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
2024-05-02	T	CGG	8.00	8.02	7.98	8.02	0.01	5,249	34	7.85	8.09	1,803		1,100	200	20		500			1,522
2024-05-01	T	CGG	7.86	8.01	7.86	7.95	0.07	9,070	44	7.90	7.99	4,040	102	1,400		195		800			2,519
2024-04-30	T	CGG	8.10	8.10	7.88	7.88	-0.32	21,147	109	7.86	8.09	16,178	100	1,000		275		2,002			1,136
2024-04-29	T	CGG	8.29	8.29	8.15	8.20	-0.21	35,607	130	8.19	8.41	19,324		10,500		1,172	1,400	501			2,407
2024-04-26	T	CGG	8.13	8.46	8.13	8.41	0.35	16,033	92	8.30	8.41	12,258		500		242	200	2,703			95
2024-04-25	T	CGG	7.91	8.13	7.91	8.04	0.02	14,549	81	7.90	8.09	7,814		2,310	200	200		901			2,630
2024-04-24	T	CGG	8.04	8.11	8.01	8.02	-0.06	10,397	57	7.95	8.10	5,281		2,500	300	1,294		901			119
2024-04-23	T	CGG	8.30	8.31	8.02	8.08	-0.22	37,214	140	8.02	8.14	21,271		6,300	600	200	1,200	2,701			4,848
2024-04-22	T	CGG	8.48	8.48	8.30	8.30	-0.19	15,297	71	8.30	8.54	7,802	100	4,600	100	500	1,600	101			492
2024-04-19	T	CGG	8.35	8.54	8.35	8.49	0.14	5,819	47	8.30	8.50	2,511	1	800		100		1,200			1,136
2024-04-18	T	CGG	8.40	8.41	8.35	8.35	-0.05	11,905	37	8.30	8.70	10,700			100	270		303			422
2024-04-17	T	CGG	8.46	8.46	8.40	8.40	-0.10	4,263	39	8.40	8.70	2,501	1	890	100		100	301			368
2024-04-16	T	CGG	8.51	8.51	8.39	8.50	-0.05	18,728	63	8.30	8.79	5,230		6,000	200	106	700	401			5,929
2024-04-15	T	CGG	8.44	8.69	8.44	8.55	-0.04	17,152	91	8.32	8.56	8,017	1,501	4,900		750	300	1,300			270
2024-04-12	T	CGG	8.86	8.98	8.54	8.61	0.06	30,689	139	8.46	8.65	19,630	1,201	6,600	100	675	300	900			1,033
2024-04-11	T	CGG	8.62	8.63	8.42	8.55	-0.19	53,263	207	8.31	8.75	24,063	710	15,900		845	2,900	1,601			6,016
2024-04-10	T	CGG	8.55	8.77	8.55	8.74	-0.06	22,345	101	8.52	8.88	16,629	1,302	2,600	100			700			823
2024-04-09	T	CGG	8.93	8.93	8.74	8.80	-0.14	7,832	56	8.78	8.89	4,833	3	903	700	200		202			774
2024-04-08	T	CGG	8.91	8.95	8.86	8.94	0.21	13,516	73	8.71	9.08	6,460	900	1,600	1,200	100		500			2,564
2024-04-05	T	CGG	8.88	8.89	8.58	8.73	-0.27	38,840	243	8.72	8.90	20,903	1,402	6,600	400	1,000	700	1,001			6,203
2024-04-04	T	CGG	8.92	9.07	8.92	8.98	-0.08	73,304	149	8.88	9.21	24,699	801	14,400		100	600	1,002			31,451
2024-04-03	T	CGG	8.69	9.12	8.69	9.06	0.58	41,917	132	8.60	9.06	27,209	600	11,000		250	300	1,651			706
2024-04-02	T	CGG	8.52	8.52	8.41	8.48	-0.17	15,679	86	8.30	8.49	8,231	2,601	1,000	1,000	232	100	2,001			242
2024-04-01	T	CGG	8.67	8.70	8.62	8.65	0.01	10,870	74	8.60	8.99	6,934	2	1,800		140	1,100	500			390
2024-03-28	T	CGG	8.52	8.65	8.52	8.64	0.12	16,582	78	8.39	8.65	9,087	145	5,200	400	440	100	501			655
2024-03-27	T	CGG	8.36	8.53	8.35	8.52	0.13	16,581	61	8.30	8.58	7,152	1	2,300	300	100	700	201			5,661
2024-03-26	T	CGG	8.48	8.51	8.38	8.39	-0.09	14,087	80	8.30	8.39	7,220	200	2,200	200	150		1,001			2,862
2024-03-25	T	CGG	8.31	8.52	8.31	8.48	0.17	38,659	104	8.46	8.55	30,309	2	3,700		2,600		1,000			989
2024-03-22	T	CGG	8.32	8.36	8.30	8.33	0.01	8,069	61	8.30	8.35	5,902	2	200	200			501			1,114
2024-03-21	T	CGG	8.31	8.40	8.23	8.32	0.10	27,789	136	8.18	8.38	13,902	1,200	4,700		250	100	3,200			3,837
