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
2024-05-16	T	CF.PR.A	14.49	14.49	14.28	14.32	-0.12	1,610	12	13.99	14.94	1,610
2024-05-15	T	CF.PR.A	14.25	14.44	14.00	14.44	-0.06	13,300	25	13.99	14.50	6,500	200		1,200			900			1,600			1,100
2024-05-14	T	CF.PR.A				14.50				14.25	14.50
2024-05-13	T	CF.PR.A	14.50	14.50	14.50	14.50		301	2	14.25	14.50	300
2024-05-10	T	CF.PR.A	14.50	14.50	14.25	14.25	-0.25	1,325	6	14.25	14.50	1,100			200	5		20
2024-05-09	T	CF.PR.A	14.50	14.50	14.50	14.50		100	1	14.50	14.90							100
2024-05-08	T	CF.PR.A				14.50				14.25	14.85
2024-05-07	T	CF.PR.A	14.45	14.50	14.45	14.50	0.10	1,800	8	14.16	14.50	1,300									500
2024-05-06	T	CF.PR.A	14.15	14.40	14.15	14.40		1,000	6	14.00	14.45	200			400			200
2024-05-03	T	CF.PR.A	14.30	14.40	14.30	14.40	0.25	1,678	11	14.15	14.40	728	300								650
2024-05-02	T	CF.PR.A	14.15	14.15	14.10	14.15	0.17	3,000	7	13.99	14.30	2,600	100		100			200
2024-05-01	T	CF.PR.A	13.80	13.98	13.80	13.98	0.17	7,390	28	13.92	14.10	1,800	2,700	1,000			200	990			700
2024-04-30	T	CF.PR.A	13.75	13.75	13.75	13.75	-0.06	1,300	4	13.65	13.70		400								900
2024-04-29	T	CF.PR.A	13.86	13.86	13.81	13.81	-0.04	1,470	5	13.65	13.81	870									600
2024-04-26	T	CF.PR.A	13.85	13.85	13.85	13.85		500	2	13.85	14.00	500
2024-04-25	T	CF.PR.A	13.85	13.85	13.85	13.85		3,350	4	13.85	14.00	3,300									50
2024-04-24	T	CF.PR.A	13.85	13.85	13.81	13.85	0.05	3,600	11	13.85	14.00	2,100	200								1,200
2024-04-23	T	CF.PR.A	13.80	13.80	13.80	13.80	0.10	600	1	13.85	14.00	600
2024-04-22	T	CF.PR.A				13.70				13.70	14.00
2024-04-19	T	CF.PR.A	13.90	13.90	13.70	13.70	-0.20	2,815	22	13.50	13.90	1,400	900								515
2024-04-18	T	CF.PR.A	13.95	13.95	13.90	13.90	-0.05	2,100	6	13.50	13.90	2,100
2024-04-17	T	CF.PR.A	13.95	13.95	13.95	13.95	-0.05	100	1	13.95	14.00	100
2024-04-16	T	CF.PR.A	14.00	14.00	14.00	14.00		900	2	13.95	14.05	900
2024-04-15	T	CF.PR.A	14.00	14.00	14.00	14.00	0.05	340	4	14.00	14.05	200						40			100
2024-04-12	T	CF.PR.A	13.95	14.10	13.95	14.10	0.20	1,800	5	13.95	14.10	1,300	500
2024-04-11	T	CF.PR.A				13.90				13.95	14.10
2024-04-10	T	CF.PR.A	13.90	13.90	13.90	13.90		1,020	2	13.95	14.10	1,000									20
2024-04-09	T	CF.PR.A	13.90	13.90	13.90	13.90		3,000	3	13.90	14.10	2,000		1,000
2024-04-08	T	CF.PR.A				13.90				13.90	14.10
2024-04-05	T	CF.PR.A	13.90	13.90	13.90	13.90	0.10	2,970	10	13.90	14.10	700	100					70			2,100
2024-04-04	T	CF.PR.A	13.80	13.80	13.80	13.80	-0.10	1,304	5	13.80	13.90	1,300				4
