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
2022-06-27	V	CMI	2.08	2.29	2.08	2.10	0.05	25,369	44	2.01	2.14	17,760	4,800			93	200	1,600			657
2022-06-24	V	CMI	1.59	2.08	1.59	2.05	0.47	16,970	45	2.00	2.05	7,514	1,100	200	2,500			1,680			2,898
2022-06-23	V	CMI	1.33	1.58	1.33	1.58	0.19	19,300	26	1.32	1.58	11,700	1,900					1,400			4,100
2022-06-22	V	CMI	1.47	1.59	1.37	1.37	-0.06	10,847	26	1.32	1.50	1,200		3,100	2,500			3,500			491
2022-06-21	V	CMI	1.36	1.43	1.28	1.43	0.12	7,759	20	1.26	1.60	2,650	800	300			200	3,700			5
2022-06-20	V	CMI	1.31	1.35	1.31	1.35	-0.02	349	5	1.34	1.42	101	100					100			48
2022-06-17	V	CMI	1.37	1.38	1.31	1.38	0.01	5,760	13	1.37	1.42	5,401						300
2022-06-16	V	CMI	1.36	1.37	1.36	1.37	-0.02	1,600	2	1.37	1.38	1,000						600
2022-06-15	V	CMI	1.39	1.39	1.39	1.39		2,053	11	1.36	1.39	502	1,200					300			51
2022-06-14	V	CMI	1.39	1.43	1.39	1.43	0.03	10,080	11	1.33	1.43	100	100	7,850							2,020
2022-06-13	V	CMI	1.40	1.40	1.40	1.40	-0.03	1,135	4	1.33	1.41	1,100
2022-06-10	V	CMI	1.40	1.43	1.40	1.43	0.02	521	4	1.40	1.43	520
2022-06-09	V	CMI	1.41	1.41	1.41	1.41		1,347	5	1.41	1.43	1,200				1		80			66
2022-06-08	V	CMI	1.40	1.41	1.40	1.41		2,305	6	1.40	1.49	400					400				1,500
2022-06-07	V	CMI	1.46	1.46	1.34	1.41	-0.06	12,229	21	1.32	1.51	7,200	600	1,800							2,629
2022-06-06	V	CMI	1.48	1.48	1.46	1.47	-0.01	1,701	5	1.48	1.51	1,701
2022-06-03	V	CMI	1.50	1.50	1.48	1.48		1,252	5	1.48	1.51	302		900							50
2022-06-02	V	CMI	1.48	1.48	1.48	1.48		1,117	4	1.48	1.51	1,050				67
2022-06-01	V	CMI	1.48	1.50	1.48	1.48	0.03	3,460	9	1.48	1.53	3,200	100					100			60
2022-05-31	V	CMI	1.46	1.46	1.45	1.45	-0.02	1,330	6	1.45	1.51	1,100						200			30
2022-05-30	V	CMI						15	2	1.46	1.51	10
2022-05-27	V	CMI	1.47	1.59	1.45	1.46	-0.04	6,922	15	1.45	1.60	2,022			800			3,600			500
2022-05-26	V	CMI	1.49	1.50	1.45	1.50	0.01	930	4	1.45	1.55	930
2022-05-25	V	CMI	1.49	1.49	1.49	1.49	0.04	1,460	5	1.45	1.55	360	1,000								100
2022-05-24	V	CMI	1.45	1.45	1.45	1.45	-0.06	17,719	8	1.45	1.60	16,900	500					110			207
2022-05-20	V	CMI	1.47	1.51	1.46	1.46		1,656	7	1.45	1.68	144		1,100							412
2022-05-19	V	CMI	1.45	1.51	1.45	1.51	0.06	5,444	10	1.45	1.51	4,700	300					400			44
2022-05-18	V	CMI	1.59	1.59	1.45	1.45	-0.12	2,110	9	1.40	1.52	210	400					900			600
2022-05-17	V	CMI	1.65	1.65	1.47	1.47	-0.13	3,993	15	1.47	1.57	209	200	3,100		16		42			426
2022-05-16	V	CMI	1.56	1.60	1.56	1.60	0.05	2,045	8	1.45	1.65	1,500					200	200			145
2022-05-13	V	CMI	1.63	1.63	1.50	1.50		3,808	14	1.00	1.68	500	2,500	300		93		325			90
