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	CLS	58.83	59.61	57.01	59.36	0.24	1,045,671	8,883	59.27	59.45	597,763	90,255	70,400	41,500	4,665	109,202	34,543			65,456		300	7,600
2024-04-25	T	CLS	61.09	63.22	57.50	59.12	-1.30	1,284,575	9,910	59.01	59.98	659,896	86,336	63,662	140,800	8,149	122,084	80,078			66,098		600	14,405
2024-04-24	T	CLS	61.61	62.90	59.49	60.42	0.64	920,660	7,483	60.28	60.42	540,688	66,270	45,064	56,300	5,238	80,400	38,232			50,971		400	4,335
2024-04-23	T	CLS	59.80	61.50	59.50	59.78	0.85	837,623	7,074	59.69	60.12	499,420	61,092	41,134	37,900	5,148	68,718	27,597			59,393		1,200	4,910
2024-04-22	T	CLS	57.33	59.27	56.56	58.93	2.90	1,210,934	9,250	58.80	59.12	700,512	76,426	98,654	36,379	5,980	93,746	38,161			127,484		200	7,410
2024-04-19	T	CLS	59.08	60.20	55.45	56.03	-4.31	1,755,870	13,178	55.88	56.04	1,031,130	316,704	76,787	45,800	6,708	112,100	56,598			64,141			12,355
2024-04-18	T	CLS	61.46	62.32	59.83	60.34	-1.12	782,317	5,874	60.14	60.85	492,330	45,673	27,902	23,100	3,312	44,200	26,310			82,320			5,440
2024-04-17	T	CLS	63.09	64.33	61.29	61.46	-1.67	550,108	3,880	61.39	62.38	313,074	38,381	17,221	20,800	2,153	28,720	23,445			75,004		500	3,322
2024-04-16	T	CLS	60.60	63.33	59.87	63.13	1.96	545,876	4,932	62.48	63.29	327,445	32,700	15,056	14,400	2,554	47,972	15,454			47,089			5,000
2024-04-15	T	CLS	62.02	63.10	60.93	61.17	-0.47	398,024	3,402	60.98	61.34	258,695	20,504	17,663	12,800	5,558	20,600	15,067			18,108		100	5,420
2024-04-12	T	CLS	62.19	62.85	60.99	61.64	-1.31	601,710	4,899	61.41	61.70	337,776	42,920	33,669	17,600	6,192	38,000	20,072			66,368			4,250
2024-04-11	T	CLS	63.36	63.43	62.21	62.95	-0.09	423,307	3,757	62.95	63.12	201,501	38,922	26,527	31,200	3,777	27,800	25,400			35,008		1,300	8,410
2024-04-10	T	CLS	62.25	64.32	62.11	63.04	-0.80	869,179	6,759	62.99	63.30	504,657	66,572	60,237	86,200	3,239	56,541	30,357			32,217		100	5,305
2024-04-09	T	CLS	66.96	67.02	62.60	63.84	-3.29	1,135,533	8,290	63.78	64.27	617,651	120,571	80,106	79,000	5,630	60,295	37,677			62,122		900	5,962
2024-04-08	T	CLS	67.80	68.50	66.035	67.13	0.08	459,759	4,237	67.00	67.30	281,280	34,055	27,806	21,000	2,456	33,251	15,601			22,679		400	6,315
2024-04-05	T	CLS	65.81	67.50	65.64	67.05	1.92	870,179	6,625	66.77	67.28	488,387	140,074	52,181	29,500	4,793	62,459	27,586			29,251		600	10,500
2024-04-04	T	CLS	67.47	68.91	64.87	65.13	-1.48	919,594	7,535	65.02	65.70	504,850	106,946	78,945	39,800	6,559	62,263	26,473			57,193		300	1,850
2024-04-03	T	CLS	63.08	66.69	63.02	66.61	2.97	1,026,828	7,534	66.58	66.75	546,221	186,490	79,232	26,120	4,354	87,635	57,255			23,781			400
2024-04-02	T	CLS	60.68	63.80	59.68	63.64	1.35	1,247,191	9,970	63.44	63.90	615,441	162,109	117,834	31,400	9,134	139,649	80,122			56,833			6,520
2024-04-01	T	CLS	61.08	62.59	61.08	62.29	1.43	546,853	4,101	62.14	62.35	286,456	142,604	27,284	6,100	2,506	34,751	12,018			24,420			2,850
2024-03-28	T	CLS	61.44	61.89	60.61	60.86	-0.93	569,962	4,539	60.80	61.00	411,795	33,065	51,775	3,100	2,690	32,800	10,706			14,726		200	2,200
