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	CM	64.83	65.41	64.73	65.37	0.61	3,293,578	18,538	65.25	65.43	1,830,324	202,203	119,825	76,538	40,142	647,379	84,869			130,259		8,000	1,000
2024-04-25	T	CM	64.73	65.00	64.29	64.76	-0.40	15,305,545	19,980	64.65	64.82	14,035,171	226,847	134,461	87,888	38,547	572,097	85,769			72,264		6,200	1,747
2024-04-24	T	CM	65.50	65.75	64.97	65.16	-0.45	5,268,437	15,793	65.07	65.35	4,253,241	158,438	92,761	62,931	36,485	427,153	76,411			56,965		4,800	417
2024-04-23	T	CM	65.47	65.67	65.10	65.61	0.29	3,457,132	17,342	65.50	65.66	2,324,020	208,521	99,507	89,975	34,103	526,182	84,291			59,413		3,100	400
2024-04-22	T	CM	65.60	65.74	65.07	65.32	-0.11	6,021,322	16,123	65.21	65.35	5,029,421	147,029	99,717	52,278	40,370	445,733	81,370			58,398		4,600	400
2024-04-19	T	CM	65.00	65.68	64.93	65.43	0.41	5,916,571	18,069	65.35	65.47	4,776,183	129,708	123,076	74,535	22,189	555,870	91,528			84,040		5,600	700
2024-04-18	T	CM	64.96	65.36	64.62	65.02	0.22	4,935,808	17,196	64.83	65.13	3,881,094	109,520	133,917	44,186	16,121	520,804	90,251			84,136		4,200	200
2024-04-17	T	CM	65.24	65.66	64.59	64.80	-0.14	4,440,742	15,093	64.71	64.95	3,574,947	155,376	75,126	67,946	20,310	410,274	66,316			44,248		3,100	401
2024-04-16	T	CM	65.51	65.52	64.64	64.94	-0.80	5,659,806	22,462	64.93	65.00	4,347,946	186,974	121,626	53,569	24,132	705,881	73,863			72,017		4,800	500
2024-04-15	T	CM	66.61	66.87	65.43	65.74	-0.41	5,589,879	17,868	65.56	65.78	4,359,062	128,904	96,179	83,293	28,497	717,614	91,468			54,043		5,700	701
2024-04-12	T	CM	66.27	66.57	65.80	66.15	-0.38	2,953,709	17,836	66.10	66.20	2,024,922	119,061	107,112	59,151	33,117	421,056	90,782			61,256		7,100	1,000
2024-04-11	T	CM	66.99	67.00	66.19	66.53	-0.63	4,487,334	20,579	66.52	66.65	3,231,643	185,660	113,232	71,250	25,049	636,636	72,830			83,891		8,300	2,100
2024-04-10	T	CM	67.66	67.67	66.80	67.16	-0.98	6,564,817	31,177	67.05	67.20	4,564,431	260,188	221,594	86,718	31,321	1,040,228	144,926			86,348		9,900	2,554
2024-04-09	T	CM	68.39	68.52	67.62	68.14	0.01	3,650,567	15,014	68.03	68.14	2,666,369	127,902	78,204	78,858	29,336	505,674	62,614			58,738		6,200	1,000
2024-04-08	T	CM	67.60	68.16	67.59	68.13	0.58	4,915,685	17,216	68.10	68.16	3,659,634	263,910	97,452	59,464	32,391	582,063	65,716			87,847		5,200	500
2024-04-05	T	CM	67.14	67.78	67.06	67.55	0.52	4,967,696	15,757	67.45	67.60	4,105,836	91,690	106,152	42,576	19,758	301,064	81,607			150,734		5,100	865
2024-04-04	T	CM	67.85	68.04	66.87	67.03	-0.48	6,512,961	21,079	66.99	67.05	5,380,704	149,946	130,826	79,102	31,464	475,791	74,859			100,218		14,600	220
2024-04-03	T	CM	67.61	68.13	67.41	67.51	-0.12	8,217,692	16,022	67.44	67.70	7,013,044	151,986	114,427	118,056	25,905	588,389	65,833			89,917		4,800	500
2024-04-02	T	CM	67.98	68.26	67.48	67.63	-0.69	8,646,329	20,744	67.63	67.79	7,393,253	185,075	118,105	60,406	20,908	574,980	117,701			118,119		7,100	1,200
2024-04-01	T	CM	68.39	68.54	67.77	68.32	-0.35	7,092,190	18,614	68.30	68.32	5,815,073	192,183	119,540	36,617	21,200	662,860	56,714			102,856		10,300	2,871
2024-03-28	T	CM	67.90	68.86	67.80	68.67	0.77	8,529,859	25,478	68.65	68.71	6,017,261	322,025	197,389	176,600	41,503	1,159,908	110,249			314,754		14,700	1,300
