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
2024-05-01	T	CIC	10.70	10.78	10.69	10.75	0.025	7,916	37	10.70	10.77	4,257	100	300	1,100	36	1,374	501			132
2024-04-30	T	CIC	10.75	10.765	10.71	10.71	-0.02	17,614	50	10.70	10.74	7,200	1,300	4,300	200	40	3,425	523			545
2024-04-29	T	CIC	10.79	10.795	10.71	10.73	-0.045	34,755	59	10.70	10.77	3,147	2,500	1,700	500	162	26,362	97			224
2024-04-26	T	CIC	10.74	10.80	10.74	10.79	0.04	17,488	48	10.74	10.82	4,300	3,100	1,000	100	38	8,611	1			130
2024-04-25	T	CIC	10.73	10.76	10.68	10.75	-0.03	20,518	42	10.72	10.79	2,825	8,731	7,000	1,400	104					400
2024-04-24	T	CIC	10.84	10.84	10.75	10.78	-0.05	36,716	51	10.75	10.82	3,225	500	100	1,000	78	23,603	201			7,698
2024-04-23	T	CIC	10.79	10.84	10.79	10.83	0.05	40,343	45	10.79	10.86	400	11,000	5,600	800	9	12,584	4,633			5,215
2024-04-22	T	CIC	10.76	10.81	10.76	10.795	0.075	7,219	25	10.76	10.83	4,624	1,568		700	105	200	1			14
2024-04-19	T	CIC	10.73	10.77	10.71	10.73	0.07	50,535	70	10.70	10.77	31,626	900	7,200	800	371	7,791	1,521			260
2024-04-18	T	CIC	10.65	10.72	10.62	10.67		47,770	82	10.63	10.70	36,886	3,300	1,100	2,100	261	2,413	1,230			284
2024-04-17	T	CIC	10.66	10.71	10.62	10.67	0.01	45,880	63	10.62	10.70	25,024	2,400	400	2,600	90	11,867	3,360			72
2024-04-16	T	CIC	10.72	10.73	10.64	10.66	-0.09	48,439	105	10.62	10.69	33,669	6,500	2,600	900	99	2,625	1,596			242
2024-04-15	T	CIC	10.87	10.89	10.73	10.76	-0.06	19,381	54	10.73	10.80	12,634	2,500	2,000	800	105	1,100	89			33
2024-04-12	T	CIC	10.90	10.91	10.81	10.82	-0.10	25,709	81	10.79	10.86	5,746	2,800	8,900	900	145	5,259	1,331			472
2024-04-11	T	CIC	10.93	10.95	10.87	10.93	-0.03	35,973	63	10.92	10.96	13,910	3,600	1,200	1,500	334	15,032	21			269
2024-04-10	T	CIC	11.07	11.07	10.92	10.97	-0.14	19,378	79	10.93	11.00	8,339	400	4,100	3,300	45	3,044	2			123
2024-04-09	T	CIC	11.11	11.12	11.08	11.12	0.05	10,453	54	11.08	11.15	3,889	800	2,302	2,000	171	800	21			199
2024-04-08	T	CIC	11.03	11.11	11.03	11.10	0.06	39,546	70	11.06	11.13	1,109	8,400	5,600	3,300	288	8,900	2,411			9,305
2024-04-05	T	CIC	11.01	11.06	11.00	11.04	0.01	25,573	60	10.99	11.07	15,101	2,032	400	1,200	231	6,300	188			22
2024-04-04	T	CIC	11.03	11.08	10.97	10.99		37,828	59	10.94	11.02	1,925	22,205	4,700	2,600	170	4,900	1,072			243
2024-04-03	T	CIC	10.97	11.04	10.97	10.99	0.02	20,770	64	10.95	11.02	2,305	7,496	2,810	4,100	315	600	2,917			150
2024-04-02	T	CIC	11.01	11.04	10.95	10.97	-0.11	21,955	66	10.93	11.00	3,566	1,500	100	3,200	166	10,125	2,901			149
2024-04-01	T	CIC	11.06	11.08	11.02	11.07	-0.03	49,891	104	11.03	11.10	10,443	18,400	6,700	600	139	12,357	1			565
2024-03-28	T	CIC	11.09	11.13	11.08	11.11	0.06	37,848	79	11.07	11.14	19,353	700	2,200		515	10,815	1,302			1,895
2024-03-27	T	CIC	11.01	11.05	11.00	11.05	0.06	19,409	56	11.02	11.09	3,417	10,028	2,200	2,500	482		431			80		100
2024-03-26	T	CIC	11.02	11.02	10.97	10.975	-0.005	20,804	67	10.93	11.00	4,942	3,100	2,900	700	161	2,800	3,811			210
2024-03-25	T	CIC	10.99	11.03	10.975	10.98		65,271	50	10.97	11.01	3,195	32,200	2,140		250	22,851	237			248
2024-03-22	T	CIC	10.99	11.02	10.97	10.99		90,652	71	10.95	11.02	10,665	44,940	8,300	2,200	828	2,900	901			16,325
2024-03-21	T	CIC	10.92	11.02	10.92	11.00	-0.11	35,278	57	10.96	11.03	14,630	14,970	2,500	1,600	191		501			886
2024-03-20	T	CIC	11.03	11.115	11.03	11.11	0.08	20,717	47	11.07	11.14	7,004	7,300	300		123	4,513	1			952
2024-03-19	T	CIC	11.00	11.06	11.00	11.03	0.03	28,471	78	10.99	11.05	11,220	1,400	9,000	2,300	552	3,800	54			59