2024-04-03	T	CF.PR.A	14.00	14.00	13.80	13.80	-0.10	2,800	6	13.75	13.80	2,400	300								100
2024-04-02	T	CF.PR.A	13.90	13.90	13.90	13.90		3,105	8	13.65	14.10	2,401						300			400
2024-04-01	T	CF.PR.A	13.98	13.98	13.90	13.90	0.14	765	5	13.61	13.98	630			100	35
2024-03-28	T	CF.PR.A	13.58	13.58	13.58	13.58	-0.18	600	1	13.57	13.94													600
2024-03-27	T	CF.PR.A	13.76	13.76	13.76	13.76	0.13	200	1	13.60	13.94	200
2024-03-26	T	CF.PR.A	13.79	13.79	13.63	13.63	-0.32	4,072	10	13.60	14.00	2,100	1,700			172					100
2024-03-25	T	CF.PR.A	13.99	13.99	13.58	13.58	-0.42	2,750	8	13.55	13.99	1,300				50					1,000
2024-03-22	T	CF.PR.A						48	1	13.99	14.08					48
2024-03-21	T	CF.PR.A	14.05	14.05	14.00	14.00	-0.10	5,500	17	13.99	14.10	1,200	2,000	1,000				1,100			200
2024-03-20	T	CF.PR.A	14.10	14.10	14.10	14.10	0.12	2,000	4	13.90	14.10	200	1,700								100
2024-03-19	T	CF.PR.A	13.71	14.10	13.71	14.10	0.18	2,300	5	13.90	14.10	1,300	600	400
2024-03-18	T	CF.PR.A	13.90	13.92	13.90	13.92	0.02	1,989	14	13.66	14.10	389	1,000		200			200			200
2024-03-15	T	CF.PR.A						200	2	13.70	13.80										200
2024-03-14	T	CF.PR.A	14.18	14.18	13.80	13.90	-0.09	1,990	14	13.60	13.80	1,190	500								300
2024-03-13	T	CF.PR.A	14.02	14.02	13.99	13.99	0.09	1,650	7	13.95	14.20	1,200	100					50			300
2024-03-12	T	CF.PR.A						350	2	13.95	14.20							50			300
2024-03-11	T	CF.PR.A	13.99	13.99	13.90	13.90		1,400	4	13.81	14.20	1,400
2024-03-08	T	CF.PR.A	13.90	13.90	13.85	13.85	0.05	3,700	13	13.91	13.99	1,100	2,100				100	200			200
2024-03-07	T	CF.PR.A	13.91	13.91	13.80	13.80	-0.16	3,233	13	13.90	13.99	1,800	700		100			500			100
2024-03-06	T	CF.PR.A	13.96	13.96	13.96	13.96	0.06	200	1	13.96	13.99	200
2024-03-05	T	CF.PR.A	13.81	13.90	13.81	13.90	0.19	25,168	37	13.81	13.99	14,500	2,600		2,600		2,300	2,868			300
2024-03-04	T	CF.PR.A	13.80	13.90	13.71	13.71	0.09	2,400	12	13.80	13.99	600	400	200				300			900
2024-03-01	T	CF.PR.A	13.63	13.63	13.60	13.60	-0.39	1,050	4	13.62	13.99	500	500								50
2024-02-29	T	CF.PR.A				13.99				13.90	13.99
2024-02-28	T	CF.PR.A				13.99				13.80	13.99
2024-02-27	T	CF.PR.A	13.99	13.99	13.99	13.99	0.09	1,200	4	13.80	13.99	900	300
2024-02-26	T	CF.PR.A	13.99	13.99	13.90	13.90		1,200	2	13.65	13.99	1,200
2024-02-23	T	CF.PR.A				13.90				13.60	14.00
2024-02-22	T	CF.PR.A	13.80	14.00	13.80	14.00	0.39	2,600	9	13.60	14.00	500	900	700							500
2024-02-21	T	CF.PR.A	13.80	13.80	13.60	13.60	-0.20	1,897	9	13.80	14.00	1,497	300								100
2024-02-20	T	CF.PR.A	13.80	13.80	13.80	13.80	-0.20	1,430	5	13.60	14.00	1,350						80