2024-03-27	T	CM	67.65	67.95	67.18	67.90	-0.45	4,902,077	18,670	67.81	67.95	3,530,094	211,522	167,024	47,820	30,236	698,448	76,826			76,587		8,700	3,500
2024-03-26	T	CM	68.49	69.42	68.30	68.35	0.03	5,541,323	25,613	68.34	68.40	3,512,315	243,799	224,071	56,708	50,837	982,562	121,608			228,048		5,600	738
2024-03-25	T	CM	68.17	68.73	68.17	68.32	0.04	5,907,212	22,981	68.31	68.46	4,183,197	232,568	189,565	97,980	49,964	824,508	98,626			151,315		11,200	1,200
2024-03-22	T	CM	68.50	68.79	68.20	68.28	-0.20	5,914,694	17,119	68.25	68.45	4,590,804	268,388	146,073	55,622	25,337	611,477	77,411			72,470		9,500	2,500
2024-03-21	T	CM	68.00	68.75	67.99	68.48	0.63	5,937,496	20,545	68.47	68.60	4,438,730	243,305	153,621	57,194	31,801	637,228	93,082			182,215		18,500	550
2024-03-20	T	CM	67.28	67.995	67.01	67.85	0.39	5,518,329	17,499	67.78	67.88	4,381,189	172,021	132,511	70,691	48,953	479,478	97,521			66,060		7,900	820
2024-03-19	T	CM	67.28	67.59	67.21	67.46	0.29	12,503,669	13,308	67.40	67.54	11,599,205	158,342	109,134	44,159	20,942	382,097	65,599			81,692		2,200	387
2024-03-18	T	CM	66.81	67.25	66.25	67.17	0.48	7,329,313	16,833	67.16	67.22	6,018,900	214,493	119,994	43,385	22,518	519,347	72,044			181,787		15,000	630
2024-03-15	T	CM	66.47	67.00	66.32	66.69	0.09	12,747,246	19,755	66.58	66.75	10,726,314	801,474	167,635	34,359	29,499	770,430	80,521			84,766		9,200	900
2024-03-14	T	CM	67.25	67.32	66.20	66.60	-0.61	8,787,768	24,786	66.58	66.65	6,912,009	263,945	178,331	82,149	48,865	953,107	100,567			114,251		10,900	600
2024-03-13	T	CM	66.97	67.42	66.93	67.21	0.31	6,756,681	20,082	67.15	67.21	5,336,416	345,262	159,574	52,117	37,399	557,143	70,988			127,716		6,000	702
2024-03-12	T	CM	67.00	67.10	66.75	66.90	0.05	3,690,626	15,550	66.83	66.98	2,372,797	141,604	87,903	152,898	19,796	714,635	79,874			71,529		4,800	700
2024-03-11	T	CM	66.91	67.13	66.38	66.85	-0.07	3,460,345	15,572	66.76	66.95	2,418,760	170,260	86,687	47,441	42,416	476,863	85,199			64,872		6,200	1,400
2024-03-08	T	CM	66.74	67.00	66.43	66.92	0.36	5,482,876	16,611	66.89	66.95	4,169,039	145,369	127,492	46,745	42,438	566,159	87,760			251,735		2,100	200
2024-03-07	T	CM	66.40	66.75	65.95	66.56	0.23	4,270,253	21,083	66.50	66.60	2,659,888	262,429	163,813	61,972	35,785	798,402	143,962			81,543		6,700	505
2024-03-06	T	CM	66.50	66.75	66.185	66.33	0.06	5,099,356	22,905	66.21	66.35	3,246,506	239,404	159,668	59,104	29,437	971,528	99,597		20,000	173,669		5,900	1,300
2024-03-05	T	CM	65.85	66.45	65.80	66.27	0.45	5,051,371	22,621	66.20	66.35	3,512,839	267,243	194,387	70,246	53,277	695,255	103,833			96,180		4,500	100
2024-03-04	T	CM	65.49	66.42	65.41	65.82	0.05	5,602,425	24,573	65.75	65.88	3,849,390	264,987	228,709	62,529	51,071	784,085	73,612			165,669		8,500	200
2024-03-01	T	CM	65.20	66.03	64.96	65.77	1.55	6,249,016	35,401	65.74	65.80	3,516,104	407,499	278,238	83,539	50,457	1,230,431	133,799			390,751		19,600	1,100
2024-02-29	T	CM	64.00	64.72	63.20	64.22	1.39	8,912,352	32,198	64.10	64.25	6,217,083	218,803	315,700	59,282	58,173	1,318,219	134,529			410,497		1,000	318
2024-02-28	T	CM	62.80	63.03	62.59	62.83	-0.06	3,144,703	19,897	62.83	62.89	1,921,038	207,807	151,258	62,654	34,430	572,286	51,443			91,650		8,600	200
