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	CIX	16.30	16.315	16.10	16.15	-0.12	381,072	2,224	16.13	16.20	214,169	62,100	22,913	6,400	1,867	35,164	1,469			30,832		100
2024-04-25	T	CIX	16.44	16.45	16.23	16.27	-0.24	483,701	1,914	16.23	16.31	310,966	50,004	6,400	8,500	3,264	22,300	3,900			61,789		600
2024-04-24	T	CIX	16.49	16.71	16.49	16.51	-0.14	296,032	1,997	16.48	16.59	189,166	11,033	12,200	9,752	3,300	31,700	7,038			23,775		1,200
2024-04-23	T	CIX	16.46	16.71	16.46	16.65	0.17	429,768	2,886	16.57	16.71	286,936	23,600	14,626	12,720	6,836	48,400	7,101			20,403		400
2024-04-22	T	CIX	16.54	16.61	16.38	16.48	-0.07	409,763	2,806	16.39	16.51	194,661	24,958	30,046	14,000	8,512	54,105	9,363			52,942		200
2024-04-19	T	CIX	16.20	16.74	16.13	16.55	0.29	1,021,640	3,491	16.50	16.61	780,138	26,100	45,758	16,800	7,737	60,645	23,599			44,077		500
2024-04-18	T	CIX	16.37	16.42	16.22	16.26	-0.07	315,561	1,353	16.20	16.30	250,965	10,549	6,086	7,000	1,467	17,900	3,202			11,890
2024-04-17	T	CIX	16.24	16.47	16.19	16.33	0.17	488,956	2,339	16.29	16.46	311,755	17,700	14,700	18,400	1,838	29,500	7,100			73,366
2024-04-16	T	CIX	16.31	16.38	16.13	16.16	-0.19	363,062	2,605	16.10	16.23	191,157	24,247	13,831	20,800	1,232	69,600	5,207			27,710
2024-04-15	T	CIX	16.65	16.79	16.25	16.35	-0.28	534,739	2,927	16.28	16.40	389,189	16,402	29,985	10,017	3,153	46,125	5,002			24,551
2024-04-12	T	CIX	16.78	16.79	16.51	16.63	-0.22	478,690	3,083	16.60	16.66	296,295	22,023	21,042	15,300	2,071	41,890	4,216			44,613
2024-04-11	T	CIX	16.57	16.92	16.47	16.85	0.35	557,239	3,461	16.75	16.86	316,928	19,936	32,206	21,801	3,195	66,795	5,400			57,203		100
2024-04-10	T	CIX	16.54	16.76	16.415	16.50	-0.26	651,870	4,042	16.44	16.56	451,655	27,370	27,215	15,600	4,616	71,100	7,578			32,892		200
2024-04-09	T	CIX	16.96	16.96	16.64	16.76	-0.05	498,192	2,450	16.68	16.81	393,615	9,200	24,617	7,600	1,375	26,297	3,402			19,147
2024-04-08	T	CIX	16.77	16.94	16.69	16.81	0.06	461,201	2,320	16.75	16.87	295,223	18,400	23,686	20,300	1,503	35,242	2,688			37,748
2024-04-05	T	CIX	16.74	16.87	16.69	16.75	0.04	562,831	3,249	16.68	16.88	437,435	17,200	36,410	3,900	6,264	34,200	8,201			15,510
2024-04-04	T	CIX	17.04	17.09	16.70	16.71	-0.19	921,140	4,461	16.70	16.94	664,033	42,379	55,805	12,244	9,267	81,500	7,200			35,679		100
2024-04-03	T	CIX	17.08	17.13	16.88	16.90	-0.26	1,241,864	5,377	16.83	16.99	716,567	32,780	42,661	28,300	3,887	206,397	12,798			191,594
2024-04-02	T	CIX	17.15	17.30	17.11	17.16	-0.05	1,113,149	5,126	17.14	17.25	535,607	40,000	100,100	17,400	5,341	225,931	53,803			90,982
2024-04-01	T	CIX	17.23	17.30	17.09	17.21	-0.11	594,084	3,305	17.16	17.34	359,983	48,365	29,926	5,316	3,687	81,400	8,201			48,038
2024-03-28	T	CIX	17.28	17.41	17.13	17.32	0.01	717,018	3,543	17.26	17.39	351,183	20,471	32,365	22,900	5,125	84,100	4,601			184,184
