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	CGX	9.10	9.18	8.97	9.11	0.16	1,444,497	4,096	9.10	9.14	1,101,404	62,302	61,397	8,100	6,747	124,000	23,401			32,177		3,900
2024-05-02	T	CGX	9.00	9.12	8.77	8.95	-0.07	1,186,211	4,427	8.91	8.97	572,278	49,800	74,600	11,300	3,593	92,076	15,503			19,247		1,600	334,975
2024-05-01	T	CGX	8.66	9.03	8.61	9.02	0.33	609,054	3,074	9.00	9.02	416,845	19,852	31,350	7,900	2,413	62,700	20,300			34,722		700	400
2024-04-30	T	CGX	8.78	8.87	8.535	8.69	-0.13	502,377	3,022	8.65	8.71	301,035	49,981	45,604	7,100	2,618	63,100	15,401			12,014		1,700	200
2024-04-29	T	CGX	8.85	9.00	8.75	8.82	-0.05	1,016,711	4,750	8.78	8.90	720,888	33,650	81,611	14,600	1,218	95,600	18,803			36,307		1,300	600
2024-04-26	T	CGX	8.34	8.89	8.34	8.87	0.51	1,228,427	6,291	8.83	8.89	735,377	40,700	67,786	21,100	6,178	142,200	22,900			171,712		3,100	122
2024-04-25	T	CGX	8.30	8.36	8.155	8.36	-0.03	394,772	2,394	8.33	8.37	260,153	15,871	12,680	7,400	1,405	45,400	5,300			39,850		2,100	72
2024-04-24	T	CGX	8.28	8.49	8.28	8.39	0.07	444,409	2,770	8.38	8.41	296,165	22,900	24,600	6,600	1,937	58,700	7,501			20,418		1,200	500
2024-04-23	T	CGX	8.06	8.39	8.03	8.32	0.26	790,761	3,895	8.25	8.35	504,873	47,000	20,509	18,600	5,842	88,000	32,600			43,274		2,700	600
2024-04-22	T	CGX	7.85	8.15	7.85	8.06	0.21	716,143	3,071	8.00	8.13	496,183	26,435	35,800	11,700	4,640	60,500	30,201			23,021		3,800	1,200
2024-04-19	T	CGX	7.86	7.98	7.81	7.85	-0.08	443,466	1,745	7.82	7.87	302,567	23,967	14,000	2,900	1,249	34,391	5,401			53,933		900
2024-04-18	T	CGX	7.83	7.94	7.79	7.93	0.15	299,986	1,668	7.81	7.95	181,942	15,060	15,047	4,200	2,282	51,780	10,000			16,146		600
2024-04-17	T	CGX	7.68	7.80	7.64	7.78	0.10	1,823,021	2,645	7.72	7.82	357,115	23,190	19,609	5,100	413	226,900	30,802			67,934		3,200	1,076,300
2024-04-16	T	CGX	7.51	7.69	7.46	7.68	0.14	742,296	3,275	7.64	7.70	405,903	35,036	15,493	12,000	2,311	81,500	91,600			72,317		5,000	250
2024-04-15	T	CGX	7.64	7.64	7.45	7.54	-0.12	406,869	2,331	7.52	7.61	290,965	14,481	13,483	2,400	1,458	47,100	8,701			22,541		500	100
2024-04-12	T	CGX	7.85	7.90	7.63	7.66	-0.20	585,963	3,369	7.64	7.83	289,184	34,063	31,300	13,700	2,428	103,800	20,801			77,559		2,900	200
2024-04-11	T	CGX	7.48	8.02	7.40	7.86	0.46	3,202,320	10,182	7.80	7.89	1,975,366	151,451	206,069	20,800	9,908	321,800	41,302			430,814		5,600	382
2024-04-10	T	CGX	7.36	7.415	7.24	7.40	-0.01	836,350	3,235	7.37	7.40	345,530	239,522	27,100	5,500	1,116	81,507	4,901			119,002		1,500
2024-04-09	T	CGX	7.36	7.505	7.36	7.41	0.04	386,141	2,313	7.40	7.45	226,087	21,300	19,250	5,000	1,076	62,225	10,202			14,662		800
2024-04-08	T	CGX	7.45	7.46	7.24	7.37	-0.09	591,513	3,312	7.35	7.43	365,066	67,442	30,946	8,600	876	65,180	6,702			24,243		700	200
