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	V-TSX-V	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
2024-05-14	V	CCMI	0.06	0.06	0.06	0.06		33,833	5	0.055	0.065	32,000									886
2024-05-13	V	CCMI	0.06	0.06	0.055	0.06		56,984	17	0.055	0.06	44,500			4,000			8,000			427
2024-05-10	V	CCMI	0.05	0.06	0.05	0.06	0.005	131,050	17	0.055	0.06	88,000			10,000			33,000
2024-05-09	V	CCMI	0.055	0.06	0.055	0.06	0.005	32,085	4	0.05	0.06	27,000						5,000			50
2024-05-08	V	CCMI	0.055	0.06	0.055	0.06	0.005	85,841	10	0.05	0.06	10,300	10,000		25,000			40,000			541
2024-05-07	V	CCMI	0.055	0.055	0.05	0.055		610,500	44	0.05	0.055	218,100	50,000	37,000	58,000			211,000			500			35,000
2024-05-06	V	CCMI	0.06	0.06	0.055	0.055	-0.005	134,013	15	0.055	0.06	30,000	7,000	27,000	60,000	15		9,000			498
2024-05-03	V	CCMI	0.06	0.06	0.055	0.06		123,000	8	0.055	0.06			32,000	64,000			27,000
2024-05-02	V	CCMI	0.06	0.06	0.06	0.06		32,710	7	0.055	0.06			30,000		600		1,000			462
2024-05-01	V	CCMI	0.06	0.06	0.055	0.06		33,613	10	0.055	0.06	6,000		10,000	6,000			10,000			1,613
2024-04-30	V	CCMI	0.06	0.07	0.055	0.06		524,481	29	0.055	0.06	347,300	34,000		107,000	300		35,000			881
2024-04-29	V	CCMI	0.07	0.07	0.06	0.06		187,353	21	0.055	0.06	119,253	29,000		31,000			7,000			1,100
2024-04-26	V	CCMI	0.06	0.065	0.06	0.065		55,860	5	0.06	0.07	40,430	430	15,000
2024-04-25	V	CCMI	0.06	0.065	0.05	0.055	-0.01	177,760	26	0.055	0.06	96,875	20,000	51,000			8,000	1,000			19
2024-04-24	V	CCMI	0.06	0.065	0.055	0.065	0.005	29,130	10	0.06	0.065	22,750						5,000			1,380
2024-04-23	V	CCMI	0.065	0.065	0.06	0.06	-0.005	116,418	25	0.06	0.065	116,000
2024-04-22	V	CCMI	0.055	0.065	0.05	0.065		151,246	28	0.06	0.07	137,466	10,000					3,000			32
2024-04-19	V	CCMI	0.065	0.065	0.055	0.065	0.005	114,025	19	0.05	0.065	93,600	17,000			725		1,000			1,600
2024-04-18	V	CCMI	0.065	0.065	0.055	0.055	-0.005	173,304	15	0.05	0.065	30,000		70,000				61,000			12,304
2024-04-17	V	CCMI	0.06	0.065	0.06	0.065	0.005	179,600	23	0.05	0.065	112,450				1,045		65,000			1,000
2024-04-16	V	CCMI	0.06	0.06	0.06	0.06	0.005	55,480	18	0.055	0.06	43,050		3,000	3,000			6,000			280
2024-04-15	V	CCMI	0.06	0.06	0.055	0.06	0.005	365,000	23	0.055	0.06	164,000		5,000	57,000			138,000			1,000
2024-04-12	V	CCMI	0.055	0.06	0.05	0.06	0.005	559,947	54	0.055	0.06	223,500	2,000	39,000	68,000			224,816			1,056
2024-04-11	V	CCMI	0.055	0.06	0.055	0.055		89,650	14	0.05	0.055	81,150					6,000	2,000			500
2024-04-10	V	CCMI	0.055	0.06	0.05	0.05		153,104	28	0.05	0.06	75,818	14,000	19,100	39,000	30		4,000			881
2024-04-09	V	CCMI	0.06	0.06	0.05	0.05	-0.005	422,380	59	0.05	0.06	242,090	20,000	30,000	101,000	3,489	2,000	20,000			1,551
2024-04-08	V	CCMI	0.05	0.06	0.05	0.06	0.01	366,091	35	0.05	0.06	261,570			47,000			57,000
2024-04-05	V	CCMI	0.05	0.055	0.05	0.05		95,202	11	0.045	0.055	84,100						11,000			2
2024-04-04	V	CCMI	0.045	0.05	0.045	0.05	0.005	546,530	26	0.045	0.05	365,000			130,000			45,000			397			6,000
2024-04-03	V	CCMI	0.05	0.05	0.045	0.045		20,635	6	0.04	0.045	16,150						4,000			485
