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
2024-04-26	T	CGY	55.22	55.61	55.20	55.31	0.09	13,658	101	55.11	55.79	5,782	1,100	23	100	121	700	500			3,830
2024-04-25	T	CGY	55.11	55.24	54.76	55.22	-0.03	9,276	75	54.60	55.22	2,137	231		4	265	100	201			3,361
2024-04-24	T	CGY	55.58	55.76	55.00	55.25	0.25	4,746	63	55.20	56.00	2,695	200		116	436		201			978
2024-04-23	T	CGY	54.83	55.85	54.83	55.00	-0.52	21,124	128	55.00	55.60	5,875	7,600	2,082	312	126	700	601			1,839
2024-04-22	T	CGY	55.00	55.525	54.75	55.525	0.675	8,450	68	54.50	55.89	4,033	100	1,836	8	75		576			693
2024-04-19	T	CGY	55.31	55.31	54.75	54.85	-0.38	6,073	116	54.85	55.31	2,421		200	101	290	100	302			1,565
2024-04-18	T	CGY	55.73	55.88	54.88	55.23	-0.26	7,011	93	54.75	55.71	2,928	400		30	195	100	1,001			1,520
2024-04-17	T	CGY	55.50	56.10	54.92	55.49	0.04	4,820	59	55.01	55.85	1,811		1,401		153	200	302			687
2024-04-16	T	CGY	55.43	55.65	54.77	55.45	0.69	7,105	88	54.76	55.80	3,244	400	2,321	20	128	100	101			520
2024-04-15	T	CGY	56.00	56.00	54.48	54.76	-0.46	16,252	136	54.57	55.57	9,945		3,400	75	427	100	701			1,251
2024-04-12	T	CGY	55.77	55.77	54.81	55.22	-0.78	9,029	104	55.00	55.49	4,408		1,524	21	386	200	101			1,263
2024-04-11	T	CGY	56.14	56.22	54.18	55.57	-0.32	15,896	132	55.36	56.23	8,388	400	1,500	102	282	300	2,864			1,567
2024-04-10	T	CGY	57.00	57.50	55.89	55.89	-1.38	6,450	79	55.74	56.35	2,050		2,410		226		300			864
2024-04-09	T	CGY	58.73	58.73	57.27	57.27	-1.43	5,203	70	57.08	58.20	2,580	200	753	100	293		101			1,048
2024-04-08	T	CGY	59.45	59.45	58.50	58.70	-1.25	14,834	124	58.58	59.19	5,521	100	3,921	402	235		2,536			1,594
2024-04-05	T	CGY	58.79	60.48	58.79	59.95	1.36	16,267	158	59.46	60.00	8,776	900	3,000	409	406		301			1,288		900
2024-04-04	T	CGY	59.46	59.99	58.06	58.59	-0.64	22,750	207	58.08	58.80	9,598	300	7,227	511	363	300	1,881			2,114
2024-04-03	T	CGY	57.23	59.37	57.23	59.23	1.23	15,727	193	58.62	59.40	8,909		3,750	443	152	100	102			1,812
2024-04-02	T	CGY	56.30	58.20	56.25	58.00	1.22	14,568	117	58.00	58.35	9,523	300	1,800	247	105	200	1,001			1,017
2024-04-01	T	CGY	57.00	57.00	56.05	56.78	-0.02	8,256	87	56.25	56.85	5,248		800	28	298		701			1,030
2024-03-28	T	CGY	56.44	58.36	56.44	56.80	-0.04	15,511	204	56.63	57.32	9,189	100	2,200	400	344	100	700			1,799
2024-03-27	T	CGY	56.54	57.17	56.17	56.85	0.35	6,797	82	56.37	57.10	2,922		1,700		352		145			1,255
2024-03-26	T	CGY	56.50	57.07	56.50	56.50		21,143	149	56.50	56.87	14,246	100	2,312	304	166	1,100	502			799
2024-03-25	T	CGY	57.00	57.27	56.50	56.50	-0.50	12,427	79	56.50	57.06	3,169	100	1,000	235	88	100	275			5,450
2024-03-22	T	CGY	57.00	57.22	56.88	57.00	0.11	9,683	100	56.86	57.50	3,382	371	1,733	236	363	800	702			1,735
2024-03-21	T	CGY	57.25	57.99	56.89	56.89	-0.71	17,629	95	56.84	57.50	2,931	100	1,115	9	323		4,201			1,973			6,000
2024-03-20	T	CGY	56.77	57.86	56.77	57.60	0.42	14,559	132	56.84	57.84	3,707	500	3,300	22	279	100	1,501			3,919			100
2024-03-19	T	CGY	56.51	57.18	56.50	57.18	0.68	12,652	101	57.00	57.45	3,622	300	2,410	66	269	400	3,701			1,318
2024-03-18	T	CGY	56.88	57.90	56.50	56.50	-1.87	21,524	185	56.50	56.82	8,707	100	1,275	26	614	100	1,904			5,799
2024-03-15	T	CGY	58.75	59.00	58.09	58.37	-0.63	8,154	95	58.03	58.50	4,116	200	1,027	325	373	600	369			709
2024-03-14	T	CGY	58.59	59.15	58.325	59.15	0.59	7,924	99	58.65	59.43	3,788	69	1,443		318		501			1,243
