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
2024-04-29	T	CJT	118.42	119.95	112.62	119.76	4.17	190,690	1,674	117.13	119.97	102,428	41,068	13,901	3,113	1,121	8,000	2,192			12,762			100
2024-04-26	T	CJT	117.42	117.42	114.63	115.59	-1.81	93,793	994	115.07	115.97	58,938	6,400	8,386	719	580	5,700	903			10,058
2024-04-25	T	CJT	113.63	117.82	111.30	117.40	3.08	82,640	918	116.28	117.80	51,453	9,815	7,032	1,501	913	2,505	878			6,915
2024-04-24	T	CJT	115.26	115.42	113.55	114.32	-0.67	61,725	674	113.95	114.60	31,457	6,100	4,676	1,425	612	3,200	204			11,072
2024-04-23	T	CJT	110.71	115.74	110.71	114.99	4.14	101,162	990	114.69	115.00	51,966	7,254	7,916	1,594	792	14,703	407			13,110		100
2024-04-22	T	CJT	110.30	111.31	110.09	110.85	-0.01	59,696	638	110.39	111.00	32,057	6,704	7,200	1,407	536	2,200	740			6,851
2024-04-19	T	CJT	111.28	111.38	109.85	110.86	0.42	68,840	660	110.11	111.29	32,926	11,316	4,677	2,938	868	1,900	670			11,896
2024-04-18	T	CJT	112.22	112.855	110.00	110.44	-1.58	39,758	475	110.25	111.08	25,294	2,700	2,571	1,352	771	1,200	222			3,952
2024-04-17	T	CJT	109.92	112.47	109.92	112.02	3.02	67,782	1,029	111.71	112.30	37,878	5,555	4,022	2,784	1,128	7,146	516			7,365			200
2024-04-16	T	CJT	107.97	110.15	107.94	109.00	0.14	51,910	657	108.66	109.54	34,815	3,000	2,956	980	813	2,000	572			5,785
2024-04-15	T	CJT	111.67	111.70	108.71	108.86	-1.44	49,696	516	108.75	109.43	30,438	5,376	1,772	1,277	763	2,634	661			5,769
2024-04-12	T	CJT	111.28	111.58	110.15	110.30	-1.55	43,135	493	110.20	110.85	24,497	1,800	2,794	1,157	452	2,900	101			7,794
2024-04-11	T	CJT	112.03	112.65	110.86	111.85	-0.13	58,893	544	111.26	112.30	37,970	5,607	1,459	1,018	670	1,002	355			8,037
2024-04-10	T	CJT	114.76	114.76	110.20	111.98	-3.93	116,175	993	111.69	112.47	44,983	16,761	7,961	2,081	812	5,929	1,221			23,845
2024-04-09	T	CJT	116.27	116.27	114.90	115.91	-0.42	35,522	406	115.36	116.25	14,075	4,400	2,245	507	525	1,700	379			7,902
2024-04-08	T	CJT	115.10	116.34	114.90	116.33	0.69	59,916	473	115.54	116.50	26,076	4,800	4,716	1,061	664	1,600	330			8,012
2024-04-05	T	CJT	114.58	116.06	114.58	115.64	0.73	84,525	745	114.89	115.96	33,861	5,200	4,191	1,689	406	2,404	10,888			16,877
2024-04-04	T	CJT	117.56	120.23	114.50	114.91	-2.83	126,575	992	114.60	115.00	69,241	26,355	5,754	1,321	1,232	7,815	571			8,518			400
2024-04-03	T	CJT	113.27	117.84	113.25	117.74	4.47	117,197	1,038	116.66	117.99	66,091	21,808	5,308	1,560	1,065	2,198	1,300			13,297
2024-04-02	T	CJT	111.35	114.32	111.35	113.27	0.98	64,635	769	113.04	113.53	35,207	2,700	3,867	1,118	4,511	3,300	500			8,822
2024-04-01	T	CJT	111.91	113.48	111.90	112.29	0.39	54,621	682	112.01	112.99	33,821	4,342	3,180	726	770	2,938	160			7,062
