100
2024-02-15	T	CAS	14.10	14.29	14.09	14.14	0.10	183,452	1,358	14.14	14.20	93,897	12,200	16,500	11,500	994	12,700	2,625			31,275
2024-02-14	T	CAS	13.88	14.16	13.80	14.04	0.07	389,537	2,474	14.04	14.09	173,313	38,600	41,915	19,200	3,118	39,400	8,975			61,945
2024-02-13	T	CAS	14.22	14.28	13.85	13.97	-0.37	330,231	2,091	13.90	14.02	189,911	21,500	34,600	9,400	2,777	24,000	8,415			36,326		200
2024-02-12	T	CAS	14.26	14.46	14.25	14.34	0.02	260,871	1,664	14.27	14.40	160,433	10,801	36,455	10,600	1,836	25,200	6,401			7,919		200
2024-02-09	T	CAS	14.24	14.41	14.16	14.32	0.15	171,249	1,396	14.26	14.38	99,960	12,500	13,979	11,500	1,848	20,200	4,978			4,237		700
2024-02-08	T	CAS	14.09	14.265	14.04	14.17	-0.01	274,073	1,546	14.15	14.20	128,488	33,800	28,763	3,900	3,041	27,300	5,197			26,436		1,200
2024-02-07	T	CAS	14.45	14.61	14.17	14.18	-0.29	209,358	1,508	14.15	14.38	123,489	17,721	23,905	6,400	1,762	12,400	3,906			15,443		600	500
2024-02-06	T	CAS	14.29	14.49	14.29	14.47	0.18	324,139	1,984	14.39	14.49	193,524	38,600	31,654	9,100	6,080	20,000	5,271			16,401		1,600
2024-02-05	T	CAS	14.50	14.63	14.24	14.29	-0.23	405,879	1,906	14.25	14.37	269,383	25,700	39,113	5,600	2,734	27,200	4,099			16,199		900
2024-02-02	T	CAS	14.77	14.98	14.46	14.52	-0.25	446,072	2,232	14.47	14.56	256,148	30,885	44,906	12,200	1,887	61,000	6,821			23,714		1,700
2024-02-01	T	CAS	14.80	14.90	14.66	14.77	0.06	392,912	1,741	14.75	14.85	206,512	18,674	29,280	10,100	4,017	14,500	15,857			89,332		1,100	200
2024-01-31	T	CAS	14.45	14.915	14.40	14.71	0.19	1,339,711	3,598	14.65	14.76	1,117,432	32,000	51,393	11,800	8,283	36,800	15,842			38,027		4,100	700
2024-01-30	T	CAS	14.68	14.79	14.41	14.52	-0.23	452,659	2,253	14.47	14.57	238,435	95,194	40,131	11,900	4,939	24,700	13,218			11,816		1,800	400
2024-01-29	T	CAS	14.86	14.96	14.68	14.75	-0.19	290,452	2,185	14.74	14.82	172,120	27,500	28,104	9,100	4,052	16,800	11,569			10,974		600	300