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
2024-04-26	V	CEI	0.80	0.80	0.78	0.79		68,727	38	0.79	0.80	1,500	8,000	7,000	36,500	1,105		11,000			490			3,000
2024-04-25	V	CEI	0.78	0.80	0.76	0.80	0.02	295,197	67	0.78	0.80	184,500	8,500	17,000	47,000	418		37,500			229
2024-04-24	V	CEI	0.81	0.81	0.77	0.77	-0.04	517,590	146	0.77	0.80	221,535	14,130	14,000	218,500	350		47,500			756			500
2024-04-23	V	CEI	0.81	0.87	0.80	0.81	-0.01	816,133	371	0.81	0.83	381,981	44,000	289,000	30,000	656	10,000	54,500			5,491
2024-04-22	V	CEI	0.81	0.82	0.81	0.82	-0.01	59,251	23	0.81	0.82	50,250			1,500			7,500
2024-04-19	V	CEI	0.82	0.85	0.82	0.83	0.02	196,898	89	0.82	0.83	91,617	7,500	24,500	32,500	1,010	9,500	28,000			1,121
2024-04-18	V	CEI	0.81	0.82	0.78	0.81	-0.03	80,736	61	0.80	0.82	26,900	2,500	6,500	21,500	500	4,000	18,000			361
2024-04-17	V	CEI	0.78	0.84	0.78	0.81	0.02	361,880	203	0.81	0.84	163,904	12,500	118,000	13,000			36,500			15,450
2024-04-16	V	CEI	0.76	0.81	0.76	0.79	0.04	196,023	74	0.78	0.80	119,031	9,500	13,500	20,500	100		30,500			20
2024-04-15	V	CEI	0.78	0.78	0.75	0.75	-0.03	150,989	42	0.75	0.79	76,000	8,000	41,000		470		25,000			35
2024-04-12	V	CEI	0.80	0.80	0.77	0.77	-0.03	34,068	26	0.77	0.80	5,530	500	7,000	6,000			13,000			887
2024-04-11	V	CEI	0.80	0.81	0.79	0.80	-0.04	171,218	86	0.77	0.80	127,001	14,500	11,000	2,500	200		15,500			368
2024-04-10	V	CEI	0.76	0.84	0.75	0.84	0.07	436,593	93	0.78	0.84	314,566	11,500	25,000	49,000	164	16,500	18,000			1,058
2024-04-09	V	CEI	0.78	0.78	0.75	0.77	-0.02	88,172	32	0.77	0.78	26,500		18,000	24,500	72		17,000			1,625
2024-04-08	V	CEI	0.78	0.79	0.78	0.79	0.01	46,719	23	0.78	0.80	30,500	500	2,500	11,500	200		1,000			344
2024-04-05	V	CEI	0.78	0.78	0.77	0.77	-0.01	70,014	18	0.77	0.80	34,000			3,000		30,000	2,500			514
2024-04-04	V	CEI	0.79	0.79	0.78	0.78		47,066	25	0.78	0.79	31,550	500	1,500	6,500			6,000			776
2024-04-03	V	CEI	0.79	0.80	0.76	0.78	-0.02	103,477	48	0.78	0.80	67,500	6,500	2,516	11,500	380		13,500			1,331
2024-04-02	V	CEI	0.80	0.80	0.77	0.80		157,333	15	0.79	0.81	105,500			50,000		1,000				783
2024-04-01	V	CEI	0.82	0.82	0.80	0.81	0.01	103,875	63	0.80	0.81	46,319	14,000	7,500	13,500	307		21,000			931
2024-03-28	V	CEI	0.80	0.80	0.79	0.80	0.02	200,360	52	0.75	0.80	145,921	21,500	7,500	4,000	469		20,500			205
2024-03-27	V	CEI	0.78	0.80	0.78	0.78	-0.01	119,498	77	0.78	0.80	92,500	5,500	1,458	10,500		1,000	8,500			10
2024-03-26	V	CEI	0.76	0.79	0.76	0.79	0.03	150,499	39	0.78	0.80	123,500	11,000		7,000	275		8,500			115
2024-03-25	V	CEI	0.76	0.76	0.75	0.76	0.01	32,894	20	0.75	0.78	1,720	5,000	13,500	2,500			9,500			569
2024-03-22	V	CEI	0.76	0.76	0.75	0.75	-0.02	9,216	9	0.75	0.77	6,200		2,000		460
2024-03-21	V	CEI	0.75	0.77	0.74	0.77	0.02	98,922	28	0.76	0.77	52,500	6,500	14,000	7,000			18,500			332
2024-03-20	V	CEI	0.78	0.78	0.74	0.76	-0.02	162,470	64	0.74	0.76	74,002	15,000	26,800	17,500			27,000			728
2024-03-19	V	CEI	0.79	0.79	0.78	0.78	-0.01	18,451	12	0.78	0.80	12,300	1,500	2,000	500			2,000			151
2024-03-18	V	CEI	0.80	0.80	0.75	0.79	0.02	58,034	24	0.75	0.79	29,500	500	6,000	500	200		10,500			10,168
2024-03-15	V	CEI	0.78	0.79	0.75	0.79	0.01	179,248	37	0.78	0.80	38,500	1,000	9,000	114,500			15,500			50
2024-03-14	V	CEI	0.76	0.78	0.76	0.78	0.01	12,535	19	0.77	0.80	5,600	500		2,500		500	3,000			117
