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	V-TSX-V	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	V	CKG	2.35	2.48	2.35	2.45	0.10	19,893	36	2.28	2.60	5,740		500	2,300		200	1,785			9,268
2024-04-25	V	CKG	2.52	2.52	2.35	2.43	0.05	39,545	58	2.28	2.60	18,124	800	3,050	800		9,400	901			6,464
2024-04-24	V	CKG	2.41	2.51	2.37	2.48	0.07	5,402	15	2.28	2.60	1,000	300	600	1,400			1,100			1,002
2024-04-23	V	CKG	2.47	2.47	2.34	2.44	-0.05	26,281	49	2.35	2.60	17,803	350	4,600		25	100	2,600			802
2024-04-22	V	CKG	2.51	2.52	2.36	2.50	-0.02	105,940	152	2.40	2.60	54,425	7,250	16,300	1,800	23	6,200	1,101			18,633
2024-04-19	V	CKG	2.41	2.52	2.40	2.52	0.08	48,775	90	2.24	2.60	34,462	4,800	2,300	1,000		2,900	900			2,163
2024-04-18	V	CKG	2.33	2.44	2.28	2.44	0.10	33,516	78	2.40	2.45	8,664	100	11,240	4,200	25	1,500	4,000			3,502
2024-04-17	V	CKG	2.33	2.37	2.33	2.34		26,000	59	2.21	2.39	13,900	100	4,200			5,400				2,200
2024-04-16	V	CKG	2.28	2.38	2.25	2.28	-0.05	36,234	74	2.21	2.44	18,970	500	7,339	3,900		4,300				925
2024-04-15	V	CKG	2.44	2.44	2.21	2.33	0.02	12,251	28	2.25	2.45	8,423	400	1,100	600		200	1,500
2024-04-12	V	CKG	2.40	2.43	2.28	2.31	-0.01	32,550	118	2.30	2.44	14,149	100	10,125	800	25	400	2,800			4,021
2024-04-11	V	CKG	2.33	2.35	2.26	2.29	-0.04	11,495	42	2.28	2.44	3,603		3,700	300			1,063			2,500
2024-04-10	V	CKG	2.36	2.40	2.26	2.33	-0.03	38,443	78	2.26	2.44	26,221	6,000	500	100	73	3,700	300			850
2024-04-09	V	CKG	2.41	2.45	2.36	2.36	-0.03	15,375	44	2.36	2.44	7,628	1,000	2,586			2,600	100			1,308
2024-04-08	V	CKG	2.52	2.64	2.34	2.39	-0.11	39,296	108	2.36	2.50	15,776	600	18,300	1,600			1,500			1,181
2024-04-05	V	CKG	2.35	2.54	2.35	2.46	0.06	83,816	119	2.36	2.51	62,726	1,100	8,840	4,200	10	300	5,000			1,260
2024-04-04	V	CKG	2.41	2.45	2.28	2.39	0.03	86,155	162	2.38	2.48	41,150	7,100	23,902	1,300		6,700	3,600			2,103
2024-04-03	V	CKG	2.29	2.40	2.28	2.36	0.15	41,230	142	2.36	2.45	28,855	2,000	3,020	1,700		2,500	2,000			883
2024-04-02	V	CKG	2.10	2.24	2.10	2.24	0.19	65,231	110	1.97	2.25	24,544	2,500	26,000	3,200	50	4,000	4,400			531
2024-04-01	V	CKG	1.95	2.05	1.95	2.05	0.12	27,988	45	1.96	2.10	26,091		1,200	100			200			297
2024-03-28	V	CKG	1.92	2.00	1.91	1.96	0.08	25,284	60	1.90	2.00	12,184	200	9,000	1,200			1,500			500
2024-03-27	V	CKG	1.92	1.95	1.86	1.88		13,655	38	1.88	2.00	7,160	200	3,000	700		1,000	1,100			495
2024-03-26	V	CKG	1.97	1.99	1.87	1.88	-0.07	18,898	43	1.87	2.00	11,123	200	2,000	1,900			1,900			575
2024-03-25	V	CKG	1.83	1.95	1.83	1.86	-0.04	20,626	40	1.85	1.95	15,181		4,600			500	300			45
2024-03-22	V	CKG	1.95	1.95	1.85	1.95	0.03	25,528	117	1.90	1.95	15,396	2,200	4,800	900		400	1,150			582
2024-03-21	V	CKG	1.95	2.00	1.92	1.92		31,470	70	1.90	2.00	18,000		7,100	900			1,100			3,270
2024-03-20	V	CKG	1.96	1.96	1.85	1.92	0.04	24,482	135	1.92	2.00	14,260	2,400	4,600	200		1,500	1,200			312
2024-03-19	V	CKG	1.88	1.94	1.85	1.88	-0.01	14,890	58	1.88	2.00	10,156	800	800	200	2	500	100			2,032
2024-03-18	V	CKG	1.96	1.98	1.86	1.89	-0.02	17,400	46	1.85	2.10	12,600	600	1,000	200		1,100	1,200			400
2024-03-15	V	CKG	2.06	2.06	1.86	1.90	-0.10	52,350	244	1.87	2.33	33,056	1,500	5,183	4,400	2		2,400			1,809
2024-03-14	V	CKG	2.05	2.11	1.99	2.00	-0.15	27,582	111	1.94	2.45	16,405	100	750	3,400	50	700	5,700			277
