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	CIBR	44.16	44.16	44.00	44.14	-0.13	667	24	43.97	44.22	55	100	200	100	43					81
2024-05-16	T	CIBR	44.21	44.27	44.21	44.27	-0.01	2,171	32	44.09	44.36	700	100			60	600	26			534
2024-05-15	T	CIBR	43.94	44.29	43.94	44.28	0.93	3,189	29	44.14	44.41	1,400	300	200	100	69	300	400			343
2024-05-14	T	CIBR	43.56	43.71	43.46	43.71	0.36	1,242	27	43.59	43.84	73		300		196	100	102			5
2024-05-13	T	CIBR	43.54	43.54	43.35	43.41	0.18	2,303	23	43.26	43.50	800	100	700	200	32		200			118
2024-05-10	T	CIBR	43.16	43.41	43.16	43.26	0.04	2,120	35	43.10	43.35	505		900	100	97		100			283
2024-05-09	T	CIBR	43.16	43.24	43.16	43.22	-0.01	5,336	40	43.09	43.38	1,100	300	1,900	400	101	700	401			234
2024-05-08	T	CIBR	43.57	43.57	43.23	43.35	-0.34	39,237	49	43.27	43.50	876	35,500	677	100	95	1,300	577			74
2024-05-07	T	CIBR	43.56	43.81	43.51	43.69	0.56	6,776	51	43.47	43.76	300	1,000	675	900	117	1,600	1,701			49
2024-05-06	T	CIBR	43.13	43.42	43.13	43.37	0.62	1,569	36	43.38	43.63	308		347	400	142		152			110
2024-05-03	T	CIBR	42.82	42.82	42.72	42.82	-0.40	4,322	29	42.83	43.11	2,800	100	200	500	3	300	1			281
2024-05-02	T	CIBR	43.13	43.22	43.09	43.20	-0.13	3,238	35	43.10	43.35	501	400	200	500	84	300	802			226
2024-05-01	T	CIBR	43.17	43.33	43.17	43.22	-0.08	827	20	43.02	43.28	245		260	100						24
2024-04-30	T	CIBR	43.71	43.71	43.25	43.30	-0.30	8,175	65	43.00	43.31	2,926	600	900	700	36	400	2,201			243
2024-04-29	T	CIBR	43.70	43.83	43.40	43.62	0.21	7,929	70	43.47	43.74	106	1,200	2,100	1,200	299	1,000	1,401			288
2024-04-26	T	CIBR	43.65	43.65	43.52	43.54	0.13	1,100	24	43.39	43.65	30		300		78	200	135			258
2024-04-25	T	CIBR	42.75	43.06	42.75	42.97	-0.44	2,587	32	42.82	43.10		400	200	200	48	1,000	401			36
2024-04-24	T	CIBR	43.26	43.43	43.26	43.41	0.31	4,644	43	43.24	43.50	563	600	900	400	30	300	1,401			274
2024-04-23	T	CIBR	42.93	43.13	42.90	43.08	1.14	2,279	35	42.90	43.19	201	100	200	200	233	400	600			153
2024-04-22	T	CIBR	42.16	42.52	42.03	42.39	0.45	2,535	38	42.22	42.49	2	300	500	700	241		512			127
2024-04-19	T	CIBR	42.25	42.25	41.94	42.01	-0.20	2,983	44	41.89	42.13	348	200	1,200	300	79	100	400			252
2024-04-18	T	CIBR	42.25	42.63	42.10	42.21	-0.14	3,731	50	42.09	42.35	654	200	600	600	102	100	1,163			130
2024-04-17	T	CIBR	42.73	42.77	42.35	42.35	-0.49	7,311	66	42.25	42.44	2,501	400	1,300	800	96	100	1,902			144
2024-04-16	T	CIBR	42.90	43.08	42.84	42.99	0.15	2,335	34	42.78	43.03	13		1,700		15		300			60
2024-04-15	T	CIBR	43.86	43.91	42.82	42.84	-1.02	28,935	63	42.71	42.95	2,257	9,398	1,800	1,400	150	300	13,500			108
2024-04-12	T	CIBR	44.18	44.22	43.81	43.86	-0.39	88,874	133	43.76	44.02	26,920	49,156	1,900	1,800	149	4,700	3,002			293
2024-04-11	T	CIBR	44.25	44.49	44.14	44.49	0.51	1,827	32	44.31	44.58	220	200	100		2	400	364			284
2024-04-10	T	CIBR	44.05	44.05	43.88	43.96	-0.11	4,767	48	43.84	44.12	1,133	300	700	600	72	200	1,227			133
2024-04-09	T	CIBR	44.02	44.14	43.97	44.13	0.11	3,225	34	44.06	44.31	103	400	700	600	42	900	200			147
2024-04-08	T	CIBR	43.81	43.99	43.81	43.88	-0.14	1,195	34	43.74	44.02	14	200	301		115	200	2			100
2024-04-05	T	CIBR	44.07	44.08	43.92	43.99	0.55	2,560	37	43.79	44.09	106	200	100	500	185	600	501			54
