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	CFW	4.18	4.18	4.14	4.14	-0.01	14,625	117	4.07	4.22	7,804	100	1,200	700	204	300	3,800			467
2024-05-02	T	CFW	4.23	4.30	4.15	4.15	-0.09	61,690	196	4.14	4.29	43,080	300	6,612	2,100	150	1,100	4,647			3,351
2024-05-01	T	CFW	4.27	4.32	4.17	4.24	0.02	52,668	190	4.24	4.29	38,728	200	3,600	2,000	200	500	4,000			2,938
2024-04-30	T	CFW	4.42	4.42	4.22	4.22	-0.26	35,651	118	4.22	4.34	20,075	800	7,500	500	270	100	5,200			781
2024-04-29	T	CFW	4.57	4.57	4.47	4.48	-0.05	156,828	187	4.48	4.55	84,039	2,000	13,428	700	259	500	10,000			44,862
2024-04-26	T	CFW	4.54	4.63	4.52	4.53	-0.05	51,231	188	4.52	4.62	38,310	900	3,400	700	450	700	2,400			3,314
2024-04-25	T	CFW	4.60	4.68	4.52	4.58	-0.16	40,302	132	4.54	4.60	22,125	2,000	8,494	1,300	202	800	3,900			1,256
2024-04-24	T	CFW	4.78	4.85	4.63	4.74	-0.10	136,123	390	4.70	4.82	75,800	2,800	32,478	1,000	300	7,400	11,701			3,135
2024-04-23	T	CFW	4.54	4.84	4.53	4.84	0.24	195,636	634	4.76	4.89	133,846	6,200	11,800	3,600	1,380	11,900	11,300			13,916		300
2024-04-22	T	CFW	4.45	4.66	4.45	4.60	-0.07	55,284	293	4.55	4.64	15,573	2,500	13,854	2,700	630	3,500	13,000			3,000
2024-04-19	T	CFW	4.75	4.75	4.66	4.67		53,285	309	4.62	4.70	25,733	3,359	1,871	3,800	121	700	17,000			601
2024-04-18	T	CFW	4.53	4.71	4.53	4.67	0.15	57,799	257	4.59	4.78	16,094	3,660	8,500	3,100	51	500	6,200			19,599
2024-04-17	T	CFW	4.40	4.56	4.40	4.52	0.12	39,624	222	4.51	4.56	28,605	700	1,600	2,300	300	1,400	3,400			915
2024-04-16	T	CFW	4.25	4.46	4.25	4.40	-0.04	56,106	193	4.38	4.42	35,800	1,500	6,116	600	154	2,400	5,900			1,554
2024-04-15	T	CFW	4.56	4.56	4.41	4.44	-0.07	58,680	221	4.41	4.51	44,233	1,603	7,100	600	300	300	2,901			1,413
2024-04-12	T	CFW	4.62	4.87	4.51	4.51	-0.07	47,149	166	4.45	4.58	24,966	1,100	9,601	1,000		500	6,700			2,072
2024-04-11	T	CFW	4.62	4.62	4.39	4.58	0.04	58,875	224	4.58	4.63	26,006	1,615	14,600	500	600	700	13,300			1,083
2024-04-10	T	CFW	4.23	4.56	4.23	4.54	0.09	103,575	302	4.54	4.56	56,184	2,000	21,414	1,100	414	7,700	9,600			4,003
2024-04-09	T	CFW	4.47	4.50	4.33	4.45	-0.01	87,811	338	4.40	4.54	41,720	3,600	15,500	4,600	400	1,600	9,800			8,776
2024-04-08	T	CFW	4.37	4.48	4.28	4.46	0.10	93,506	367	4.46	4.52	59,194	4,600	9,100	1,000	500	5,000	8,101			4,753
2024-04-05	T	CFW	4.225	4.41	4.21	4.36	0.16	108,960	290	4.29	4.39	59,283	3,900	10,304	4,100	4,775	3,200	9,600			13,284