2024-04-05	T	CGX	7.35	7.55	7.33	7.46	0.14	804,447	4,174	7.46	7.55	555,873	45,560	33,809	15,600	947	100,100	13,600			22,908		1,300	400
2024-04-04	T	CGX	7.26	7.41	7.26	7.32	0.03	606,787	3,233	7.32	7.35	331,079	47,299	43,900	18,600	5,001	63,700	28,301			44,442		700
2024-04-03	T	CGX	7.21	7.33	7.18	7.29	0.04	504,991	2,989	7.28	7.32	314,059	56,700	12,506	9,000	4,435	49,500	15,400			34,482		100
2024-04-02	T	CGX	7.40	7.40	7.14	7.25	-0.18	1,029,691	3,818	7.25	7.26	714,267	64,160	52,799	7,600	3,679	67,765	16,901			27,146		1,100	100
2024-04-01	T	CGX	7.40	7.51	7.40	7.43	0.06	393,314	2,020	7.43	7.49	260,870	23,300	31,830	4,400	1,046	25,600	8,400			26,009		700
2024-03-28	T	CGX	7.37	7.43	7.33	7.37		541,938	2,357	7.37	7.40	257,332	27,000	28,023	11,700	4,620	186,711	13,501			7,545		500
2024-03-27	T	CGX	7.42	7.45	7.36	7.37	-0.06	596,112	2,699	7.37	7.41	368,732	55,100	37,300	6,100	3,202	58,272	17,202			44,339		1,100	200
2024-03-26	T	CGX	7.48	7.48	7.40	7.43	-0.06	371,704	2,338	7.40	7.48	208,025	32,489	27,518	8,400	1,653	48,423	12,338			24,401		400
2024-03-25	T	CGX	7.46	7.52	7.44	7.49	0.03	314,661	1,700	7.49	7.50	220,690	22,160	16,210	4,300	671	23,100	13,501			7,763		300
2024-03-22	T	CGX	7.45	7.50	7.39	7.46	-0.04	382,611	2,249	7.46	7.47	260,138	25,469	25,870	12,400	3,408	32,300	7,201			9,792		700
2024-03-21	T	CGX	7.51	7.555	7.465	7.50	0.03	553,548	2,502	7.48	7.51	349,463	34,200	20,732	7,400	1,519	51,400	6,300			66,462		1,800	200
2024-03-20	T	CGX	7.45	7.52	7.38	7.47	-0.01	539,276	2,495	7.40	7.49	350,426	26,868	37,400	9,000	923	35,800	12,700			41,786		400
2024-03-19	T	CGX	7.51	7.56	7.45	7.48	-0.07	280,161	1,860	7.46	7.48	181,087	15,555	29,617	2,900	835	26,000	4,001			13,238		500	100
2024-03-18	T	CGX	7.62	7.63	7.53	7.55	-0.09	325,531	2,098	7.53	7.64	192,038	18,840	34,758	3,200	1,444	30,800	4,100			23,060		100
2024-03-15	T	CGX	7.67	7.75	7.62	7.64	-0.02	262,810	1,269	7.62	7.65	190,321	16,520	8,101	3,700	1,073	15,800	1,003			3,646		400
2024-03-14	T	CGX	7.67	7.73	7.60	7.66	-0.04	532,823	2,753	7.62	7.67	362,954	35,800	24,050	15,900	3,759	65,100	7,802			8,078		400
2024-03-13	T	CGX	7.59	7.765	7.56	7.70	0.06	464,844	2,332	7.67	7.75	279,760	17,549	29,469	2,800	2,362	55,600	7,201			49,576		300
2024-03-12	T	CGX	7.59	7.66	7.53	7.64		239,066	1,696	7.61	7.70	155,670	9,222	26,070	3,200	2,076	21,800	6,901			7,733		100
2024-03-11	T	CGX	7.65	7.71	7.58	7.64	-0.08	393,831	2,698	7.63	7.67	261,250	25,400	19,700	7,900	2,315	36,400	9,000			20,992		1,200
2024-03-08	T	CGX	7.72	7.805	7.65	7.72	-0.05	383,854	2,323	7.71	7.73	263,243	17,800	20,129	3,600	1,758	28,300	3,000			38,204		300	200
2024-03-07	T	CGX	7.80	7.82	7.74	7.77	-0.04	245,278	1,714	7.73	7.80	149,313	21,300	12,116	2,200	2,118	18,400	3,201			15,573		400
2024-03-06	T	CGX	7.85	7.93	7.76	7.81	0.02	432,845	2,048	7.80	7.84	262,681	30,960	18,619	14,400	714	30,100	4,502			8,756		200
