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
2024-05-17	T	CGL.C	27.66	27.85	27.65	27.85	0.44	18,473	112	27.75	27.85	10,543	5,100	1,200		34	100	59			527
2024-05-16	T	CGL.C	27.46	27.47	27.36	27.42	-0.05	37,102	134	27.35	27.45	9,393	14,200	3,000		134	3,400				6,237
2024-05-15	T	CGL.C	27.30	27.50	27.20	27.49	0.26	26,796	101	27.45	27.50	10,649	9,515	3,500		126	1,700	118			669
2024-05-14	T	CGL.C	27.16	27.28	27.10	27.23	0.22	18,869	85	27.15	27.28	5,828	3,468	600	100	121	2,900	24			5,569
2024-05-13	T	CGL.C	27.17	27.17	26.99	27.01	-0.34	19,806	92	26.96	27.09	11,990	4,850	1,302		351	200				518
2024-05-10	T	CGL.C	27.30	27.41	27.26	27.32	0.18	12,325	120	27.27	27.40	2,526	3,650	3,300		524	1,100	75			705
2024-05-09	T	CGL.C	26.85	27.14	26.85	27.14	0.28	326,412	148	27.06	27.19	16,231	2,300	6,500		280,150	19,200	10			1,021
2024-05-08	T	CGL.C	26.81	26.95	26.81	26.82	-0.05	16,546	106	26.75	26.84	3,552	7,644	2,600		304	1,100	12			570
2024-05-07	T	CGL.C	26.85	26.92	26.77	26.90	-0.01	34,679	130	26.81	26.94	18,644	4,100	6,400		161	3,800				826
2024-05-06	T	CGL.C	26.84	26.96	26.82	26.87	0.23	32,019	150	26.82	26.95	15,468	8,700	3,700		455	1,800	85			910
2024-05-03	T	CGL.C	26.59	26.66	26.34	26.62	-0.06	45,460	162	26.57	26.70	25,814	7,920	5,450	700	245	2,800	400			1,515
2024-05-02	T	CGL.C	26.72	26.87	26.55	26.68	-0.27	45,095	201	26.65	26.74	26,946	10,562	2,500		222	3,300	28			640
2024-05-01	T	CGL.C	26.76	27.00	26.76	26.87	0.18	50,839	148	26.83	26.95	14,010	25,500	4,000	1,700	372	4,100				663
2024-04-30	T	CGL.C	26.81	26.87	26.68	26.69	-0.31	9,100	109	26.60	26.75	2,482	1,271	1,400		323	2,600	8			538
2024-04-29	T	CGL.C	27.03	27.12	26.95	27.00	-0.04	17,912	153	26.94	27.06	7,998	5,800	1,395		455	1,000				786
2024-04-26	T	CGL.C	27.06	27.11	26.96	27.08	0.10	39,985	124	27.00	27.12	25,152	6,400	3,100		148	3,800	225			573
2024-04-25	T	CGL.C	26.96	27.20	26.95	26.97	0.06	17,471	107	26.90	27.03	3,351	6,421	2,000	1,000	192	3,100	14			852
2024-04-24	T	CGL.C	26.91	27.13	26.89	26.91	0.06	41,780	149	26.82	26.95	12,488	9,600	5,500	500	119	11,700	70			420
2024-04-23	T	CGL.C	26.77	26.96	26.77	26.85	-0.18	45,151	188	26.78	26.91	8,400	16,102	8,437		203	4,300				6,955
2024-04-22	T	CGL.C	27.18	27.20	26.95	27.04	-0.77	64,382	295	26.94	27.07	31,004	10,402	7,701	2,100	548	8,000	70			2,457
2024-04-19	T	CGL.C	27.76	27.93	27.68	27.80	0.05	181,990	174	27.71	27.84	12,950	12,684	2,300	300	334	150,245	93			2,335
2024-04-18	T	CGL.C	27.87	27.87	27.63	27.75	0.08	39,857	130	27.71	27.79	8,490	15,412	4,800		213	4,200	44			6,199
2024-04-17	T	CGL.C	27.92	27.97	27.64	27.67	-0.30	34,401	148	27.58	27.71	16,509	7,700	3,920		245	4,100	53			1,270
2024-04-16	T	CGL.C	27.85	28.05	27.68	27.97	0.12	33,387	173	27.88	28.01	14,951	10,500	1,500	500	300	2,700				1,662
2024-04-15	T	CGL.C	27.35	27.88	27.08	27.88	0.52	47,147	228	27.85	27.90	10,452	20,158	5,200	500	356	1,300	63			7,481
2024-04-12	T	CGL.C	27.85	28.27	27.25	27.36	-0.12	65,426	298	27.26	27.38	35,851	13,750	5,665	600	421	3,500	704			2,933
2024-04-11	T	CGL.C	27.14	27.51	27.10	27.51	0.52	28,572	168	27.48	27.54	6,107	9,700	4,600	300	551	700				5,886
2024-04-10	T	CGL.C	26.90	27.21	26.89	26.99		21,093	129	26.90	27.03	6,578	3,008	3,700	1,600	176	4,600	30			811
2024-04-09	T	CGL.C	26.98	27.15	26.91	27.04	0.14	28,389	136	26.95	27.07	11,918	6,106	1,000	200	285	2,100	47			5,886
2024-04-08	T	CGL.C	26.84	26.94	26.72	26.93	0.19	102,482	167	26.81	26.95	55,655	30,405	3,600	100	235	4,900	298			6,199
2024-04-05	T	CGL.C	26.44	26.81	26.44	26.75	0.55	53,976	143	26.66	26.79	18,860	12,400	6,125		488	13,600				1,440
