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	CEE	2.08	2.09	2.06	2.06	0.01	13,800	41	2.04	2.09	8,100		1,200		300	1,400	1,300			1,500
2024-05-02	T	CEE	2.06	2.09	2.05	2.05	-0.01	51,279	92	1.96	2.09	43,400		5,300		377	200	2,000
2024-05-01	T	CEE	2.07	2.07	2.05	2.05	-0.02	4,051	8	2.05	2.18	300		3,000				700
2024-04-30	T	CEE	2.12	2.12	2.06	2.06	-0.09	59,305	152	1.96	2.18	46,215	500	6,600		233	1,800	3,801			108
2024-04-29	T	CEE	2.15	2.17	2.12	2.15		9,500	36	2.00	2.18	4,100	500	100		200	700	3,800			100
2024-04-26	T	CEE	2.14	2.15	2.14	2.15	0.02	5,250	17	1.96	2.18	3,230	200			100		1,700			20
2024-04-25	T	CEE	2.10	2.14	2.10	2.12	-0.01	30,566	69	1.96	2.18	18,800		9,900		64	500	1,000			202
2024-04-24	T	CEE	2.13	2.15	2.11	2.15	0.05	15,143	42	1.96	2.15	8,100	600	1,100		200	1,100	2,900			675
2024-04-23	T	CEE	2.10	2.14	2.04	2.04	-0.08	24,694	53	1.95	2.14	11,800	5,000			80	1,200	6,500			112
2024-04-22	T	CEE	2.12	2.13	2.12	2.12	-0.03	32,470	33	1.96	2.13	19,162	600	10,100		183	1,500	900			25
2024-04-19	T	CEE	2.17	2.18	2.15	2.15	-0.04	26,482	37	1.74	2.18	21,147	200	850			500	3,632			53
2024-04-18	T	CEE	2.16	2.20	2.16	2.19	-0.02	18,370	35	2.01	2.21	12,500	1,100				600	3,838			232
2024-04-17	T	CEE	2.22	2.25	2.21	2.23	0.05	13,159	49	2.02	2.25	3,710	1,100	4,100		150	700	3,300			4
2024-04-16	T	CEE	2.20	2.21	2.15	2.19	0.04	67,304	57	2.02	2.30	52,274		10,900		800	100	2,200			1,030
2024-04-15	T	CEE	2.19	2.19	2.12	2.15	-0.06	26,062	71	1.76	2.19	3,757	1,302	9,105		526	200	6,700			970
2024-04-12	T	CEE	2.24	2.28	2.18	2.22	0.01	97,702	181	2.02	2.29	55,750	2,505	14,500		1,540	3,800	18,600			725
2024-04-11	T	CEE	2.17	2.21	2.17	2.21	0.08	52,938	80	2.19	2.21	30,223	1,201	2,600		253	700	400			16,760
2024-04-10	T	CEE	2.11	2.16	2.11	2.12	-0.02	48,561	62	2.10	2.16	33,419	1,400	3,550		87	600	1,900			6,205
2024-04-09	T	CEE	2.14	2.16	2.13	2.14	0.04	102,461	103	2.00	2.14	45,367	4,800	21,390		59	4,000	4,500			15,507
2024-04-08	T	CEE	2.05	2.11	2.04	2.10	0.06	201,216	211	2.10	2.14	178,879		11,700		275	200	5,100			4,532
2024-04-05	T	CEE	2.03	2.04	2.03	2.04	0.03	47,174	40	1.91	2.05	40,071	2,000	5,000		26					50
2024-04-04	T	CEE	2.00	2.04	2.00	2.02	0.01	127,193	145	1.91	2.03	47,975	900	36,200		1,291	3,000	6,800			23,917
2024-04-03	T	CEE	1.99	2.02	1.98	2.02	0.04	42,904	58	1.99	2.03	34,246	3,350	2,500		7	900	400			1,200
2024-04-02	T	CEE	1.94	2.00	1.94	2.00	0.07	151,324	269	1.97	2.00	47,115	2,800	4,200		400	2,200	5,100			84,913
2024-04-01	T	CEE	1.88	1.94	1.88	1.91	0.02	49,875	114	1.91	1.97	30,900	3,200	6,600		100	1,400	7,300			310
2024-03-28	T	CEE	1.91	1.93	1.89	1.92	0.02	37,857	78	1.76	1.92	23,500	900	6,300		573	2,000	4,400			132
2024-03-27	T	CEE	1.88	1.92	1.88	1.92	0.05	27,592	36	1.75	1.91	19,929		100		100	2,000	5,300			105
2024-03-26	T	CEE	1.87	1.87	1.84	1.84	-0.01	1,209	6	1.74	1.90	100						1,100			5
2024-03-25	T	CEE	1.83	1.88	1.83	1.85	0.01	12,972	23	1.74	1.90	7,800		3,800		122		1,100			100