2024-03-05	T	CGX	7.89	7.905	7.73	7.79	-0.10	577,410	3,158	7.76	7.82	371,517	48,602	27,200	13,200	4,602	57,950	15,301			24,329		1,200
2024-03-04	T	CGX	8.00	8.08	7.87	7.89	-0.14	361,650	2,363	7.88	7.92	222,790	25,938	28,199	6,200	2,592	35,900	8,101			19,552		600
2024-03-01	T	CGX	7.85	8.06	7.85	8.03	0.12	362,475	2,167	8.03	8.06	247,780	18,900	34,926	4,100	2,320	34,812	4,500			9,574		500	200
2024-02-29	T	CGX	7.85	7.94	7.82	7.91	0.03	443,563	2,833	7.86	7.99	301,518	38,000	17,861	3,900	940	47,100	14,601			13,019		1,000
2024-02-28	T	CGX	7.95	7.95	7.86	7.88	-0.08	416,620	2,211	7.87	7.93	268,045	42,800	39,246	6,100	3,820	29,800	6,601			11,648
2024-02-27	T	CGX	8.00	8.09	7.87	7.96	-0.06	408,095	2,279	7.95	8.00	257,402	29,662	35,472	4,700	3,321	49,200	4,808			18,680		300
2024-02-26	T	CGX	8.00	8.06	7.99	8.02	0.01	224,893	1,618	8.01	8.05	114,516	24,518	11,856	3,000	911	21,900	2,301			29,421		600
2024-02-23	T	CGX	8.05	8.08	7.97	8.01	-0.06	434,788	2,693	8.00	8.05	223,751	37,500	30,263	15,100	5,334	52,900	21,603			36,826		500
2024-02-22	T	CGX	8.16	8.235	8.06	8.07	-0.08	609,282	2,375	8.05	8.15	465,199	15,000	23,100	9,000	865	45,900	3,802			29,007		600	600
2024-02-21	T	CGX	8.19	8.26	8.10	8.15	-0.05	459,706	2,438	8.12	8.20	215,171	19,000	34,800	5,000	2,850	39,551	6,002			21,870		300
2024-02-20	T	CGX	8.15	8.21	8.02	8.20	-0.02	628,886	2,802	8.10	8.25	345,506	30,940	28,830	11,400	5,212	47,700	6,400		70,000	52,441		1,400	200
2024-02-16	T	CGX	8.20	8.27	8.09	8.22	0.06	747,106	3,680	8.15	8.25	457,016	52,625	33,015	9,100	4,339	58,795	14,501			46,445		100
2024-02-15	T	CGX	8.00	8.20	7.975	8.16	0.15	772,117	4,042	8.07	8.19	481,887	52,900	53,796	25,800	4,446	76,648	10,802			40,652		400
2024-02-14	T	CGX	7.79	8.02	7.79	8.01	0.23	662,111	3,676	7.91	8.03	391,166	64,600	27,504	20,800	3,969	71,100	25,901			29,743		1,200
2024-02-13	T	CGX	7.75	7.85	7.66	7.78	-0.09	687,668	3,501	7.75	7.84	372,149	29,803	11,301	11,900	879	99,920	14,701			120,402		200	300
2024-02-12	T	CGX	7.81	7.96	7.78	7.87	-0.03	488,036	3,215	7.86	7.94	315,118	47,548	20,402	9,500	1,815	71,286	9,300			6,973		600
2024-02-09	T	CGX	7.72	7.99	7.40	7.90	0.23	1,167,508	5,758	7.89	7.95	702,183	77,551	105,419	11,700	4,825	177,500	26,601			40,619		5,700	400
2024-02-08	T	CGX	8.10	8.42	7.38	7.67	-0.56	3,271,462	15,002	7.65	7.75	2,007,586	285,480	388,823	35,000	21,270	273,800	83,500			135,986		1,400
2024-02-07	T	CGX	8.16	8.24	8.08	8.23	0.05	459,087	2,048	8.18	8.25	219,191	28,276	44,804	4,900	3,160	30,000	11,902			103,059		900
2024-02-06	T	CGX	8.14	8.20	8.06	8.18	0.06	652,531	2,953	8.17	8.19	426,857	61,800	45,900	7,300	1,905	56,100	11,300			29,048		2,000
2024-02-05	T	CGX	8.18	8.18	8.09	8.12	-0.10	304,036	1,770	8.10	8.20	205,024	18,500	21,428	3,600	2,042	33,700	4,100			8,443		800