2024-03-27	T	CIX	17.19	17.44	17.18	17.31	-0.05	1,023,993	3,695	17.24	17.36	735,261	54,666	56,631	13,600	2,591	101,100	10,900			43,978		300
2024-03-26	T	CIX	17.25	17.57	17.24	17.36	0.15	1,178,409	6,237	17.35	17.43	522,276	64,199	62,253	19,500	2,059	395,397	30,300			47,659
2024-03-25	T	CIX	17.42	17.52	17.21	17.21	-0.20	416,614	2,849	17.18	17.35	245,474	35,100	12,812	14,900	1,886	56,200	13,427			23,648
2024-03-22	T	CIX	17.37	17.51	17.15	17.41	0.03	624,723	3,337	17.32	17.44	337,467	38,657	34,886	5,697	5,081	158,800	9,201			24,860
2024-03-21	T	CIX	17.29	17.64	17.26	17.38	0.08	810,793	4,963	17.34	17.47	542,467	39,100	49,196	10,000	4,225	118,698	10,800			28,849
2024-03-20	T	CIX	17.12	17.37	17.12	17.30	0.10	308,969	1,890	17.22	17.35	161,798	26,372	21,200	3,300	7,292	29,000	3,450		20,700	29,818		100
2024-03-19	T	CIX	17.08	17.39	17.03	17.20	0.12	699,907	3,468	17.07	17.25	424,758	33,424	40,170	10,000	5,407	60,200	8,322		31,700	67,495		100
2024-03-18	T	CIX	16.91	17.08	16.71	17.08	0.22	634,966	3,899	17.03	17.09	424,535	32,000	33,500	6,300	6,030	87,901	10,533			21,357
2024-03-15	T	CIX	16.75	16.91	16.75	16.86	0.07	935,322	3,610	16.80	16.92	639,961	26,000	36,027	11,700	5,449	104,200	10,401			67,543
2024-03-14	T	CIX	16.77	16.82	16.58	16.79	-0.01	603,266	3,355	16.73	16.86	447,895	19,900	30,932	10,400	8,334	55,300	9,601			11,905
2024-03-13	T	CIX	16.82	16.92	16.80	16.80	-0.05	536,556	3,290	16.76	16.88	339,492	51,009	34,225	9,500	6,048	51,490	8,700			26,976
2024-03-12	T	CIX	16.85	16.91	16.74	16.85	0.02	863,124	4,574	16.75	16.88	613,393	22,900	30,043	5,113	6,682	102,720	23,600			30,706		100
2024-03-11	T	CIX	16.75	16.87	16.68	16.83	0.01	381,391	2,356	16.76	16.87	241,103	16,400	12,600	9,912	2,856	41,400	5,897			46,413		100
2024-03-08	T	CIX	16.98	17.05	16.77	16.82	-0.08	439,314	2,364	16.78	16.89	274,336	25,600	30,500	11,900	5,560	44,100	9,944			27,344		400
2024-03-07	T	CIX	17.00	17.07	16.84	16.90	-0.03	744,621	3,457	16.83	17.00	395,084	45,388	27,100	12,300	5,732	141,273	11,754			75,747
2024-03-06	T	CIX	16.98	17.00	16.80	16.93	0.11	535,377	2,944	16.86	17.00	360,854	27,307	36,200	14,317	5,580	57,600	9,101			22,390
2024-03-05	T	CIX	16.87	16.92	16.65	16.82	-0.07	709,602	4,232	16.80	16.89	315,650	44,598	57,597	12,818	7,579	123,851	18,400			120,733
2024-03-04	T	CIX	16.86	16.96	16.85	16.89	-0.04	469,734	2,843	16.87	16.96	254,659	17,900	35,495	10,600	4,258	112,687	5,201			23,013
2024-03-01	T	CIX	16.89	17.10	16.84	16.93	0.01	887,785	2,420	16.86	16.95	267,061	480,676	35,149	9,300	5,769	34,420	10,602			37,180
2024-02-29	T	CIX	16.77	17.10	16.67	16.92	0.10	984,663	3,321	16.85	16.99	578,470	21,500	29,786	13,100	2,413	197,031	19,575			117,202		100