2024-04-04	T	CIBR	44.21	44.21	43.44	43.44	-0.48	3,669	42	43.19	43.46	1,859	500	300	100	78	300	102			286
2024-04-03	T	CIBR	43.79	44.04	43.72	43.82	-0.10	1,584	32	43.76	44.03	9		1,000	100	80		1			231
2024-04-02	T	CIBR	43.75	43.93	43.59	43.92	-0.32	3,006	50	43.80	44.05	408	400	700	100	112	300	301			393
2024-04-01	T	CIBR	44.54	44.54	44.11	44.25	-0.06	2,823	45	44.13	44.41	315	300	200	800	109	300	301			68
2024-03-28	T	CIBR	44.54	44.54	44.29	44.31	0.22	2,426	36	44.17	44.46	188	200	400	500	236	200	301			176
2024-03-27	T	CIBR	44.07	44.14	44.00	44.14	-0.17	3,612	31	44.06	44.35	1,455	300	600	300	74	300	202			106
2024-03-26	T	CIBR	44.49	44.54	44.28	44.54	0.23	1,655	26	44.23	44.48	13	300	400			200	401			114
2024-03-25	T	CIBR	44.50	44.50	44.29	44.31	-0.19	9,224	76	44.15	44.45	812	700	1,751	1,200	132	2,950	901			314
2024-03-22	T	CIBR	44.64	44.68	44.50	44.66	-0.12	1,976	29	44.44	44.73	505	400	200		8		600			183
2024-03-21	T	CIBR	44.95	45.06	44.60	44.78	0.37	5,331	71	44.56	44.82	977	200	150	900	600	1,250	701			215
2024-03-20	T	CIBR	43.93	44.41	43.93	44.30	0.45	6,254	50	44.20	44.49	2,470	800	500	1,100	100	500	400			303
2024-03-19	T	CIBR	43.85	44.02	43.76	44.02	-0.13	2,586	33	43.89	44.17	325	300	300			400	1,000			95
2024-03-18	T	CIBR	44.37	44.37	43.92	44.06	-0.16	3,466	44	43.94	44.25	887	400	425	300	105	900	201			117
2024-03-15	T	CIBR	44.38	44.38	44.18	44.23	-0.57	5,979	58	44.01	44.26	1,325	400	1,850	700	244	200	802			214
2024-03-14	T	CIBR	45.31	45.31	44.61	44.78	-0.53	7,044	67	44.73	44.97	1,296	200	1,600	400	11	3,000	1			182
2024-03-13	T	CIBR	45.13	45.43	45.13	45.25	-0.05	4,820	56	45.20	45.36	1,200	600	100	1,100	217	200	601			596
2024-03-12	T	CIBR	45.26	45.48	45.07	45.31	0.47	4,459	50	45.21	45.47	900	400		600	290	1,200	250			375
2024-03-11	T	CIBR	44.84	45.10	44.75	45.00	0.17	11,461	49	44.87	45.16	816	300	300	600	46	8,174	600			252
2024-03-08	T	CIBR	45.24	45.49	44.82	44.88	-0.32	2,883	48	44.72	45.00	279	200	1,400	100	48	100	327			226
2024-03-07	T	CIBR	45.28	45.28	44.96	45.20	0.43	9,071	83	45.10	45.36	2,465	1,200	2,000	400	387	600	1,301			536
2024-03-06	T	CIBR	45.29	45.31	44.76	44.87	0.52	4,301	60	44.69	44.95	703	100	1,800	800	209	300				121
2024-03-05	T	CIBR	45.02	45.02	44.28	44.58	-1.14	7,945	85	44.46	44.72	4,047	600	900	200	12	1,000	301			522
2024-03-04	T	CIBR	45.79	45.79	45.50	45.57	0.06	15,498	93	45.51	45.74	6,788	3,800	540	1,000	41	900	1,002			798
2024-03-01	T	CIBR	45.70	45.70	45.27	45.51		3,162	52	45.50	45.72	906	500	620	100		500				262
2024-02-29	T	CIBR	45.67	45.67	45.13	45.56	0.63	9,272	58	45.37	45.63	5,368	400	1,300		145	600	672			252
2024-02-28	T	CIBR	44.95	44.98	44.83	44.83	0.13	3,312	49	44.76	45.02	410	400	301	400	187		1,001			264
2024-02-27	T	CIBR	45.00	45.03	44.70	44.85	0.05	3,174	49	44.75	45.02	629	600	600	300	57	100	226			434
2024-02-26	T	CIBR	44.39	44.91	44.30	44.71	0.61	3,563	59	44.42	44.68	538	500	700	500	87		401			515
2024-02-23	T	CIBR	44.04	44.30	43.89	44.12	0.45	6,193	76	44.10	44.19	502	800	2,300	400	228	400	800			328
2024-02-22	T	CIBR	43.86	43.86	43.42	43.65	1.01	34,531	108	43.58	43.77	2,660	1,713	400	1,000	283	26,610	1,027			557