2022-05-12	V	CMI	1.51	1.51	1.45	1.50	-0.01	9,385	12	1.00	1.59	9,325						60
2022-05-11	V	CMI	1.51	1.60	1.51	1.51	-0.06	3,271	12	1.51	1.93	950		600		20		300			1,400
2022-05-10	V	CMI	1.53	1.57	1.50	1.51	-0.04	1,620	6	1.51	1.70	450		800				300			70
2022-05-09	V	CMI	1.47	1.66	1.45	1.66	0.24	19,440	34	1.55	1.80	6,510	2,100	5,700			800	2,500			1,830
2022-05-06	V	CMI	1.67	1.67	1.35	1.35	-0.32	9,536	46	1.15	1.45	6,325	500	400			100	1,400			796
2022-05-05	V	CMI	1.68	1.68	1.67	1.67		301	4	1.67	1.80	100						200
2022-05-04	V	CMI	1.67	1.68	1.67	1.67	-0.04	1,680	8	1.67	1.70	1,200						200			280
2022-05-03	V	CMI	1.71	1.71	1.71	1.71	-0.09	1,281	6	1.71	1.75	230						51			1,000
2022-05-02	V	CMI	1.71	1.80	1.71	1.78	-0.03	2,400	8	1.71	1.85	1,800		400			100	100
2022-04-29	V	CMI	1.78	1.81	1.77	1.78	-0.12	2,934	10	1.77	1.99	1,200	100					634			1,000
2022-04-28	V	CMI	1.79	1.98	1.72	1.72	-0.18	4,088	14	1.69	1.99							2,450			1,638
2022-04-27	V	CMI	1.77	1.77	1.77	1.77	-0.13	550	6	1.76	1.90	26						200			324
2022-04-26	V	CMI	1.99	1.99	1.76	1.90	-0.04	14,100	38	1.74	1.99	1,900	5,000		1,300		1,300	4,550			50
2022-04-25	V	CMI	1.87	1.94	1.69	1.94	-0.03	14,387	40	1.75	1.95	8,203	2,300			84		1,700			1,600
2022-04-22	V	CMI	1.85	1.98	1.84	1.98	-0.02	10,427	40	1.80	1.90	4,405	2,300	100	100		100	1,022			2,000
2022-04-21	V	CMI	2.03	2.03	2.03	2.03	0.03	810	4	1.85	2.06	50						760
2022-04-20	V	CMI	2.00	2.00	1.85	1.85	-0.15	3,297	10	1.85	2.06	1,075		500		22		1,600			100
2022-04-19	V	CMI	1.99	2.00	1.99	2.00	0.14	6,623	22	1.85	2.05	3,497	1,200			35		500			1,391
2022-04-18	V	CMI	1.86	1.86	1.86	1.86		790	8	1.87	1.99	204	100					50			436
2022-04-14	V	CMI	1.87	1.99	1.86	1.99	-0.01	2,425	10	1.90	2.00	125	1,200					1,100
2022-04-13	V	CMI						200	1	1.86	2.07										200
2022-04-12	V	CMI	1.96	2.00	1.87	2.00	0.02	4,615	14	1.86	2.06	2,500						371			1,704
2022-04-11	V	CMI	1.87	1.98	1.87	1.98	-0.06	525	7	1.86	2.00	102	400					1			22
2022-04-08	V	CMI	1.85	2.04	1.85	2.04	0.07	9,201	22	1.95	2.06	2,601					100	1,800			4,700
2022-04-07	V	CMI						1,950	5	1.54	2.06										1,950
2022-04-06	V	CMI	1.90	2.07	1.79	1.97	0.04	12,043	30	1.78	2.07	5,953	1,400					1,687			3,003
2022-04-05	V	CMI	1.99	2.11	1.90	1.93	-0.07	42,391	92	1.90	1.98	31,358	5,700	500				1,405			2,327
2022-04-04	V	CMI	2.13	2.13	2.00	2.00	-0.14	15,350	14	2.00	2.12	12,800	1,600					950
2022-04-01	V	CMI	2.14	2.14	2.01	2.01	-0.13	2,214	7	2.00	2.14	164						1,000			1,050
2022-03-31	V	CMI	2.13	2.14	2.09	2.11	0.01	8,094	21	2.00	2.14	5,694	1,000				100	1,300
2022-03-30	V	CMI						10	2	1.90	1.99	5						5
2022-03-29	V	CMI						7	2	1.90	2.13	7