2024-03-22	T	CEE	1.83	1.84	1.80	1.84	-0.08	22,698	38	1.74	1.97	17,750		2,001		73	600	901			273
2024-03-21	T	CEE	1.89	1.92	1.89	1.92	0.07	42,795	52	1.75	1.94	33,500	100	6,400		182	2,000	300			213
2024-03-20	T	CEE	1.81	1.86	1.80	1.85	0.05	52,155	154	1.74	1.89	46,300	1,700	400			2,000	1,500			106
2024-03-19	T	CEE	1.82	1.82	1.79	1.80	-0.05	5,503	18	1.74	1.82	3,300				3	100	1,500			500
2024-03-18	T	CEE	1.84	1.86	1.84	1.85	0.04	8,413	22	1.74	1.86	4,000	600	1,900			600	1,200			54
2024-03-15	T	CEE	1.81	1.84	1.81	1.84	0.05	9,700	14	1.74	1.85	9,260		100		103		200			2
2024-03-14	T	CEE	1.84	1.84	1.78	1.79	-0.05	7,181	15	1.79	1.81	4,600				150		2,400			6
2024-03-13	T	CEE	1.82	1.84	1.81	1.84	0.02	15,515	21	1.80	1.85	13,500						1,900
2024-03-12	T	CEE	1.82	1.84	1.80	1.83	0.01	27,657	29	1.72	1.84	24,010	400			100		2,000			990
2024-03-11	T	CEE	1.80	1.82	1.75	1.82	0.04	36,748	85	1.79	1.82	23,527	1,800	1,400		400	3,700	5,550			134
2024-03-08	T	CEE	1.79	1.81	1.78	1.78		13,806	29	1.63	1.80	5,350		2,700		201		5,500			55
2024-03-07	T	CEE	1.80	1.80	1.76	1.76		5,420	23	1.63	1.78	2,079		400		201		2,600			30
2024-03-06	T	CEE	1.76	1.80	1.76	1.79	0.05	33,232	24	1.75	1.82	28,900		2,300		20		1,900			102
2024-03-05	T	CEE	1.69	1.75	1.69	1.74	0.07	52,988	48	1.65	1.75	30,700	600	17,200		100	600	3,600			188
2024-03-04	T	CEE	1.61	1.67	1.61	1.67	0.10	113,733	106	1.58	1.70	94,200		15,900		259		2,900			234
2024-03-01	T	CEE	1.57	1.61	1.57	1.60	0.06	7,066	22	1.53	1.61	2,469		600		100		3,500			297
2024-02-29	T	CEE	1.56	1.60	1.54	1.54	-0.02	39,948	12	1.53	1.61	37,700						2,087			154
2024-02-28	T	CEE	1.59	1.60	1.55	1.55	-0.03	41,357	67	1.53	1.61	11,140		16,000		300	4,700	9,200
2024-02-27	T	CEE	1.57	1.59	1.57	1.58	0.04	7,067	30	1.57	1.61	1,700		1,000		50		4,300			6
2024-02-26	T	CEE	1.56	1.56	1.54	1.54	-0.02	2,901	5	1.53	1.59	2,300		600
2024-02-23	T	CEE	1.56	1.58	1.56	1.58	0.04	324,401	13	1.53	1.59	950					322,900	500
2024-02-22	T	CEE	1.55	1.57	1.52	1.55	-0.02	40,306	68	1.50	1.59	33,605				229	100	6,000			172
2024-02-21	T	CEE	1.56	1.57	1.53	1.57	-0.03	8,451	17	1.52	1.60	800	800			250		6,600
2024-02-20	T	CEE	1.57	1.60	1.54	1.60	0.05	3,310	16	1.53	1.60	1,800				100	100	700
2024-02-16	T	CEE	1.55	1.55	1.55	1.55		1,154	3	1.53	1.58	100				54		1,000
2024-02-15	T	CEE	1.55	1.58	1.54	1.58	0.08	9,921	17	1.50	1.58	3,700						6,200			20
2024-02-14	T	CEE	1.55	1.55	1.50	1.50	-0.05	9,229	20	1.50	1.58	5,500				190		3,400			89
2024-02-13	T	CEE	1.56	1.56	1.52	1.55		80,203	45	1.52	1.60	7,325		70,000		2	100	2,400			196
2024-02-12	T	CEE	1.56	1.58	1.55	1.55	0.01	5,501	14	1.54	1.62	1,400		1,300		100		2,700
2024-02-09	T	CEE	1.54	1.54	1.54	1.54	-0.01	4,901	13	1.54	1.62	3,201						1,700
2024-02-08	T	CEE	1.56	1.57	1.55	1.55	-0.01	17,237	32	1.54	1.63	11,241		2,100				3,500			70		300
2024-02-07	T	CEE	1.59	1.59	1.56	1.56	-0.06	51,303	12	1.56	1.63	50,400				100		800