2024-03-27	T	CLS	63.53	64.00	60.43	61.79	-1.19	624,938	5,321	61.73	61.90	420,696	49,200	52,533	7,100	3,962	28,900	13,741			34,344			3,400
2024-03-26	T	CLS	63.31	64.16	62.82	62.98	0.01	661,480	5,018	62.78	63.45	467,160	40,504	38,479	5,700	2,924	32,778	12,700			38,988		500	3,230
2024-03-25	T	CLS	63.36	64.42	62.90	62.97	-1.01	596,744	4,931	62.71	63.14	336,025	53,004	73,238	14,300	4,882	39,200	16,022			41,254			3,100
2024-03-22	T	CLS	63.00	64.04	62.22	63.98	0.30	724,926	5,306	63.88	64.13	472,750	38,283	52,505	13,500	3,572	42,970	12,296			67,577			2,700
2024-03-21	T	CLS	60.80	63.95	60.68	63.68	4.28	1,199,177	9,654	63.60	63.75	715,771	67,200	103,276	33,900	6,061	91,175	30,910			113,987			5,597
2024-03-20	T	CLS	58.27	59.63	57.75	59.40	1.04	629,979	5,704	59.23	59.59	441,876	37,583	51,162	10,300	3,699	37,100	10,901			19,800		300	7,162
2024-03-19	T	CLS	59.54	59.70	56.44	58.36	-2.15	1,304,963	10,814	58.33	58.37	778,465	90,004	137,408	33,200	7,129	92,124	24,501			94,833		100	8,510
2024-03-18	T	CLS	60.25	62.12	60.25	60.51	1.08	912,481	7,391	60.45	60.71	573,477	42,019	89,544	7,800	4,195	79,700	18,608			68,752			5,500
2024-03-15	T	CLS	59.12	60.11	58.34	59.43	-0.71	1,435,764	8,239	59.32	59.74	1,121,598	47,611	80,445	8,800	3,820	84,782	29,167			40,625			4,850
2024-03-14	T	CLS	60.53	60.85	58.85	60.14	-0.53	657,284	5,565	60.00	60.15	458,608	44,402	52,323	8,600	3,402	37,200	15,420			23,879		100	4,700
2024-03-13	T	CLS	60.34	61.25	59.34	60.67	-0.32	811,777	7,323	60.59	60.80	556,428	45,871	79,175	4,200	4,211	57,158	13,401			26,952			8,300
2024-03-12	T	CLS	59.83	61.21	59.76	60.99	2.13	983,380	8,482	60.92	61.15	685,086	60,000	56,351	14,000	6,312	74,200	20,693			43,391		300	4,400
2024-03-11	T	CLS	60.54	60.78	56.87	58.86	-3.35	1,901,333	16,626	58.79	58.92	1,337,266	91,905	154,517	21,900	12,539	156,190	41,324			40,777		400	14,000
2024-03-08	T	CLS	64.31	66.33	62.10	62.21	-1.49	1,787,151	15,342	62.10	62.34	1,184,597	103,481	223,428	13,400	7,630	122,988	33,512			71,687			6,600
2024-03-07	T	CLS	64.30	65.35	63.68	63.70	-0.06	942,883	8,550	63.65	64.17	648,920	56,804	77,718	16,579	4,982	50,553	17,912			36,449		100	6,400
2024-03-06	T	CLS	63.42	65.00	62.95	63.76	1.55	1,086,658	8,980	63.61	63.93	723,386	78,208	104,852	36,800	4,498	60,683	22,631			31,267		100	5,900
2024-03-05	T	CLS	63.08	63.99	61.41	62.21	-1.80	1,536,225	12,920	62.03	62.29	981,699	107,126	119,292	100,805	5,957	79,902	28,474			61,982			6,510
2024-03-04	T	CLS	61.56	64.57	61.56	64.01	2.64	1,466,115	12,233	63.98	64.10	910,945	98,304	175,805	27,900	7,433	97,051	36,446			71,694			6,300
2024-03-01	T	CLS	58.52	62.80	58.52	61.37	3.69	1,817,498	14,049	61.20	61.50	1,180,873	110,903	224,070	19,200	19,210	108,800	55,739			54,350		100	5,500
2024-02-29	T	CLS	56.78	58.19	56.59	57.68	1.82	966,826	6,453	57.57	57.75	702,534	55,375	84,182	7,700	3,795	48,734	14,349			36,175		200	2,600
