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	CKI	19.45	19.70	19.45	19.70	0.50	3,120	8	19.14	19.99	2,800	100				100				120
2024-04-26	T	CKI						23	3	19.14	19.35							19
2024-04-25	T	CKI	19.20	19.20	19.20	19.20	-0.13	1,004	3	19.14	19.34	1,000									4
2024-04-24	T	CKI						18	3	19.20	19.35					16		1
2024-04-23	T	CKI	19.14	19.33	19.14	19.33		1,002	5	19.20	19.35	800						1			201
2024-04-22	T	CKI	19.33	19.33	19.33	19.33	0.19	161	3	19.14	19.35	160									1
2024-04-19	T	CKI	19.14	19.14	19.14	19.14		1,003	7	19.14	19.35	200						801			1
2024-04-18	T	CKI						2	2	19.14	19.35							1
2024-04-17	T	CKI						10	4	19.14	19.35					8		1
2024-04-16	T	CKI	19.15	19.15	19.14	19.14	-0.19	616	5	19.14	19.35	600						1
2024-04-15	T	CKI	19.33	19.33	19.33	19.33	0.22	108	7	18.50	19.35	103	4								1
2024-04-12	T	CKI	18.81	19.11	18.81	19.11	0.61	413	8	18.50	19.35	200						1			201
2024-04-11	T	CKI	19.33	19.33	18.50	18.50	-0.90	362	6	18.50	19.35	300						1			61
2024-04-10	T	CKI	19.50	19.50	19.40	19.40	0.10	1,037	7	18.50	19.35	800				2		201			34
2024-04-09	T	CKI	18.99	19.30	18.70	19.30	0.16	901	9	19.30		600						200			101
2024-04-08	T	CKI	18.85	19.14	18.85	19.14	0.29	602	8	18.50	19.30	400						101			100
2024-04-05	T	CKI	19.00	19.00	18.55	18.85	-0.15	2,203	10	19.00	19.30	2,200						1			2
2024-04-04	T	CKI	19.00	19.00	19.00	19.00	0.25	354	6	19.00	19.30	300						1			51
2024-04-03	T	CKI	19.03	19.03	18.75	18.75	-0.47	3,841	9	19.00	19.50	3,400				40					401
2024-04-02	T	CKI						1	1	19.00	19.50
2024-04-01	T	CKI				19.22				19.00	19.50
2024-03-28	T	CKI	19.30	19.30	19.22	19.22	-0.23	1,143	9	19.15	19.50	1,001	100
2024-03-27	T	CKI						20	4	19.30	19.50
2024-03-26	T	CKI	19.45	19.45	19.45	19.45	0.14	550	3	19.35	19.50	500				50
2024-03-25	T	CKI	19.31	19.31	19.31	19.31	0.01	188	4	19.30	19.50	100						1
2024-03-22	T	CKI	19.49	19.50	19.30	19.30	-0.20	1,616	11	19.30	19.50	1,520				85					11
2024-03-21	T	CKI	19.49	19.50	19.30	19.50		1,761	17	19.30	19.50	900				7		700			154
2024-03-20	T	CKI	19.93	19.95	19.50	19.50		3,660	23	19.30	20.17	2,400	200				100	300			660
2024-03-19	T	CKI	19.05	19.50	19.00	19.50	0.30	1,279	11	19.50	19.95	800						1			456
2024-03-18	T	CKI	19.50	19.50	19.20	19.20	-0.30	1,456	5	19.00	19.50	1,400									2
2024-03-15	T	CKI	19.80	19.80	19.50	19.50	-0.45	235	5	19.50	19.80	200									35
2024-03-14	T	CKI	19.95	20.10	19.95	19.95		2,252	9	19.80	20.17	2,201						1			50
2024-03-13	T	CKI	21.31	21.50	19.95	19.95	-1.35	15,755	69	19.95	21.50	12,669	300					1,601			1,159
2024-03-12	T	CKI	20.80	21.30	20.52	21.30	1.33	2,259	22	20.80		836				75		1,000			332
2024-03-11	T	CKI	20.00	20.00	19.86	19.97	-0.03	2,505	17	19.95		1,231				68		100			6
2024-03-08	T	CKI	21.00	21.00	19.75	20.00	0.35	27,270	94	19.90		21,113						701			1,171
2024-03-07	T	CKI	19.10	20.70	18.95	19.65	0.90	6,911	60	19.40	20.70	4,305				55		1,700			841
2024-03-06	T	CKI	18.55	19.00	18.55	19.00	0.99	1,008	8	18.75	19.00	500						301			207
2024-03-05	T	CKI						4	2	18.25	19.00
2024-03-04	T	CKI	18.00	18.01	18.00	18.01	0.01	521	7	18.20	19.00	500						1			13
2024-03-01	T	CKI	17.75	18.01	17.70	18.00	0.71	4,044	25	18.00		1,200	102				100	2,400			242
2024-02-29	T	CKI	17.01	17.29	17.01	17.29	-0.11	1,153	11	17.25	18.00	1,050						100			2
2024-02-28	T	CKI						5	3	17.30	18.00							1
2024-02-27	T	CKI	17.30	17.60	17.30	17.40	0.40	3,064	18	17.30	17.45	2,800	2								202
2024-02-26	T	CKI	17.00	17.00	17.00	17.00		107	5	17.00	17.20	100						1
2024-02-23	T	CKI						153	5	17.00	17.20					50		1			102
2024-02-22	T	CKI						2	1	17.00	18.00
2024-02-21	T	CKI						2	1	17.00	18.00
2024-02-20	T	CKI						7	4	17.00	18.00
2024-02-16	T	CKI						66	4	17.00	18.00
2024-02-15	T	CKI						76	4	17.00	18.00	2
2024-02-14	T	CKI	17.00	17.00	17.00	17.00		105	4	17.00	18.00	102						1			2
2024-02-13	T	CKI	17.00	17.00	17.00	17.00		717	8	17.00	18.00	600	100					1			5
2024-02-12	T	CKI	17.30	17.30	17.00	17.00	-0.12	2,232	13	17.00	18.00	2,000						1			205
2024-02-09	T	CKI	17.25	17.25	17.00	17.00		1,439	14	17.00	18.00	508	2					700			203
2024-02-08	T	CKI	17.10	17.10	17.00	17.00	-0.10	456	9	17.00	17.25	450	2					1			3
2024-02-07	T	CKI	16.80	17.10	16.80	17.10	0.59	442	7	17.00	17.25	300						100			41
2024-02-06	T	CKI	16.51	16.51	16.51	16.51	-0.04	518	9	16.50	17.25	400									109
2024-02-05	T	CKI	16.61	16.61	16.55	16.55	0.35	213	8	16.50	16.90	202						2			9
2024-02-02	T	CKI	16.00	16.20	15.90	16.20	-0.10	3,266	21	16.30	17.00	2,000	200			20		800			138
2024-02-01	T	CKI	15.92	16.30	15.92	16.30	0.49	723	15	16.25	18.00	600						102			13
2024-01-31	T	CKI	15.71	15.81	15.70	15.81	0.31	654	25	15.70	15.92	500									54