2024-03-13	V	CEI	0.78	0.78	0.77	0.78		90,872	16	0.77	0.79	25,500	500								58,672
2024-03-12	V	CEI	0.79	0.79	0.78	0.78	-0.02	109,050	32	0.77	0.78	78,500	2,500	13,000	14,000			1,000			50
2024-03-11	V	CEI	0.83	0.83	0.79	0.79	-0.01	243,343	117	0.79	0.80	131,791	22,500	8,000	51,000	1,175	500	27,500			614
2024-03-08	V	CEI	0.79	0.82	0.78	0.82	0.02	323,327	67	0.79	0.82	227,500	12,001	15,000	29,000	400		36,500			1,179
2024-03-07	V	CEI	0.80	0.82	0.78	0.80	0.01	290,919	87	0.79	0.80	214,600	11,500	4,500	17,500	6,152		36,000			374
2024-03-06	V	CEI	0.77	0.79	0.77	0.79	0.02	178,218	55	0.78	0.80	137,670	8,500		15,500		6,000	9,500			675
2024-03-05	V	CEI	0.77	0.77	0.75	0.77	0.01	116,746	53	0.77	0.78	53,700	5,560	500	6,000	20,766		29,500			638
2024-03-04	V	CEI	0.75	0.76	0.73	0.76	0.01	65,833	40	0.74	0.76	37,493	16,500		1,500	4,390	5,000				568
2024-03-01	V	CEI	0.74	0.75	0.74	0.75	0.02	105,142	38	0.75	0.76	74,311	17,500		3,000	488		8,500			1,293
2024-02-29	V	CEI	0.75	0.75	0.73	0.73	-0.02	69,280	42	0.71	0.76	55,250	1,500		4,500	875		6,000			930
2024-02-28	V	CEI	0.74	0.76	0.74	0.75		220,357	64	0.73	0.76	144,500	9,500	14,000	20,500	300	3,000	26,000			403
2024-02-27	V	CEI	0.73	0.76	0.72	0.72		162,802	30	0.71	0.74	125,050	5,000	10,000	10,500	250		10,500			502
2024-02-26	V	CEI	0.73	0.75	0.72	0.75	0.02	46,183	27	0.72	0.76	29,860			11,500	200		3,500			301
2024-02-23	V	CEI	0.73	0.75	0.73	0.73		12,579,058	39	0.71	0.76	12,521,500	8,500	8,000	7,500	25	5,000	23,500			1,562
2024-02-22	V	CEI	0.73	0.74	0.72	0.73	-0.01	10,107,172	53	0.73	0.76	62,350	20,500	6,500	3,500	10,000,000	1,000	12,500			1
2024-02-21	V	CEI	0.77	0.77	0.74	0.74	-0.01	120,338	32	0.74	0.76	85,503	5,000	7,000	4,500			18,000
2024-02-20	V	CEI	0.75	0.76	0.74	0.76	0.01	63,140	23	0.75	0.79	36,170		4,000	6,500			14,000			455
2024-02-16	V	CEI	0.74	0.75	0.74	0.75		52,099	32	0.74	0.79	31,163	2,500	1,000	8,500			8,500			287
2024-02-15	V	CEI	0.75	0.75	0.73	0.75	0.02	72,239	40	0.73	0.75	26,500	5,500	5,000	7,000	750		26,500			873
2024-02-14	V	CEI	0.74	0.74	0.73	0.74	-0.04	86,001	39	0.73	0.79	19,960	14,500	5,000	13,500	75		32,500			65
2024-02-13	V	CEI	0.75	0.75	0.75	0.75	-0.03	13,023	7	0.74	0.79		7,000		4,500	118		1,000
2024-02-12	V	CEI	0.79	0.79	0.74	0.74	-0.01	57,802	29	0.73	0.76	2,000	1,500	16,500	3,000	438		27,500			6,798
2024-02-09	V	CEI	0.76	0.77	0.75	0.75	-0.03	86,706	27	0.73	0.79	12,000	25,000		27,500			21,500			256
2024-02-08	V	CEI	0.78	0.78	0.77	0.78	-0.01	12,001	8	0.75	0.78	9,000		1,500				1,500
2024-02-07	V	CEI	0.78	0.79	0.75	0.79	0.01	398,805	75	0.77	0.79	310,000	20,000	6,000	38,500	195	500	22,500			450		500
2024-02-06	V	CEI	0.68	0.84	0.68	0.78	0.10	1,162,433	460	0.76	0.79	501,835	133,964	59,000	104,500	5,001	82,500	234,815			17,289		3,000
2024-02-05	V	CEI	0.69	0.69	0.67	0.68		31,388	21	0.67	0.69	5,535	4,500	5,000	9,000			7,000			29
2024-02-02	V	CEI	0.69	0.69	0.68	0.68		569,341	37	0.68	0.69	538,508	1,000	13,000	15,000			1,001			471
2024-02-01	V	CEI	0.70	0.70	0.68	0.69		98,528	26	0.68	0.69	88,500	2,500	5,000		250		2,000			54
2024-01-31	V	CEI	0.70	0.70	0.69	0.69	-0.02	88,424	38	0.69	0.70	54,500	5,000	9,000	5,000	74		12,500			808
2024-01-30	V	CEI	0.71	0.71	0.69	0.70	-0.01	12,775	12	0.69	0.70	55	2,000	5,500	4,000			1,000			175