2024-04-02	V	CCMI	0.045	0.05	0.045	0.045		137,256	18	0.04	0.05	74,100	11,000		11,000			41,000			56
2024-04-01	V	CCMI	0.045	0.045	0.035	0.045	0.005	601,927	44	0.04	0.045	198,420	67,000	178,000	114,000			43,000			1,507
2024-03-28	V	CCMI	0.04	0.045	0.035	0.035		965,848	53	0.035	0.045	425,400	51,000	256,000	43,000			173,000			1,514			14,000
2024-03-27	V	CCMI	0.04	0.04	0.035	0.04	0.005	191,862	16	0.035	0.04	42,000		38,000	2,000			109,000			862
2024-03-26	V	CCMI	0.03	0.035	0.03	0.035		200,006	20	0.03	0.04	196,000			4,000						6
2024-03-25	V	CCMI	0.04	0.04	0.03	0.035		22,050	7	0.03	0.035	12,000						10,000
2024-03-22	V	CCMI	0.035	0.04	0.03	0.04	0.005	310,000	13	0.035	0.04	279,000	18,000		3,000			10,000
2024-03-21	V	CCMI	0.035	0.035	0.035	0.035		235,428	10	0.03	0.035	8,000		30,000				185,000						12,000
2024-03-20	V	CCMI	0.035	0.035	0.035	0.035		104,398	12	0.03	0.035			3,000	6,000			90,782			1,216			3,000
2024-03-19	V	CCMI	0.035	0.035	0.03	0.03	-0.005	263,474	8	0.03	0.035		15,000		231,000	285		17,000			189
2024-03-18	V	CCMI	0.035	0.035	0.035	0.035		65,000	2	0.03	0.035	5,000						60,000
2024-03-15	V	CCMI	0.035	0.035	0.035	0.035		186,383	16	0.03	0.035	29,999	11,000		23,000			121,000			1,031
2024-03-14	V	CCMI	0.035	0.035	0.03	0.035	-0.005	1,091,952	37	0.03	0.035	200,952	69,000	220,000	375,000			217,000						10,000
2024-03-13	V	CCMI	0.04	0.04	0.04	0.04		142,949	7	0.035	0.04	142,949
2024-03-12	V	CCMI	0.04	0.04	0.04	0.04	0.005	30,000	1	0.035	0.04	30,000
2024-03-11	V	CCMI	0.04	0.04	0.04	0.04	0.005	61,501	8	0.035	0.04	500		23,000	13,000			25,000
2024-03-08	V	CCMI	0.035	0.04	0.035	0.04	0.005	110,284	16	0.035	0.04	90,000	4,000	4,000	4,000			8,000			1
2024-03-07	V	CCMI	0.035	0.035	0.035	0.035		91,804	10	0.03	0.035	84,999	6,000			350
2024-03-06	V	CCMI	0.04	0.04	0.035	0.035		270,712	11	0.035	0.04	65,000	20,000	80,000				105,000
2024-03-05	V	CCMI	0.035	0.04	0.035	0.04	0.005	352,316	11	0.035	0.04	244,000	39,000					69,000			9
2024-03-04	V	CCMI	0.035	0.035	0.035	0.035		67,446	9	0.035	0.04	46,000	20,000
2024-03-01	V	CCMI	0.035	0.04	0.03	0.03	-0.005	1,029,850	32	0.03	0.035	614,275	153,000	20,000	20,000	700	1,000	175,000						45,000
2024-02-29	V	CCMI	0.04	0.04	0.035	0.035		62,748	7	0.035	0.04	37,000						25,000			638
2024-02-28	V	CCMI	0.035	0.04	0.035	0.04	0.005	76,800	6	0.035	0.045	56,000			5,000	15,000
2024-02-27	V	CCMI	0.04	0.04	0.035	0.035		330,944	30	0.035	0.045	296,187			9,000			24,000			965
2024-02-26	V	CCMI	0.035	0.04	0.035	0.04	0.01	279,375	20	0.03	0.04	100,000		75,000	29,000			74,975			400
2024-02-23	V	CCMI	0.035	0.035	0.03	0.03	-0.005	310,100	20	0.03	0.035	54,400	19,000		68,000			168,000
2024-02-22	V	CCMI	0.035	0.04	0.035	0.035		13,543	6	0.03	0.035	11,000	2,000
2024-02-21	V	CCMI	0.04	0.04	0.035	0.035	-0.005	172,239	26	0.03	0.04	138,713	4,000		7,000	2,000		20,000			526
2024-02-20	V	CCMI	0.04	0.04	0.04	0.04	0.005	4,813	5	0.035	0.04	3,000									1,013
2024-02-16	V	CCMI						725	1	0.035	0.04
2024-02-15	V	CCMI						25	2	0.035	0.04