2024-04-04	T	CFW	4.33	4.33	4.15	4.20		67,599	300	4.15	4.28	37,179	1,100	6,629	500	350	2,500	4,105			14,001
2024-04-03	T	CFW	4.06	4.20	3.99	4.20	0.04	142,315	166	4.18	4.24	18,947	1,800	6,820	1,100	1	2,600	2,400			108,044
2024-04-02	T	CFW	4.16	4.16	3.97	4.16	0.12	103,852	173	4.09	4.16	30,094	2,400	10,900	1,100	170	800	6,200			50,385
2024-04-01	T	CFW	4.00	4.07	3.95	4.04	0.08	277,101	310	4.01	4.08	213,804	1,900	22,600	1,700	113	1,200	11,200			22,013
2024-03-28	T	CFW	4.01	4.03	3.95	3.96	0.02	52,692	296	3.95	4.02	23,950	400	8,100	1,900	200	1,800	5,600			10,208
2024-03-27	T	CFW	3.89	3.98	3.83	3.96	0.145	47,542	283	3.92	3.98	12,319	300	6,037	100	3,928	8,546	2,501			9,888
2024-03-26	T	CFW	3.92	3.92	3.75	3.83	-0.08	189,886	652	3.73	3.90	77,171	31,900	19,451	3,200	2,252	14,251	28,201			11,933
2024-03-25	T	CFW	3.97	4.05	3.88	3.91	-0.02	88,448	469	3.86	3.99	31,925	2,215	6,790	1,300	135	4,800	10,601			22,942
2024-03-22	T	CFW	4.00	4.02	3.90	3.93	-0.11	65,562	253	3.90	3.99	45,608	2,101	1,335	1,200	118	5,400	3,601			5,058
2024-03-21	T	CFW	4.03	4.07	3.94	4.04		43,259	103	4.00	4.08	11,859	100	5,398	1,100	5,120	100	16,200			2,682
2024-03-20	T	CFW	4.10	4.11	4.00	4.04	-0.02	64,098	204	4.01	4.12	33,695	600	9,950	1,000	127	1,800	4,800			5,680
2024-03-19	T	CFW	4.05	4.15	4.01	4.06	-0.04	49,969	177	4.06	4.13	26,898	1,000	8,103	1,000	335	800	5,501			5,896
2024-03-18	T	CFW	4.02	4.11	4.01	4.10	0.02	182,758	223	4.06	4.12	86,768	5,100	2,635	500	321	2,700	5,000			62,670
2024-03-15	T	CFW	4.00	4.20	3.93	4.08	-0.12	276,500	947	4.04	4.12	143,314	7,200	27,800	6,900	813	18,300	27,700			35,707
2024-03-14	T	CFW	4.57	4.66	4.18	4.20	-0.25	295,504	675	4.12	4.22	123,722	24,100	10,176	600	108	19,500	31,800			74,707
2024-03-13	T	CFW	4.71	4.73	4.44	4.47	-0.18	106,213	346	4.44	4.61	62,745	3,600	10,100	1,600	3,100	1,400	19,300			2,232
2024-03-12	T	CFW	4.79	4.80	4.60	4.64	-0.12	77,366	280	4.61	4.72	42,575	4,300	10,283	2,300	104	1,000	13,400			1,745
2024-03-11	T	CFW	4.89	4.89	4.74	4.76	-0.04	31,615	222	4.71	4.84	11,305	900	3,840	1,400	240	1,800	9,600			340
2024-03-08	T	CFW	4.86	4.99	4.76	4.80	-0.15	44,268	203	4.68	4.88	22,559	2,400	492	500	200	1,400	7,600			4,115
2024-03-07	T	CFW	4.92	4.99	4.82	4.99	0.13	30,886	99	4.90	5.01	5,467	700	800	200	700	400	6,000			16,172
2024-03-06	T	CFW	4.95	4.99	4.84	4.85	-0.04	59,162	166	4.84	4.93	16,904	2,700	5,100	25,100		1,600	6,700			648