2024-04-04	T	CGL.C	26.18	26.40	26.12	26.24	-0.07	21,846	110	26.15	26.28	4,160	11,250	3,600	200	404	1,000				539
2024-04-03	T	CGL.C	26.17	26.36	26.09	26.36	0.18	30,821	158	26.26	26.39	13,554	7,635	2,400	700	570	3,800	26			818
2024-04-02	T	CGL.C	25.96	26.20	25.92	26.19	0.39	32,642	158	26.10	26.23	15,826	5,800	4,600	900	165	3,100				1,077
2024-04-01	T	CGL.C	25.82	25.85	25.66	25.82	0.31	36,246	116	25.78	25.86	12,259	14,921	2,800	1,900	335	2,800	29			702
2024-03-28	T	CGL.C	25.40	25.51	25.33	25.51	0.29	30,898	117	25.42	25.54	6,204	17,859	1,300	1,800	74	1,900	63			1,129
2024-03-27	T	CGL.C	25.13	25.25	25.13	25.24	0.19	12,351	75	25.14	25.27	3,529	3,929	500	900	207	1,900	97			600
2024-03-26	T	CGL.C	25.10	25.10	24.99	25.08	0.08	21,447	78	24.99	25.08	9,923	3,400	3,300	900	206	2,500				682
2024-03-25	T	CGL.C	25.03	25.07	24.99	25.00	0.08	25,951	134	24.91	25.03	6,691	6,601	3,403	300	196	7,200	98			767
2024-03-22	T	CGL.C	24.94	25.01	24.87	24.92	-0.10	22,854	74	24.87	25.00	1,722	10,712	1,800		164	3,200	9			5,003
2024-03-21	T	CGL.C	25.24	25.24	24.90	25.02	0.07	26,011	100	24.94	25.07	17,801	5,375	1,500	100	109	400	1			326
2024-03-20	T	CGL.C	24.74	25.01	24.74	24.96	0.16	27,607	126	24.87	24.99	3,528	6,300	3,600	2,500	167	9,700				893
2024-03-19	T	CGL.C	24.88	24.88	24.77	24.77		12,924	79	24.75	24.86	1,776	5,500	1,700	2,300	162	400				498
2024-03-18	T	CGL.C	24.77	24.81	24.74	24.79	0.02	10,868	74	24.70	24.83	4,806	1,800	1,100	900	272	1,101	16			491
2024-03-15	T	CGL.C	24.72	24.79	24.72	24.73	-0.07	13,882	90	24.68	24.80	7,775	700	2,400	200	175	1,400	45			738
2024-03-14	T	CGL.C	24.66	24.82	24.66	24.82	0.05	40,713	87	24.73	24.86	7,710	13,700	2,100		212	10,900				5,593
2024-03-13	T	CGL.C	24.70	24.86	24.69	24.77	0.14	13,447	108	24.72	24.85	4,256	3,600	2,400	200	244	1,000	50			1,054
2024-03-12	T	CGL.C	24.75	24.76	24.60	24.63	-0.27	19,096	146	24.59	24.70	12,363	1,410	1,100	1,300	261	1,000	366			799
2024-03-11	T	CGL.C	24.93	24.98	24.85	24.90	0.02	21,900	107	24.86	24.95	12,748	300	6,200	100	7	1,600	19			519
2024-03-08	T	CGL.C	24.69	25.05	24.69	24.90	0.26	19,685	118	24.84	24.95	5,018	600	5,200	4,000	320	3,300	56			729
2024-03-07	T	CGL.C	24.65	24.66	24.59	24.64	0.09	8,845	96	24.54	24.67	2,221	100	4,234	300	138	600	5			593
2024-03-06	T	CGL.C	24.62	24.66	24.50	24.60	0.08	60,167	151	24.51	24.64	9,958	2,700	7,804	1,200	203	36,837				879
2024-03-05	T	CGL.C	24.50	24.58	24.43	24.53	0.21	15,355	126	24.50	24.58	6,808	200	6,400	200	159		47			1,086
2024-03-04	T	CGL.C	23.95	24.39	23.95	24.32	0.37	40,538	189	24.27	24.40	25,386	1,100	7,083		242	4,400	1			1,118
2024-03-01	T	CGL.C	23.69	23.99	23.56	23.96	0.44	18,812	133	23.86	23.99	5,918	200	9,466	700	178	1,100	1			456
2024-02-29	T	CGL.C	23.50	23.55	23.50	23.53	0.16	15,403	106	23.43	23.51	8,051		2,900	1,800	180	1,200	64			587
2024-02-28	T	CGL.C	23.33	23.40	23.33	23.37	0.08	16,659	112	23.36	23.39	6,517	625	3,000	1,700	245	3,400	23			353
2024-02-27	T	CGL.C	23.25	23.33	23.24	23.29	0.07	17,684	98	23.21	23.33	3,020	739	6,400	1,300	148	4,900	42			420
2024-02-26	T	CGL.C	23.25	23.26	23.21	23.25	-0.06	11,886	103	23.19	23.32	2,779	600	3,815		129	2,800	42			472
2024-02-23	T	CGL.C	23.12	23.35	23.12	23.32	0.20	10,367	82	23.23	23.36	3,480	200	2,400		163	3,100	17			473
2024-02-22	T	CGL.C	23.14	23.14	23.09	23.12	-0.04	23,680	123	23.07	23.19	9,599	2,800	3,488	1,100	243	4,900	30			584
2024-02-21	T	CGL.C	23.24	23.26	23.11	23.16	-0.01	30,793	105	23.12	23.22	13,524	100	6,000	4,700	84	4,900	47			550
2024-02-20	T	CGL.C	23.18	23.25	23.12	23.12	0.11	11,725	93	23.12	23.25	4,254		1,600	1,800	209	2,600	2			727