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	CGR	28.62	28.66	28.62	28.66	-0.07	3,365	49	28.57	28.70	108	57	500	600	111		96			1,730
2024-05-16	T	CGR	28.68	28.79	28.66	28.66	-0.05	77,089	73	28.60	28.70	1,766	1,353	2,600	69,600	101	600	118			780
2024-05-15	T	CGR	28.50	28.71	28.50	28.69	0.36	9,828	69	28.62	28.70	2,521	1,831	1,218	1,200	11	200	20			1,715
2024-05-14	T	CGR	28.18	28.35	28.18	28.35	0.17	4,815	46	28.26	28.37	1,271	900	700	500			28			325
2024-05-13	T	CGR	28.32	28.32	28.12	28.19	0.03	4,939	54	28.15	28.26	334	1,031	961	800	157	886	231			459
2024-05-10	T	CGR	28.23	28.23	28.11	28.23	-0.13	5,605	52	28.15	28.24	707	2,100	1,306	400	98		150			539
2024-05-09	T	CGR	28.15	28.36	28.12	28.35	0.36	16,221	76	28.26	28.37	4,572	1,500	900	700	48	7,200	100			738
2024-05-08	T	CGR	28.12	28.12	27.98	27.99	-0.31	5,163	50	27.95	28.05	924	3,010		300	3	100	13			375
2024-05-07	T	CGR	28.13	28.31	28.13	28.31	0.40	37,011	93	28.23	28.33	2,787	21,605	3,240	1,100	11	7,000	153			597
2024-05-06	T	CGR	27.85	27.91	27.85	27.90	0.08	2,468	58	27.89	28.03	366	502	500	200	19	9	1			588
2024-05-03	T	CGR	27.97	27.98	27.81	27.87	0.21	3,430	46	27.79	27.93	461	800	900		48		23			760
2024-05-02	T	CGR	27.55	27.67	27.35	27.59	0.28	7,956	81	27.58	27.70	656	2,500	1,341	800	146	600	24			1,583
2024-05-01	T	CGR	27.30	27.60	27.24	27.31	0.04	6,201	45	27.19	27.38	2,802	200	100	500	5	1,700				394
2024-04-30	T	CGR	27.30	27.55	27.25	27.25	-0.19	53,642	109	27.10	27.30	23,759	2,947	10,070	1,800	142	11,200	2,809			390
2024-04-29	T	CGR	27.18	27.47	27.18	27.44	0.32	3,218	49	27.39	27.52	705	800	955		83	200	79			153
2024-04-26	T	CGR	27.20	27.26	27.12	27.12	0.07	5,641	58	27.11	27.22	2,433	100	800	300	146	926	10			285
2024-04-25	T	CGR	27.15	27.15	26.94	27.08	-0.20	6,485	58	27.01	27.11	1,512	200	1,700	400	36	500	2			474
2024-04-24	T	CGR	27.25	27.38	27.25	27.28	-0.03	3,611	46	27.24	27.32	307	409	627	400			1			364
2024-04-23	T	CGR	27.30	27.35	27.22	27.29	0.28	8,868	62	27.19	27.30	2,662	1,501	1,100	600	29	1,000	602			922
2024-04-22	T	CGR	26.96	27.06	26.95	27.01	0.15	9,555	79	27.00	27.12	3,024		1,400	600	6	500	820			2,012
2024-04-19	T	CGR	26.87	26.96	26.86	26.96	0.12	5,984	51	26.88	26.99	1,152	2	500	200	40	300	100			453
2024-04-18	T	CGR	26.77	26.88	26.75	26.88	-0.01	5,570	57	26.81	26.91	1,141	300	500	300	14	200	370			349
2024-04-17	T	CGR	26.98	27.02	26.85	26.85	-0.15	1,800	35	26.78	26.89	484		100	500	110	7	1			299
2024-04-16	T	CGR	27.27	27.27	27.00	27.00	-0.62	19,416	99	26.95	27.03	5,298	2,515	4,700	1,500	48	2,700	1,275			950
2024-04-15	T	CGR	27.64	27.64	27.26	27.36	-0.27	9,845	67	27.27	27.38	1,871	202	1,600	1,500	31	3,800	221			548
2024-04-12	T	CGR	27.83	27.88	27.60	27.63	-0.14	8,214	64	27.61	27.71	1,185	1,200	1,000	1,800	213	1,352	135			958
2024-04-11	T	CGR	27.62	27.87	27.62	27.83	0.10	9,750	68	27.69	27.82	271	1,600	1,900	700	65	1,000	149			3,305
2024-04-10	T	CGR	28.21	28.21	27.62	27.75	-0.68	140,276	146	27.69	27.75	4,162	8,965	2,300	9,800	184	113,130	400			1,119
2024-04-09	T	CGR	28.19	28.43	28.19	28.43	0.26	5,300	67	28.41	28.52	1,954	200	700	1,100						771
2024-04-08	T	CGR	27.90	28.23	27.90	28.18	0.28	18,221	87	28.14	28.24	1,473		1,295	200	32	100	8			1,790
2024-04-05	T	CGR	27.91	27.95	27.83	27.95	0.26	5,204	68	27.87	28.00	634	1,200	900	900			323			494