2024-02-28	T	CIX	16.94	16.97	16.76	16.82	-0.16	355,615	2,209	16.77	16.88	206,620	20,512	35,033	5,900	1,765	61,586	4,102			15,422
2024-02-27	T	CIX	16.88	17.01	16.635	16.98	0.32	1,056,707	4,444	16.92	17.00	444,238	295,750	37,117	14,600	8,809	96,289	21,400			110,452		600
2024-02-26	T	CIX	16.73	16.83	16.425	16.66	0.12	1,424,243	5,205	16.62	16.73	450,910	753,441	52,457	19,313	13,287	82,544	21,688			18,696		300
2024-02-23	T	CIX	16.60	16.99	16.40	16.54	0.71	1,307,708	6,672	16.48	16.63	847,576	69,898	89,928	18,400	12,216	144,204	29,801			61,446		5,200
2024-02-22	T	CIX	15.66	16.03	15.65	15.83	0.19	623,587	3,687	15.80	15.90	316,257	26,850	47,820	9,200	5,872	69,200	12,302		13,100	95,824		700
2024-02-21	T	CIX	16.02	16.02	15.55	15.64	-0.40	558,560	3,334	15.60	15.75	293,803	78,257	50,017	10,500	5,269	67,102	12,602			17,185		700
2024-02-20	T	CIX	16.09	16.19	15.99	16.04	-0.21	336,303	1,801	16.03	16.10	145,691	115,837	22,286	4,722	1,709	21,558	5,500			15,794
2024-02-16	T	CIX	16.19	16.30	15.99	16.25	0.10	544,715	2,286	16.18	16.30	218,583	73,070	40,318	2,600	1,673	27,023	5,701		103,000	58,703		1,000
2024-02-15	T	CIX	15.84	16.18	15.84	16.15	0.30	550,247	2,843	16.08	16.20	250,975	160,600	45,224	8,300	4,176	37,766	5,221			27,508		600
2024-02-14	T	CIX	15.70	15.93	15.64	15.85	0.26	238,606	1,639	15.79	15.93	146,423	11,921	15,728	8,900	1,964	24,821	2,597			21,270
2024-02-13	T	CIX	15.64	15.71	15.43	15.59	-0.31	869,806	3,315	15.52	15.60	316,930	423,597	36,700	9,531	3,936	47,183	6,658			21,271
2024-02-12	T	CIX	15.78	15.93	15.70	15.90	0.15	674,364	2,568	15.79	15.95	310,419	219,780	30,759	3,600	5,406	46,300	5,501		29,800	19,532		700
2024-02-09	T	CIX	15.69	15.85	15.65	15.75	0.06	568,339	2,490	15.70	15.82	238,292	7,900	27,429	5,700	821	208,780	5,440		47,600	19,044		3,300
2024-02-08	T	CIX	15.90	16.095	15.67	15.69	-0.22	590,096	3,380	15.65	15.70	326,182	42,508	24,560	17,782	6,176	106,600	10,518			44,712
2024-02-07	T	CIX	16.10	16.12	15.725	15.91	-0.14	593,450	3,065	15.81	15.95	226,207	16,000	27,166	6,200	7,680	162,285	8,168			97,644
2024-02-06	T	CIX	16.30	16.38	16.04	16.05	-0.25	574,918	2,776	16.00	16.10	320,639	17,226	30,348	16,000	2,073	93,863	52,323			27,992
2024-02-05	T	CIX	16.50	16.50	16.27	16.30	-0.30	382,998	2,457	16.22	16.40	217,314	26,589	20,400	13,400	4,591	65,255	7,980			15,877		200
2024-02-02	T	CIX	16.40	16.67	16.30	16.60	0.20	571,960	2,499	16.55	16.66	444,909	18,088	23,606	18,000	3,722	31,213	5,700			16,238		100
2024-02-01	T	CIX	16.37	16.49	16.04	16.40		666,525	2,250	16.33	16.45	486,852	41,330	28,184	2,900	1,925	23,672	7,100			57,534		100
2024-01-31	T	CIX	16.22	16.45	16.20	16.40	0.06	496,937	2,133	16.33	16.47	260,297	21,843	40,101	5,200	2,403	126,125	7,752			15,797
2024-01-30	T	CIX	16.20	16.44	16.20	16.34	0.06	266,520	1,652	16.26	16.39	162,191	7,000	18,950	7,500	1,673	25,211	8,945			29,638		100