2024-03-18	T	CIC	10.98	11.00	10.94	11.00	0.01	42,017	48	10.99	11.03	3,095	3,600	2,584	1,400	35	29,600	1,391			156
2024-03-15	T	CIC	10.99	11.02	10.96	11.00	0.01	16,437	40	10.96	11.03	3,864	5,771	2,700	900	129	1,000	113			22
2024-03-14	T	CIC	11.04	11.07	10.98	10.99	-0.08	19,187	57	10.96	11.03	15,752	400	200	1,500			1,118			22
2024-03-13	T	CIC	11.01	11.08	11.01	11.07	0.06	21,747	68	11.04	11.11	5,065	4,100	5,800	1,400	784	1,400	2,866			173
2024-03-12	T	CIC	11.00	11.03	10.98	11.03	0.03	16,771	43	11.00	11.05	2,280	7,940	900	900	360	3,701	295			315
2024-03-11	T	CIC	10.98	11.00	10.94	11.00	0.03	17,530	59	10.96	11.03	2,575	2,500	3,300	1,600	377	6,033	702			393
2024-03-08	T	CIC	10.98	10.98	10.94	10.98	0.03	19,143	52	10.94	11.00	2,851	8,500	7,000	100	288		198			93
2024-03-07	T	CIC	10.90	10.95	10.90	10.94	0.04	48,714	69	10.91	10.97	6,896	9,300	7,400	1,700	834	19,200	3,081			267
2024-03-06	T	CIC	10.94	10.95	10.89	10.90	0.04	17,766	60	10.86	10.93	7,900	500	400	200	133	8,109	51			192
2024-03-05	T	CIC	10.80	10.89	10.80	10.87	0.05	29,207	58	10.83	10.90	3,804	4,947	300	14,736	246	4,500	453			206
2024-03-04	T	CIC	10.75	10.87	10.75	10.83	0.04	37,190	50	10.80	10.86	1,812	2,780	1,300	13,500	1,630	15,909	53			198
2024-03-01	T	CIC	10.80	10.83	10.75	10.79	0.04	28,457	59	10.76	10.83	6,542	8,200	1,800	1,500	400	9,090	699			118
2024-02-29	T	CIC	10.72	10.76	10.67	10.75	0.09	51,488	93	10.71	10.78	5,000	14,268	3,800	1,800	996	4,856	20,401			353
2024-02-28	T	CIC	10.68	10.72	10.64	10.66	0.01	15,966	59	10.61	10.69	4,660	3,700	2,900	400	846	2,878	344			110
2024-02-27	T	CIC	10.66	10.67	10.60	10.65	-0.04	23,548	85	10.62	10.69	11,510	5,200	1,200	900	382	3,514	486			132
2024-02-26	T	CIC	10.72	10.79	10.66	10.69	-0.07	29,409	75	10.66	10.73	5,543	10,400	5,400	1,200	393	5,489	581			258
2024-02-23	T	CIC	10.71	10.78	10.71	10.75	0.04	20,313	56	10.72	10.79	5,351	3,789	2,300	2,900	156	5,200	265			114
2024-02-22	T	CIC	10.70	10.76	10.70	10.71	0.07	32,051	87	10.68	10.75	7,035	8,900	4,800	1,200	1,211	8,614	2			229
2024-02-21	T	CIC	10.69	10.69	10.63	10.66	-0.02	45,892	64	10.63	10.70	24,820	6,700	8,100	3,900	136	2,000	2			138
2024-02-20	T	CIC	10.64	10.72	10.64	10.70	0.06	19,170	60	10.66	10.73	3,542	800	2,900	3,800	78	2,432	977			233			4,000
2024-02-16	T	CIC	10.64	10.69	10.63	10.645	0.025	38,305	54	10.61	10.68	19,731	12,601	2,000	700	381	200	1,600			19
2024-02-15	T	CIC	10.53	10.64	10.53	10.61	0.10	14,386	56	10.59	10.65	2,590	3,300	7,100	300		100	650			211
2024-02-14	T	CIC	10.48	10.52	10.47	10.52	0.13	16,614	62	10.48	10.55	2,800	9,551	1,500	1,100	14	100	1,131			367
2024-02-13	T	CIC	10.45	10.48	10.32	10.40	-0.18	36,139	100	10.36	10.43	6,276	9,400	14,800		189	4,738	2			556
2024-02-12	T	CIC	10.49	10.58	10.49	10.565	0.065	34,708	68	10.55	10.60	11,897	4,200	12,900	1,500	133	2,137	1,501			330
2024-02-09	T	CIC	10.39	10.50	10.39	10.50	0.09	34,401	47	10.47	10.54	14,664	2,700	1,200	1,000	336	14,046	200			105
2024-02-08	T	CIC	10.42	10.43	10.37	10.42	-0.03	28,534	62	10.38	10.46	16,480	1,000	2,500	2,200	314	4,014	1,773			165
2024-02-07	T	CIC	10.44	10.48	10.43	10.45	-0.04	10,447	35	10.42	10.49	6,214	780	1,900	400		1,000	2			112
2024-02-06	T	CIC	10.46	10.53	10.46	10.49	-0.02	41,015	75	10.46	10.53	21,814	7,400	5,000	900	92	4,666	801			119
2024-02-05	T	CIC	10.50	10.51	10.46	10.50	-0.05	26,557	72	10.46	10.54	3,608	3,700	1,800	1,000	108	13,727	2,172			241
2024-02-02	T	CIC	10.57	10.58	10.53	10.55	0.01	13,478	69	10.53	10.60	4,692	2,740	2,200	1,000	232	2,197	290			50