2024-02-28	T	CLS	55.92	56.54	55.60	55.86	-0.68	522,038	4,355	55.76	56.08	283,968	45,002	47,863	14,500	3,139	33,380	14,851			57,302		100	5,000
2024-02-27	T	CLS	56.52	57.42	55.50	56.54	0.14	676,858	5,354	56.50	56.59	450,320	34,802	57,829	11,300	3,578	38,157	12,669			52,115			3,000
2024-02-26	T	CLS	55.18	56.76	54.97	56.40	1.83	766,863	5,962	56.32	56.57	453,942	60,520	96,816	13,500	4,681	78,558	13,681			32,850		200	2,200
2024-02-23	T	CLS	56.18	56.39	54.06	54.57	-1.71	975,310	7,298	54.51	54.60	501,824	62,804	74,475	20,400	8,105	49,600	22,066			210,404		3,600	6,101
2024-02-22	T	CLS	52.73	56.38	52.32	56.28	6.06	1,506,577	12,117	56.00	56.45	947,132	99,801	153,557	41,600	12,741	104,277	39,153			69,419		800	7,529
2024-02-21	T	CLS	49.69	50.46	48.88	50.22	-0.41	745,032	5,767	50.00	50.30	444,082	66,146	52,622	24,700	3,816	53,292	18,000			62,934			3,206
2024-02-20	T	CLS	52.71	53.00	50.17	50.63	-2.70	1,115,589	9,347	50.42	50.68	702,866	94,102	80,471	31,300	7,937	74,933	29,513			55,577			3,351
2024-02-16	T	CLS	54.02	54.25	52.60	53.33	-0.39	868,079	7,154	53.30	53.49	524,599	67,552	81,977	20,505	9,174	70,167	20,265			54,227		800	1,800
2024-02-15	T	CLS	53.10	53.89	52.00	53.72	0.69	1,293,270	10,834	53.52	53.82	690,687	66,436	110,569	58,300	14,296	133,584	57,190			88,385		2,700	400
2024-02-14	T	CLS	51.82	53.23	51.09	53.03	2.12	925,638	7,546	52.76	53.24	517,325	51,213	79,517	63,700	19,430	75,015	25,055			74,969		1,700	2,200
2024-02-13	T	CLS	49.30	51.04	48.67	50.91	-0.54	981,038	8,183	50.41	50.95	543,465	93,750	92,167	48,100	21,744	94,706	44,890			19,763		3,400	3,290
2024-02-12	T	CLS	52.34	52.57	51.39	51.45	-0.57	1,127,297	8,994	51.45	51.95	607,126	62,936	114,280	112,800	15,309	93,155	36,487			66,072		1,800	1,940
2024-02-09	T	CLS	50.75	52.09	50.10	52.02	1.50	1,042,502	6,829	51.96	52.25	767,102	51,856	56,289	9,200	6,959	69,602	16,641			42,914		800	3,030
2024-02-08	T	CLS	49.31	51.01	49.03	50.52	1.54	1,165,615	6,407	50.37	50.68	520,003	339,289	50,150	37,900	2,973	54,864	15,601			124,167			2,434
2024-02-07	T	CLS	48.90	50.00	48.63	48.98	0.08	801,411	6,877	48.90	49.14	607,407	31,702	47,040	5,600	3,299	60,964	14,655			16,841			1,900
2024-02-06	T	CLS	50.10	50.75	47.98	48.90	-1.10	952,210	7,905	48.79	48.98	696,008	46,482	69,816	25,300	5,624	61,202	22,369			13,558			3,450
2024-02-05	T	CLS	48.64	50.38	48.62	50.00	1.46	1,313,436	9,704	50.00	50.22	896,453	80,423	81,809	17,000	30,492	81,300	41,143			67,871		100	1,400
2024-02-02	T	CLS	48.34	48.91	47.51	48.54	0.19	2,609,002	10,970	48.38	48.75	821,627	81,197	122,468	1,269,234	7,175	155,863	27,941			37,216		100	3,300
2024-02-01	T	CLS	46.58	48.57	46.40	48.35	2.14	1,412,618	10,020	47.95	48.49	806,195	115,704	89,753	66,182	126,585	103,720	39,577			43,026			2,900
2024-01-31	T	CLS	44.15	47.115	43.95	46.21	1.89	1,846,400	12,297	46.09	46.40	1,201,719	110,261	109,054	48,011	67,227	126,642	40,927			111,596		200	1,600
2024-01-30	T	CLS	46.50	46.63	43.61	44.32	0.69	1,370,425	10,364	44.30	44.43	870,046	92,138	111,961	49,300	9,615	125,059	40,701			43,990		1,800	3,346