2024-03-13	V	CKG	2.26	2.27	2.08	2.15	-0.02	39,345	98	2.07	2.26	22,803	2,320	3,000	6,700		1,300	2,200			722
2024-03-12	V	CKG	2.09	2.27	2.03	2.17	0.02	38,517	110	2.01	2.50	15,337	1,100	5,660	7,000	50	400	4,400			4,320
2024-03-11	V	CKG	2.27	2.27	2.04	2.20	-0.10	25,900	89	2.11	2.50	12,297	1,000	1,225	4,700			4,100			2,223
2024-03-08	V	CKG	2.22	2.37	2.22	2.27	0.10	9,875	46	1.93	2.37	5,125	100	2,050	1,000		300	500			400
2024-03-07	V	CKG	2.45	2.45	2.17	2.17	-0.16	63,425	166	1.98	2.26	35,809	1,250	12,000	5,000	50	2,100	6,200			480
2024-03-06	V	CKG	2.32	2.37	2.25	2.33	0.06	31,137	117	1.91	2.40	15,635	500	6,600	1,900		1,400	2,200			2,436
2024-03-05	V	CKG	2.34	2.38	2.24	2.27	0.17	80,512	255	1.98	2.40	30,558	8,100	28,700	1,200	130	3,100	4,500			3,775
2024-03-04	V	CKG	1.83	2.15	1.80	2.14	0.48	69,520	251	1.91	2.15	31,741	3,300	15,616	11,400		1,100	2,400			3,438
2024-03-01	V	CKG	1.64	1.77	1.60	1.76	0.12	20,185	100	1.66	1.77	12,400	300	2,200	1,600		200	400			1,775
2024-02-29	V	CKG	1.72	1.72	1.63	1.64	-0.07	15,120	61	1.64	1.80	10,004	200	1,500	800		100	1,500			916
2024-02-28	V	CKG	1.71	1.75	1.65	1.73	0.08	8,339	44	1.62	1.74	3,464	200	1,100	1,200			500			748
2024-02-27	V	CKG	1.73	1.77	1.65	1.65	-0.06	15,625	77	1.60	1.78	11,615	100	141	500		100	201			1,958
2024-02-26	V	CKG	1.68	1.71	1.60	1.71	0.14	50,821	108	1.65	1.71	21,550	800	13,700	5,500		1,200	2,300			4,241
2024-02-23	V	CKG	1.65	1.65	1.54	1.59	-0.02	20,721	24	1.54	1.68	11,421		5,100	3,000		300	900
2024-02-22	V	CKG	1.61	1.64	1.56	1.56	-0.01	3,688	20	1.52	1.64	200			1,100		100	900			1,288
2024-02-21	V	CKG	1.65	1.68	1.56	1.57	-0.08	7,990	13	1.52	1.76	6,500	700		300			100			390
2024-02-20	V	CKG	1.52	1.65	1.52	1.65	0.09	12,601	21	1.62	1.65	12,200									301
2024-02-16	V	CKG	1.60	1.66	1.53	1.61	0.02	24,521	97	1.53	1.76	9,446	3,500	5,825	1,800		1,000	700			2,150
2024-02-15	V	CKG	1.64	1.69	1.55	1.55	-0.04	24,306	89	1.55	1.78	8,198	4,885	1,550	2,400		1,600	1,600			3,973
2024-02-14	V	CKG	1.52	1.72	1.52	1.72	0.11	3,923	20	1.52	1.78	1,100		700	100	22	100	401			1,500
2024-02-13	V	CKG	1.66	1.74	1.50	1.60	-0.02	30,033	110	1.58	1.75	13,650	3,750	1,549	3,000		1,000	5,200			1,584
2024-02-12	V	CKG	1.63	1.70	1.55	1.62	-0.02	33,776	117	1.62	1.82	11,630	1,000	10,950	3,200		1,100	4,500			1,370
2024-02-09	V	CKG	1.70	1.71	1.63	1.64	-0.06	16,800	41	1.61	1.68	8,586	200	4,730				2,900			384
2024-02-08	V	CKG	1.80	1.80	1.66	1.70	-0.10	58,845	111	1.70	1.73	30,000	900	24,600	2,000	5	800				440
2024-02-07	V	CKG	1.79	1.83	1.79	1.80	0.01	9,763	23	1.80	2.05	3,800		800	200		4,600	200			163
2024-02-06	V	CKG	1.78	1.88	1.78	1.79	0.03	20,234	43	1.79	1.88	16,085	700	200	100		600	500			2,049
2024-02-05	V	CKG	2.04	2.05	1.76	1.76	-0.30	42,203	136	1.76	2.02	20,830	5,200	2,507	500		2,600	5,600			4,766
2024-02-02	V	CKG	2.12	2.15	1.98	2.05	-0.05	10,194	28	1.92	2.06	5,700	200	3,200			100	50			844
2024-02-01	V	CKG	1.95	2.16	1.93	2.10	0.09	14,305	50	1.91	2.18	8,410	400	1,250	1,500		100	1,800			239
2024-01-31	V	CKG	2.44	2.47	2.00	2.01	-0.49	557,144	595	1.94	2.40	275,984	43,210	19,040	24,500		11,600	17,900			89,770
2024-01-30	V	CKG	2.40	2.50	2.34	2.50	0.03	330,750	228	2.45	2.50	227,006	8,400	1,000	4,200		19,900	7,900			47,644