2024-03-28	T	CJT	115.18	116.24	111.86	111.90	-3.81	90,395	1,013	111.51	113.10	47,467	3,700	7,499	1,526	6,080	9,400	1,001			10,581
2024-03-27	T	CJT	112.31	117.42	112.25	115.71	3.52	99,206	1,036	115.16	116.10	48,803	8,100	5,743	1,739	8,577	7,354	1,001			14,671
2024-03-26	T	CJT	109.47	113.46	109.47	112.19	2.45	68,557	774	111.73	112.68	38,051	4,943	4,107	1,010	3,013	4,098	392			9,869
2024-03-25	T	CJT	109.41	111.415	109.25	109.74	-0.22	102,871	1,040	108.96	109.90	49,350	10,000	7,790	1,640	2,531	12,996	914			15,048
2024-03-22	T	CJT	109.39	111.02	108.55	109.96	0.79	64,955	693	109.62	110.50	40,920	4,209	2,508	1,670	2,844	3,700	1,054			6,043
2024-03-21	T	CJT	106.79	110.28	106.565	109.17	2.39	107,456	921	108.73	109.47	52,237	28,481	5,293	919	1,062	5,037	1,200			10,839
2024-03-20	T	CJT	104.21	106.96	104.20	106.78	1.87	144,793	1,113	106.27	107.00	78,515	12,100	7,805	1,278	17,688	8,100	702			12,901
2024-03-19	T	CJT	106.09	106.405	104.30	104.91	-1.40	105,660	1,132	104.62	105.00	61,301	6,433	3,569	1,951	4,879	9,934	1,356			12,842		100	400
2024-03-18	T	CJT	109.15	109.15	104.68	106.31	-2.31	130,916	1,114	105.89	106.68	54,906	19,000	6,750	1,050	12,804	17,441	975			11,453		200	200
2024-03-15	T	CJT	107.86	109.65	107.51	108.62	0.01	141,374	1,341	108.21	108.80	83,997	10,700	10,910	739	723	7,309	1,462			8,484		200	1,800
2024-03-14	T	CJT	110.79	111.23	108.43	108.61	-2.40	76,756	834	108.58	109.00	48,136	3,579	4,889	1,914	433	1,907	1,940			9,757
2024-03-13	T	CJT	112.85	113.98	111.00	111.01	-1.83	64,423	656	110.88	111.20	25,688	5,598	5,262	1,408	5,578	6,620	101			10,143
2024-03-12	T	CJT	110.57	113.52	110.57	112.84	1.98	75,233	798	112.16	113.26	32,013	10,600	5,477	670	4,737	904	802			17,036
2024-03-11	T	CJT	109.49	111.98	109.38	110.86	0.99	59,474	728	110.67	111.33	26,167	5,200	3,196	1,510	5,645	900	378			13,841
2024-03-08	T	CJT	108.12	111.52	108.12	109.87	1.80	84,432	882	109.48	110.25	40,627	4,911	4,476	1,760	1,737	2,200	691			18,356
2024-03-07	T	CJT	106.78	108.28	106.09	108.07	1.43	91,606	916	107.91	108.33	32,834	15,068	6,689	1,559	818	4,000	1,431			24,971
2024-03-06	T	CJT	107.60	107.60	105.87	106.64	0.14	68,322	802	106.39	107.14	36,444	5,300	6,567	1,764	863	6,600	702			8,331
2024-03-05	T	CJT	109.00	109.035	105.61	106.50	-2.58	95,446	1,089	106.50	106.90	56,584	3,107	12,723	2,355	813	3,000	2,000			9,586
2024-03-04	T	CJT	112.25	112.25	109.01	109.08	-3.17	88,182	942	109.00	109.24	47,798	3,473	12,930	1,304	996	8,833	1,103			9,568
2024-03-01	T	CJT	111.78	112.29	110.81	112.25	1.52	69,499	766	111.66	112.25	40,072	2,400	6,815	845	1,463	7,400	479			7,704