2024-03-05	T	CFW	5.05	5.09	4.89	4.89	-0.16	58,968	191	4.82	5.03	33,603	1,651	7,862	1,200	100	200	9,101			5,026
2024-03-04	T	CFW	5.00	5.10	5.00	5.05	0.05	23,701	146	5.02	5.15	8,846	2,600	100	800	20	800	3,000			5,822
2024-03-01	T	CFW	4.99	5.07	4.97	4.99	0.05	53,680	224	4.99	5.09	24,445	2,100	7,500	1,500	60	1,400	7,100			8,175
2024-02-29	T	CFW	4.90	4.99	4.89	4.96	0.02	82,128	339	4.89	4.99	23,145	4,393	20,200	1,500	38	1,000	10,601			17,090
2024-02-28	T	CFW	5.07	5.07	4.93	4.93	-0.09	20,074	86	4.90	4.99	8,495	500	4,517	1,200	251	1,000	2,600			1,204
2024-02-27	T	CFW	4.97	5.07	4.94	5.02	0.14	55,861	150	4.94	5.08	22,073	1,402	16,500	1,800	5,100	500	5,600			1,320
2024-02-26	T	CFW	5.00	5.06	4.88	4.88	-0.12	54,699	208	4.85	5.01	23,331	1,500	8,781	2,100	200	1,800	3,400			10,778
2024-02-23	T	CFW	5.20	5.20	4.97	5.00	-0.10	92,179	278	5.00	5.03	32,099	14,303	14,300	4,100	200	3,400	7,600			12,314
2024-02-22	T	CFW	5.24	5.24	5.06	5.10	-0.14	42,047	305	5.10	5.19	21,745	3,600	6,232	3,200	205	900	5,000			1,135
2024-02-21	T	CFW	5.24	5.38	5.17	5.24	0.02	51,926	285	5.17	5.26	30,594	3,496	2,000	2,200	101	5,200	6,700			1,385
2024-02-20	T	CFW	5.16	5.30	5.15	5.22	-0.09	13,144	93	5.17	5.30	7,757	600	200	200	388	1,000	2,601			370
2024-02-16	T	CFW	5.34	5.34	5.04	5.31	0.19	27,350	174	5.20	5.31	17,065	1,100	2,800	100	500	400	2,900			2,301
2024-02-15	T	CFW	5.34	5.34	4.99	5.12	0.15	26,487	148	5.12	5.15	13,936	3,700	2,600	500	140	500	3,400			1,417
2024-02-14	T	CFW	4.94	5.04	4.89	4.97	-0.02	39,416	182	4.96	5.01	14,570	7,700	8,200	400	101	1,100	5,200			1,995
2024-02-13	T	CFW	5.10	5.11	4.90	4.99	-0.16	38,330	157	4.99	5.07	21,100	3,500	5,100	800	350	300	3,900			3,190
2024-02-12	T	CFW	4.99	5.21	4.99	5.15	-0.05	19,493	98	5.11	5.25	7,100	2,200	5,700	900	270	600	2,200			263
2024-02-09	T	CFW	5.14	5.28	5.14	5.20	-0.05	8,793	75	5.20	5.27	3,889	1,400	2,000				500			985
2024-02-08	T	CFW	5.02	5.28	5.02	5.25	0.15	39,697	191	5.18	5.32	18,414	1,500	4,200	500	467	1,200	8,701			3,964		100
2024-02-07	T	CFW	4.93	5.13	4.93	5.10	0.08	25,229	155	5.04	5.19	14,701	2,300	2,100	900	100	1,200	3,301			214		200
2024-02-06	T	CFW	4.94	5.04	4.89	5.02	0.09	51,062	189	5.01	5.08	24,014	5,000	4,900	1,600	265	1,600	11,600			1,273		200
2024-02-05	T	CFW	4.95	5.03	4.89	4.93	-0.17	37,133	233	4.88	4.99	14,693	3,100	1,199	500	100	10,679	4,601			1,724		400