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
2024-05-01	T	CFX	1.52	1.56	1.47	1.55	0.03	45,026	86	1.46	1.55	30,562	300	12,600	800		200				424
2024-04-30	T	CFX	1.49	1.53	1.44	1.52	0.06	9,422	38	1.44	1.52	6,060	100	2,500	300			1			310
2024-04-29	T	CFX	1.48	1.55	1.43	1.46	-0.06	20,963	64	1.44	1.54	16,246	100	1,600	700		200	500			1,396
2024-04-26	T	CFX	1.52	1.55	1.47	1.52	-0.015	15,991	49	1.48	1.54	11,146	300	500	500	87	700				2,658
2024-04-25	T	CFX	1.54	1.55	1.50	1.535	-0.015	40,852	29	1.52	1.55	25,200					14,900				628
2024-04-24	T	CFX	1.55	1.61	1.55	1.61	0.07	633	7	1.54	1.62	200		200							171
2024-04-23	T	CFX	1.54	1.60	1.54	1.60	0.06	5,132	12	1.54	1.62	145		2,500	2,200						287
2024-04-22	T	CFX	1.54	1.61	1.54	1.54	-0.01	2,484	14	1.49	1.62	900		1,000			200				260
2024-04-19	T	CFX	1.57	1.61	1.54	1.61	0.05	17,020	47	1.55	1.61	8,300		500		80	7,300	400			440
2024-04-18	T	CFX	1.41	1.56	1.41	1.56	0.04	39,089	87	1.46	1.63	29,190	300	6,200	200		700	949			1,350
2024-04-17	T	CFX	1.53	1.54	1.48	1.52	-0.02	10,383	70	1.48	1.52	7,488	100	1,000			200				1,392
2024-04-16	T	CFX	1.52	1.64	1.50	1.60	0.12	10,555	32	1.54	1.61	8,600	500	400				901			139
2024-04-15	T	CFX	1.63	1.63	1.48	1.48	-0.13	19,621	99	1.41	1.59	14,053		4,200	100			300			967
2024-04-12	T	CFX	1.60	1.64	1.57	1.61	0.02	12,343	46	1.57	1.69	8,857	800	1,700			100				351
2024-04-11	T	CFX	1.59	1.63	1.58	1.59	0.01	2,178	14	1.58	1.59	962		700	200			200			8
2024-04-10	T	CFX	1.62	1.66	1.58	1.58	-0.05	41,745	138	1.58	1.64	24,200	1,600	5,600	1,300	1,200	600	1,800			5,344
2024-04-09	T	CFX	1.64	1.68	1.63	1.63	-0.02	21,545	46	1.62	1.69	18,100	400	400	1,300		100				1,245
2024-04-08	T	CFX	1.59	1.66	1.59	1.65	0.04	5,988	31	1.62	1.65	4,450	100		400	32		200			735
2024-04-05	T	CFX	1.60	1.63	1.60	1.61	0.03	4,986	20	1.57	1.64	4,300	100								535
2024-04-04	T	CFX	1.61	1.65	1.58	1.58		16,375	26	1.58	1.63	11,453		1,900				1,700			1,070
2024-04-03	T	CFX	1.59	1.63	1.56	1.58	-0.02	23,072	30	1.58	1.66	20,407	600	1,300				600			163
2024-04-02	T	CFX	1.67	1.67	1.60	1.60	-0.03	14,531	24	1.59	1.64	14,245						200			40
2024-04-01	T	CFX	1.61	1.66	1.60	1.63	-0.06	17,175	37	1.63	1.64	13,957	1,000	1,700							400
2024-03-28	T	CFX	1.65	1.69	1.60	1.69	0.09	32,527	49	1.64	1.69	21,200		9,700		14		500			800
2024-03-27	T	CFX	1.63	1.64	1.60	1.60	-0.03	12,646	31	1.60	1.67	9,800		2,300		20		301			224
2024-03-26	T	CFX	1.67	1.68	1.63	1.63	-0.06	6,728	32	1.63	1.67	5,500	300					300			530
2024-03-25	T	CFX	1.69	1.77	1.69	1.69	-0.06	23,507	49	1.66	1.77	19,430	700	600			900	1,100			517
2024-03-22	T	CFX	1.70	1.76	1.70	1.71	0.01	27,034	40	1.70	1.73	11,900	8,959	4,700				201			1,124
2024-03-21	T	CFX	1.64	1.72	1.64	1.70		100,055	45	1.64	1.71	66,300	300	6,400			100				26,105
2024-03-20	T	CFX	1.66	1.70	1.66	1.70	0.05	36,005	58	1.61	1.70	27,750	300	6,000		88		400			1,400