2024-03-20	T	CGG	8.09	8.24	8.07	8.22	0.17	20,468	83	7.99	8.28	8,680	1,700	5,300	300	100	1,000	1,601			1,560
2024-03-19	T	CGG	8.03	8.06	8.03	8.05	-0.04	15,827	39	7.91	8.06	7,950	100	4,500				100			3,164
2024-03-18	T	CGG	8.04	8.10	8.04	8.08	-0.04	10,115	50	8.07	8.10	5,951	202	1,700	200			101			1,809
2024-03-15	T	CGG	7.90	8.14	7.90	8.12	0.36	61,101	204	7.89	8.12	39,212	1,600		200	268	900	1,101			17,641
2024-03-14	T	CGG	7.44	7.79	7.44	7.76	0.33	14,938	96	7.69	7.77	7,976	201			2		801			5,731
2024-03-13	T	CGG	7.16	7.73	7.16	7.47	0.41	44,073	162	7.40	7.75	25,066	7,200	4,100		1,600	200	2,401			2,395
2024-03-12	T	CGG	7.28	7.28	7.01	7.06	-0.48	52,584	205	7.01	7.28	46,853	700			546	400	2,302			1,431
2024-03-11	T	CGG	7.34	7.64	7.34	7.54	0.34	42,920	178	7.51	7.57	26,880	2,500			640	3,700	5,600			2,836
2024-03-08	T	CGG	7.16	7.20	7.13	7.20	0.14	32,403	90	6.99	7.20	15,400	5,300				800	1,201			9,615
2024-03-07	T	CGG	7.01	7.20	7.00	7.06	0.07	77,000	689	6.90	7.20	50,916	7,200			10,402	200	3,001			5,182
2024-03-06	T	CGG	7.00	7.00	6.98	6.99		19,105	51	6.98	7.00	13,001	215				600				5,249
2024-03-05	T	CGG	6.88	7.01	6.88	6.99	0.13	29,539	90	6.98	7.00	23,499	300			26	100	600			4,825
2024-03-04	T	CGG	6.74	6.89	6.74	6.86	0.17	13,714	42	6.85	6.86	9,960	100					1,301			2,166
2024-03-01	T	CGG	6.50	6.70	6.50	6.69	0.26	42,302	116	6.55	6.70	26,551	5,400			890	100	900			8,300
2024-02-29	T	CGG	6.34	6.45	6.34	6.41	0.12	3,979	26	6.40	6.47	2,800	100		100	219		301			459
2024-02-28	T	CGG	6.28	6.29	6.28	6.28	-0.09	3,498	18	6.21	6.35	2,018				319		1,101			2
2024-02-27	T	CGG	6.45	6.45	6.37	6.37	-0.04	2,718	21	6.32	6.47	570				100		1,601			291
2024-02-26	T	CGG	6.45	6.45	6.34	6.41	-0.11	23,091	92	6.32	6.60	16,307	600			100	328	3,001			2,484
2024-02-23	T	CGG	6.35	6.52	6.35	6.51	0.19	26,975	86	6.35	6.52	14,497	3,500			6,100	200	2,200			251
2024-02-22	T	CGG	6.22	6.34	6.22	6.32	0.22	13,258	52	6.21	6.34	11,601						400			1,237
2024-02-21	T	CGG	6.19	6.19	6.03	6.10	0.06	10,670	58	6.00	6.10	9,000				100	100	1,001			362
2024-02-20	T	CGG	5.70	6.06	5.70	6.04	0.40	50,946	136	5.87	6.05	36,299				1,795	100	3,101			9,645
2024-02-16	T	CGG	5.49	5.66	5.49	5.61	0.15	7,569	43	5.55	5.66	4,390				1,300		1,101			378
2024-02-15	T	CGG	5.51	5.51	5.37	5.46	0.06	4,339	26	5.43	5.48	2,401	1,000			26		700			16
2024-02-14	T	CGG	5.31	5.40	5.31	5.40	0.07	896	9	5.26	5.42	500						300			96
2024-02-13	T	CGG	5.30	5.34	5.22	5.33	-0.04	10,420	52	5.22	5.79	9,094	400	100		100	100	502			124
2024-02-12	T	CGG	5.34	5.40	5.34	5.37	0.02	6,344	32	5.37	5.79	6,127				100		100			9
2024-02-09	T	CGG	5.44	5.45	5.35	5.35	-0.11	7,314	70	5.30	5.79	5,617	300			100		401			835
2024-02-08	T	CGG	5.45	5.49	5.45	5.46	0.01	2,433	12	5.32	5.79	2,100				30		1			300
2024-02-07	T	CGG	5.45	5.49	5.45	5.45	-0.10	3,364	24	5.42	5.60	2,236			100	70		900			56
2024-02-06	T	CGG	5.41	5.62	5.41	5.55	0.17	6,649	40	5.55	5.79	5,697			200	100		500			135
2024-02-05	T	CGG	5.48	5.48	5.26	5.35	-0.20	9,452	57	5.27	5.80	7,300	300		200	340	200	600			402