2024-02-27	T	CM	62.99	63.18	62.59	62.89	0.08	3,652,663	19,549	62.85	62.95	2,294,736	219,040	206,285	45,202	32,659	611,478	89,028			112,545		2,600	600
2024-02-26	T	CM	63.40	63.68	62.61	62.81	-0.57	3,278,023	17,703	62.79	63.00	2,260,179	181,300	142,545	52,191	25,299	465,845	55,865			59,006		2,900	20
2024-02-23	T	CM	63.20	63.59	62.95	63.38	0.30	4,813,174	22,246	63.37	63.45	2,615,973	209,397	164,700	70,468	57,369	1,265,817	104,134			132,867		7,100	320
2024-02-22	T	CM	63.00	63.29	62.76	63.08	0.53	3,109,274	17,662	63.03	63.23	1,682,422	198,139	112,480	40,141	25,347	779,216	94,781			108,466		5,400	2,200
2024-02-21	T	CM	62.59	62.80	62.21	62.55	-0.27	2,369,222	15,858	62.42	62.62	1,335,610	167,510	94,520	52,206	18,610	512,189	80,399			56,491		3,200	9,541
2024-02-20	T	CM	61.90	63.09	61.90	62.82	0.89	4,677,047	27,039	62.78	62.87	2,832,510	321,388	164,740	51,965	36,719	943,012	102,107			140,483		18,000	800
2024-02-16	T	CM	61.46	61.97	61.43	61.93	0.38	2,656,349	16,708	61.90	61.94	1,507,964	170,035	117,384	51,125	22,811	550,366	69,946			100,922		8,300	700
2024-02-15	T	CM	60.99	61.82	60.95	61.55	0.72	3,738,529	22,685	61.47	61.65	1,925,454	262,183	159,950	66,630	27,139	897,738	152,441			159,630		6,100	400
2024-02-14	T	CM	60.48	61.00	60.48	60.83	0.73	3,231,625	18,190	60.74	60.89	2,123,570	159,504	127,052	42,654	25,534	522,058	95,556			86,141		5,000	6,300
2024-02-13	T	CM	60.52	60.87	59.57	60.10	-1.18	4,732,910	27,438	60.00	60.15	2,643,778	287,907	175,736	58,790	37,467	1,041,605	192,506			254,356		2,700	300
2024-02-12	T	CM	60.72	61.34	60.63	61.28	0.58	2,265,558	13,734	61.19	61.31	1,435,387	121,659	97,658	32,470	22,305	430,786	54,234			35,971		3,900	601
2024-02-09	T	CM	60.06	60.75	59.96	60.70	0.62	2,863,810	17,322	60.66	60.75	1,647,261	200,674	97,643	62,532	28,882	534,925	82,305			151,023		9,600	706
2024-02-08	T	CM	60.11	60.23	59.53	60.08	-0.22	4,106,129	16,672	59.93	60.15	2,996,393	181,609	123,100	59,116	31,014	493,214	86,135			79,137		4,400	1,100
2024-02-07	T	CM	60.47	60.60	60.05	60.30	-0.22	2,728,764	15,100	60.18	60.37	1,864,967	113,066	134,000	65,535	24,073	365,671	66,760			67,402		4,300	200
2024-02-06	T	CM	60.62	60.99	60.32	60.52	-0.21	2,726,820	15,093	60.45	60.53	1,988,464	115,060	87,093	36,072	23,628	323,779	64,485			49,312		2,200	1,000
2024-02-05	T	CM	60.89	60.89	60.26	60.73	-0.40	2,750,651	14,891	60.70	60.84	1,855,498	129,660	130,532	47,661	24,784	384,589	58,480			70,628		5,400	1,100
2024-02-02	T	CM	60.94	61.25	60.61	61.13	0.08	3,704,481	20,245	61.10	61.18	2,504,379	198,008	181,229	89,415	31,751	470,058	75,997			78,066		6,600	1,200
2024-02-01	T	CM	60.76	61.15	60.01	61.05	0.29	3,682,032	22,694	61.00	61.10	2,205,970	252,852	141,734	76,903	43,395	670,662	95,208			109,495		12,400	4,269
2024-01-31	T	CM	61.25	61.71	60.62	60.76	-0.84	4,339,914	21,928	60.72	60.90	2,942,159	199,219	170,317	51,642	35,526	694,056	80,804			109,192		5,800	1,100
2024-01-30	T	CM	62.00	62.18	61.53	61.60	-0.40	4,388,834	14,574	61.55	61.67	3,191,676	110,880	92,368	36,159	32,419	673,659	68,828			118,985		5,900	500
2024-01-29	T	CM	61.39	62.06	61.16	62.00	0.46	4,144,316	12,648	61.95	62.05	3,324,371	122,818	80,044	58,920	29,901	302,353	71,727			91,069		2,600	250