2024-03-19	T	CFX	1.59	1.68	1.59	1.65	0.04	13,362	30	1.60	1.69	3,400	100	4,200							5,503
2024-03-18	T	CFX	1.56	1.63	1.56	1.61	0.02	2,726	14	1.58	1.61	2,126		400				100			100
2024-03-15	T	CFX	1.55	1.70	1.55	1.64	0.12	24,180	65	1.55	1.64	14,656	200	7,500		50	100				1,204
2024-03-14	T	CFX	1.50	1.55	1.50	1.52	-0.04	3,215	19	1.52	1.54	2,500						500			215
2024-03-13	T	CFX	1.65	1.66	1.56	1.56	-0.10	14,889	31	1.56	1.65	10,900	100	3,000			300				506
2024-03-12	T	CFX	1.57	1.66	1.57	1.66	0.11	35,907	77	1.56	1.67	20,170	4,100	10,100		33	500	501			353
2024-03-11	T	CFX	1.58	1.63	1.55	1.55		31,203	56	1.55	1.67	20,100	1,600	5,700			900	1,600			1,193
2024-03-08	T	CFX	1.60	1.63	1.55	1.55	-0.07	12,607	34	1.53	1.60	10,100	700	200			300	601			416
2024-03-07	T	CFX	1.60	1.69	1.60	1.62	0.02	10,163	34	1.60	1.62	6,000	200	1,100			1,300	1,000			553
2024-03-06	T	CFX	1.60	1.69	1.59	1.60	-0.02	25,187	49	1.60	1.70	11,250	400	7,110			300	4,200			701
2024-03-05	T	CFX	1.63	1.69	1.60	1.65	0.04	19,315	112	1.50	1.69	6,900	4,700	1,800	1,500	75	2,800				1,439
2024-03-04	T	CFX	1.69	1.70	1.60	1.67		35,211	101	1.60	1.70	10,900	1,400	19,100	1,300	17	400				2,042
2024-03-01	T	CFX	1.59	1.69	1.58	1.67	0.13	93,525	128	1.61	1.68	23,820	300	1,500	2,600		3,600	60,000			1,141
2024-02-29	T	CFX	1.55	1.57	1.53	1.54	0.02	6,840	33	1.53	1.55	4,950	600	800	400	85					5
2024-02-28	T	CFX	1.51	1.52	1.48	1.52		54,706	49	1.52	1.57	52,200	100		2,000	40					216
2024-02-27	T	CFX	1.51	1.55	1.47	1.52	-0.03	28,995	64	1.50	1.55	24,400	700	1,900	700	90	400				710
2024-02-26	T	CFX	1.57	1.57	1.52	1.53	-0.06	13,728	27	1.53	1.58	9,626		3,700			100				298
2024-02-23	T	CFX	1.56	1.59	1.55	1.59	0.03	13,328	31	1.58	1.60	7,900	100	5,000			100				224
2024-02-22	T	CFX	1.58	1.58	1.54	1.56		54,500	18	1.56	1.58	54,300	200
2024-02-21	T	CFX	1.57	1.57	1.49	1.56	-0.01	21,607	31	1.56	1.59	14,300	5,000	1,900							305
2024-02-20	T	CFX	1.59	1.59	1.52	1.57	-0.02	14,068	30	1.52	1.59	7,510	200	6,000		90					108
2024-02-16	T	CFX	1.57	1.59	1.51	1.57	0.01	15,034	32	1.56	1.59	11,350		1,300		70	2,000				214
2024-02-15	T	CFX	1.62	1.62	1.50	1.56	0.09	38,061	51	1.50	1.58	13,220	2,200	22,200		50	300				31
2024-02-14	T	CFX	1.41	1.48	1.41	1.47		22,027	53	1.47	1.48	16,400	600	3,400			400	720			350
2024-02-13	T	CFX	1.55	1.55	1.45	1.47	-0.08	59,599	67	1.45	1.59	43,350		12,200			3,200				609
2024-02-12	T	CFX	1.59	1.59	1.55	1.55	-0.02	25,084	47	1.54	1.58	19,292		5,600							166
2024-02-09	T	CFX	1.63	1.63	1.57	1.58	-0.05	13,056	43	1.56	1.59	7,580	400	1,200			2,900	746			50
2024-02-08	T	CFX	1.59	1.65	1.59	1.63	0.06	14,141	60	1.62	1.63	5,300	2,700	600			200				5,212
2024-02-07	T	CFX	1.74	1.74	1.56	1.61		71,206	76	1.61	1.68	38,297	100	18,500			13,170				666
2024-02-06	T	CFX	1.60	1.64	1.59	1.61	-0.02	17,335	49	1.60	1.75	15,178	100				1,800				89
2024-02-05	T	CFX	1.67	1.69	1.61	1.63	-0.02	25,172	40	1.61	1.76	17,085		7,700			100				100