2024-02-29	T	CJT	112.00	113.34	110.42	110.73	-1.36	96,175	847	110.70	111.26	38,769	4,203	8,226	971	1,111	25,100	857			10,813
2024-02-28	T	CJT	117.23	117.23	111.85	112.09	-3.53	65,478	900	111.90	112.49	33,970	5,300	5,081	1,801	1,601	2,233	2,800			9,129
2024-02-27	T	CJT	112.58	117.34	112.58	115.62	2.11	94,099	1,031	115.22	116.17	57,425	5,600	7,216	746	1,733	1,750	937			12,373
2024-02-26	T	CJT	116.24	116.24	108.69	113.51	-3.54	187,678	1,737	113.33	114.24	79,529	14,001	12,621	1,518	2,018	8,654	4,467		3,700	37,902
2024-02-23	T	CJT	119.55	119.58	117.05	117.05	-2.49	113,141	998	116.76	117.30	64,521	6,200	7,986	3,048	487	4,500	2,501			13,452
2024-02-22	T	CJT	120.22	120.76	118.59	119.54	0.94	101,417	966	118.89	119.86	67,161	3,900	4,852	1,196	789	2,702	771			10,065
2024-02-21	T	CJT	118.46	119.61	118.33	118.60	-0.61	83,481	925	118.60	119.27	45,676	8,600	5,578	1,476	1,267	5,953	714			10,762
2024-02-20	T	CJT	119.85	120.74	119.21	119.21	-1.13	68,100	769	118.96	119.80	42,108	2,600	4,046	2,499	826	3,900	1,071			9,664
2024-02-16	T	CJT	119.59	120.98	119.34	120.34	-0.48	30,840	444	119.63	120.63	17,518	1,707	3,231	904	621	100	591			5,000
2024-02-15	T	CJT	119.22	121.46	119.22	120.82	0.55	56,883	734	120.11	121.22	28,735	6,256	2,581	2,027	623	4,600	345			10,607
2024-02-14	T	CJT	116.38	120.98	116.30	120.27	4.20	67,243	791	119.22	120.60	37,470	6,900	5,119	1,533	950	3,600	1,609			8,594
2024-02-13	T	CJT	118.89	119.51	115.02	116.07	-4.20	126,713	925	116.00	116.84	47,514	7,602	5,262	2,524	9,764	7,300	3,201			39,837
2024-02-12	T	CJT	120.41	121.00	119.80	120.27	-0.08	55,403	654	119.94	120.80	32,708	7,800	4,636	1,858	585	400	801			5,587
2024-02-09	T	CJT	119.90	120.98	119.46	120.35	0.84	34,150	489	120.28	121.00	18,959	3,105	1,577	674	638	3,243	412			4,159
2024-02-08	T	CJT	119.92	120.90	119.21	119.51	-0.95	39,184	512	119.40	120.12	15,843	6,842	2,838	1,515	698	2,300	1,020			6,839		100
2024-02-07	T	CJT	120.21	120.83	119.60	120.46	0.22	31,694	577	119.82	120.60	12,267	4,100	1,409	601	989	939	509			8,406
2024-02-06	T	CJT	119.00	121.33	118.855	120.24	1.64	84,473	991	119.76	120.50	50,760	6,235	6,811	696	530	4,900	702			11,398
2024-02-05	T	CJT	120.26	120.75	117.66	118.60	-1.33	68,244	881	118.25	119.05	40,864	5,306	4,304	333	1,063	1,900	1,133			10,550		200
2024-02-02	T	CJT	120.00	120.63	118.71	119.93	-0.18	39,085	546	119.61	120.69	21,011	2,700	1,652	1,005	915	1,000	503			7,241			500
2024-02-01	T	CJT	120.04	122.18	119.37	120.11	-0.12	87,901	805	119.53	120.41	56,715	6,603	2,912	1,834	718	1,800	981			12,028
2024-01-31	T	CJT	121.14	121.31	119.79	120.23	-0.41	48,821	544	119.50	120.62	24,610	2,503	2,191	1,111	5,230	100	1,172			9,031		100