2024-03-13	T	CGY	58.07	58.65	58.06	58.56	0.42	11,977	120	58.02	58.99	4,151	200	2,129		375		2,401			2,213
2024-03-12	T	CGY	58.47	58.48	58.05	58.05	-0.50	21,844	128	57.85	58.41	3,280	100	1,800	19	238	195	6,208		2,700	5,791
2024-03-11	T	CGY	58.61	58.66	58.16	58.55	-0.60	6,865	99	57.93	59.26	3,228	200	700	46	236	200	601			1,051
2024-03-08	T	CGY	59.06	59.86	58.88	59.15	0.21	19,365	150	59.00	59.37	6,153	500	2,600	630	358	500	1,047			3,197		100
2024-03-07	T	CGY	60.00	60.29	58.79	58.94	-0.07	41,507	220	58.90	59.22	12,647	100	3,271	262	365	18,500	2,201			2,462
2024-03-06	T	CGY	58.02	60.04	57.93	59.01	1.34	28,937	240	59.00	59.87	15,118	1,200	5,174	766	357	200	701			2,971
2024-03-05	T	CGY	58.22	58.97	57.67	57.67	-1.07	18,218	122	57.51	58.40	5,264	100	1,568	13	195	100	201			1,030		400	8,800
2024-03-04	T	CGY	58.93	59.80	58.23	58.56	-0.37	23,421	206	58.36	59.21	6,683	800	2,955	21	397	300	1,203			4,320
2024-03-01	T	CGY	59.14	59.40	58.63	58.93	-0.21	13,289	120	58.60	59.30	4,014	200	1,640	31	288	100	5,523			955
2024-02-29	T	CGY	56.07	59.54	56.07	59.14	1.86	23,012	221	58.48	59.20	14,312	500	4,000	224	347	400	518			1,563		100
2024-02-28	T	CGY	58.24	58.24	56.48	57.28	0.21	51,460	155	56.76	57.30	38,644	300	3,300	59	219	500	118			3,712
2024-02-27	T	CGY	57.55	57.98	56.97	57.07	-0.95	16,964	140	57.01	57.81	10,298	200	2,815	16	723	100	854			1,038
2024-02-26	T	CGY	58.02	58.66	57.60	58.02	0.09	17,778	118	57.67	58.40	10,277	400	1,907	12	328	200	801			3,481
2024-02-23	T	CGY	59.15	59.15	57.64	57.93	-1.07	13,347	137	57.50	58.30	6,614	1,100	1,996		350	200	608			1,569
2024-02-22	T	CGY	59.10	59.54	59.00	59.00	-0.10	4,246	64	58.66	59.47	1,494		620	158	350		1			1,456
2024-02-21	T	CGY	60.42	60.42	58.46	59.10	-1.32	12,439	147	58.82	59.48	6,750	400	818	204	250		500			2,966
2024-02-20	T	CGY	60.11	60.84	59.69	60.42	0.81	18,821	207	60.22	60.84	6,181	1,700	3,609	1,031	476	1,400	1,201			2,733
2024-02-16	T	CGY	61.19	61.19	59.55	59.61	-1.58	10,784	132	59.61	60.28	4,649	400	2,071	166	414	100	929			1,458		100
2024-02-15	T	CGY	59.99	61.44	59.31	61.19	1.83	28,113	209	60.85	61.24	19,747	400	1,968	111	216	900	611			2,657
2024-02-14	T	CGY	58.83	59.36	58.40	59.36	0.68	16,217	163	58.76	59.57	9,436	200	1,341	532	342	1,900	116			1,671
2024-02-13	T	CGY	58.30	58.68	57.78	58.68	0.21	12,488	119	58.40	58.89	6,449		1,609	22	206	400	901			2,732
2024-02-12	T	CGY	58.24	58.99	57.97	58.47	0.485	19,302	126	58.40	59.00	9,091	200	1,675	5,004	279	100	621			1,661
2024-02-09	T	CGY	58.13	58.40	57.88	58.00	-0.20	12,228	91	57.78	58.20	6,921	200	1,053	227	227		439			2,441
2024-02-08	T	CGY	56.94	58.40	56.94	58.09	-0.06	7,598	69	58.01	58.40	3,246	100	1,082	16	239		302			2,284
2024-02-07	T	CGY	57.95	58.50	56.03	58.15	0.16	17,114	149	57.91	58.40	10,006	400	2,490	75	220		1,023			2,195
2024-02-06	T	CGY	56.78	57.99	56.65	57.71	0.51	26,249	206	57.26	58.00	11,469	400	5,379	1,035	245	700	4,101			2,183		100
2024-02-05	T	CGY	57.28	57.72	57.00	57.20	-0.10	13,786	136	57.00	57.46	7,145		2,548	800	135	200	200			2,021
2024-02-02	T	CGY	56.50	57.30	56.21	57.20	0.69	34,742	210	57.00	57.50	9,695		3,672	2,200	448	300	3,609			4,602		100	8,300
2024-02-01	T	CGY	57.00	57.08	56.50	56.78	0.13	16,058	100	56.50	56.80	7,226	100	2,060	86	128	100	4,301			1,238
2024-01-31	T	CGY	56.02	56.90	56.02	56.65	0.11	20,370	182	56.41	56.81	5,042	200	3,529	2,958	491	1,000	1,501			3,196
2024-01-30	T	CGY	56.50	57.00	56.00	56.54	0.02	13,175	114	56.31	56.98	6,108		1,143	644	200	400	346			2,856