2024-04-04	T	CGR	28.00	28.06	27.65	27.69	-0.15	4,978	68	27.60	27.73	433	100	2,300	800	119	200	2			672
2024-04-03	T	CGR	27.79	27.88	27.75	27.88	-0.08	5,565	72	27.81	27.91	1,012	900	1,600	400	100		515			466
2024-04-02	T	CGR	27.91	27.99	27.88	27.96	-0.44	14,662	88	27.90	28.01	3,655	1,200	2,464	200	149	5,600	164			809
2024-04-01	T	CGR	28.99	28.99	28.25	28.25	-0.36	24,662	86	28.21	28.35	3,299	16,193	2,401	200	221		110			1,130
2024-03-28	T	CGR	28.49	28.71	28.49	28.67	0.18	10,947	82	28.55	28.70	4,055	100	2,251	800	18	1,000	135			1,768
2024-03-27	T	CGR	28.20	28.54	28.20	28.54	0.64	9,776	81	28.45	28.58	5,115	400	320	900	93	100	251			1,033
2024-03-26	T	CGR	28.19	28.19	27.88	27.88	-0.17	366,312	77	27.86	28.05	2,558	500	1,300	100	61	1,800	358,301			939
2024-03-25	T	CGR	28.07	28.14	28.00	28.00	-0.20	7,863	91	27.94	28.12	740	1,100	1,500	600	180	500	464			2,397
2024-03-22	T	CGR	28.33	28.34	28.12	28.21	-0.13	22,529	58	28.08	28.24	712	144	40	3,600	96	16,750	100			803
2024-03-21	T	CGR	28.22	28.48	28.22	28.34	0.18	26,422	65	28.31	28.42	2,418	200	1,800	500	44	19,641	201			1,116
2024-03-20	T	CGR	28.06	28.23	28.06	28.22	0.14	6,949	57	28.10	28.24	3,858	100	812	300	13	200	2			953
2024-03-19	T	CGR	28.15	28.15	28.06	28.12	0.17	5,088	60	28.07	28.15	1,742	100	300	900	122	600	9			748
2024-03-18	T	CGR	27.93	28.04	27.88	27.93	0.03	21,110	78	27.83	27.95	1,271	600	1,500	2,300	20	14,033				351
2024-03-15	T	CGR	27.87	28.00	27.82	27.89	-0.03	3,844	58	27.87	28.05	948	300	814		87	700	2			786
2024-03-14	T	CGR	27.90	27.92	27.81	27.92	-0.27	55,666	79	27.90	28.03	1,217	2,300	1,760	1,700	67	47,067				1,121
2024-03-13	T	CGR	28.32	28.42	28.16	28.28	-0.11	13,793	95	28.13	28.28	2,048	600	1,400	1,700	238	2,900	101			3,282
2024-03-12	T	CGR	28.38	28.41	28.14	28.32	-0.07	30,864	100	28.27	28.44	12,032	1,300	1,800	2,300	5	4,800	300			4,045
2024-03-11	T	CGR	28.50	28.50	28.35	28.42	-0.08	10,251	74	28.30	28.45	6,375	100	1,000	600	315		14			1,079
2024-03-08	T	CGR	28.26	28.59	28.26	28.59	0.44	4,426	62	28.47	28.62	1,599	102	1,385	500	160		100			330
2024-03-07	T	CGR	28.25	28.30	28.08	28.21	-0.02	7,174	58	28.12	28.22	2,023	1,900	900	1,100	53		266			707
2024-03-06	T	CGR	28.15	28.27	28.11	28.18	0.02	4,565	51	28.15	28.26	834	200	607	800	259		1			1,412
2024-03-05	T	CGR	28.39	28.49	28.11	28.24	-0.20	5,953	68	28.12	28.27	1,782	900	1,100	200	105		100			1,102
2024-03-04	T	CGR	28.18	28.50	28.16	28.49	0.30	13,309	102	28.41	28.50	2,267	801	3,517	1,600	220	3,000	185			1,089
2024-03-01	T	CGR	27.96	28.19	27.91	28.19	0.29	15,088	120	28.07	28.23	3,969	1,620	3,027	2,600	187	300	858			2,115
2024-02-29	T	CGR	27.64	27.95	27.64	27.95	0.32	12,805	90	27.82	27.98	5,119	1,702	500	800	27	3,500	158			493
2024-02-28	T	CGR	27.23	27.76	27.23	27.63	0.18	57,620	91	27.57	27.69	3,415	1,400	2,677	200	166	48,547	100			722
2024-02-27	T	CGR	27.41	27.52	27.39	27.45	0.02	5,857	52	27.40	27.56	1,882	100	1,000		102		39			986
2024-02-26	T	CGR	27.73	27.73	27.36	27.41	-0.25	6,176	94	27.34	27.43	618	1,000	1,100	1,300	98	200	1			1,170
2024-02-23	T	CGR	27.63	27.76	27.63	27.66	0.04	4,923	76	27.65	27.69	809	509	900		193	200	39			818
2024-02-22	T	CGR	27.58	27.72	27.58	27.68	0.105	5,245	61	27.55	27.69	333	100	2,300	200	116		83			1,549