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
2024-05-10	T	CMR	50.10	50.11	50.10	50.11	0.01	281,378	516	50.10	50.11	112,678	48,400	11,901	9,800	3,411	26,965	17,901			42,593		800
2024-05-09	T	CMR	50.11	50.11	50.10	50.10		267,842	480	50.10	50.11	58,573	163,444	9,498	2,700	3,291	8,300	4,802			8,209		300	1,448
2024-05-08	T	CMR	50.10	50.10	50.09	50.10	0.01	193,654	511	50.09	50.10	35,977	13,546	15,510	5,900	2,671	49,700	20,300			32,652			2,363
2024-05-07	T	CMR	50.08	50.09	50.08	50.08		229,356	474	50.08	50.09	24,690	84,294	4,795	8,700	3,542	35,376	7,328			31,120			1,930
2024-05-06	T	CMR	50.09	50.09	50.08	50.08	0.02	250,101	681	50.08	50.09	60,394	77,091	13,815	9,800	2,743	29,800	4,242			43,667			100
2024-05-03	T	CMR	50.06	50.07	50.06	50.07	0.01	374,497	844	50.06	50.09	43,633	195,412	2,900	51,400	10,063	19,400	13,700			20,690			2,435
2024-05-02	T	CMR	50.06	50.06	50.05	50.06	0.01	111,959	562	50.05	50.06	28,641	18,760	9,561	13,600	3,984	9,200	10,384			11,568			3,262
2024-05-01	T	CMR	50.04	50.05	50.04	50.05	0.01	194,954	605	50.04	50.05	24,187	102,368	13,030	3,100	3,205	14,400	16,920			10,960			2,210
2024-04-30	T	CMR	50.03	50.05	50.03	50.04	0.01	261,177	448	50.04	50.05	45,710	27,675	3,680	12,500	4,019	101,088	18,102			40,698		800	124
2024-04-29	T	CMR	50.04	50.04	50.03	50.04	0.02	245,800	762	50.03	50.04	47,232	39,983	20,300	11,100	6,221	38,700	14,326			42,401			5,230
2024-04-26	T	CMR	50.02	50.02	50.01	50.02	0.01	540,917	518	50.01	50.04	55,357	317,797	38,814	13,000	3,296	57,000	30,602			16,031			2,428
2024-04-25	T	CMR	50.00	50.01	50.00	50.01	-0.21	2,256,052	1,085	50.00	50.01	130,858	125,198	41,460	414,300	2,416	987,000	462,300			51,073			4,096
2024-04-24	T	CMR	50.22	50.23	50.22	50.22	0.005	1,138,348	408	50.22	50.23	46,563	43,788	12,126	5,500	1,745	922,400	44,339			40,167			797
2024-04-23	T	CMR	50.22	50.22	50.21	50.21		154,316	417	50.21	50.22	29,276	6,227	20,035	10,300	1,621	26,200	2,901			25,778			3,615
2024-04-22	T	CMR	50.20	50.21	50.20	50.21	0.02	142,737	498	50.20	50.21	47,434	22,309	8,238	12,300	1,565	22,861	5,508			13,336			440
2024-04-19	T	CMR	50.19	50.19	50.18	50.19	0.01	130,206	468	50.18	50.19	34,641	40,461	6,400	8,800	2,472	21,800	3,300			6,135		400	81
2024-04-18	T	CMR	50.19	50.19	50.18	50.18		160,997	387	50.18	50.19	16,516	58,500	5,330	5,300	1,979	7,800	4,202			13,199			125
2024-04-17	T	CMR	50.18	50.18	50.17	50.17		269,734	575	50.17	50.18	40,692	7,375	17,601	14,100	2,733	149,139	5,110			16,884			1,417
2024-04-16	T	CMR	50.16	50.17	50.16	50.17	0.01	202,101	448	50.16	50.17	22,556	30,233	12,140	6,400	2,260	106,120	182			14,466		1,000	20
2024-04-15	T	CMR	50.17	50.17	50.16	50.17	0.025	742,456	647	50.16	50.17	52,358	56,435	25,975	20,000	3,131	159,996	34,961			376,382		3,900	2,655
2024-04-12	T	CMR	50.14	50.15	50.14	50.14		156,294	548	50.14	50.15	25,367	21,534	18,280	20,400	4,464	29,534	3,700			24,845			3,157
2024-04-11	T	CMR	50.13	50.14	50.13	50.13		138,186	396	50.13	50.14	35,629	16,800	27,330	18,108	1,961	21,496	2,201			6,745			1,034
2024-04-10	T	CMR	50.13	50.13	50.12	50.13	0.01	102,873	417	50.12	50.14	27,179	16,603	7,755	3,359	2,434	13,200	400			26,520		800	125
2024-04-09	T	CMR	50.13	50.13	50.12	50.12		108,389	448	50.12	50.13	10,387	27,979	6,982	7,900	3,233	28,500	3,000			12,896		200	698
2024-04-08	T	CMR	50.11	50.12	50.11	50.12	0.02	110,644	463	50.11	50.12	22,945	34,200	21,110	9,900	2,536	900	3,501			2,727			7,935
2024-04-05	T	CMR	50.10	50.10	50.09	50.10	0.01	169,361	729	50.09	50.10	38,894	28,626	18,145	7,300	3,251	6,000	3,618			33,331			5,458
2024-04-04	T	CMR	50.10	50.10	50.08	50.09	0.01	182,694	591	50.08	50.10	103,590	26,117	7,758	8,399	2,692	16,100	1,000			8,702
2024-04-03	T	CMR	50.09	50.09	50.08	50.08		102,856	462	50.08	50.09	23,345	18,817	16,749	9,600	2,228	11,000	5,301			10,723			142
2024-04-02	T	CMR	50.07	50.08	50.07	50.08	0.01	156,740	584	50.07	50.08	61,033	26,543	5,222	2,600	9,580	22,810	8,300			7,935			6,801
2024-04-01	T	CMR	50.06	50.07	50.06	50.07	0.03	157,735	756	50.06	50.07	27,606	36,092	11,614	14,800	3,179	14,800	13,540			23,735			1,875
2024-03-28	T	CMR	50.03	50.04	50.03	50.04		222,470	788	50.03	50.04	56,417	100,050	2,100	1,200	1,495	37,900				15,906		100	50
2024-03-27	T	CMR	50.03	50.04	50.03	50.04	0.01	294,058	394	50.03	50.04	14,021	194,528	10,294	7,700	3,012	15,400	15,852			26,721			2,740
2024-03-26	T	CMR	50.03	50.03	50.02	50.03		112,072	420	50.02	50.03	29,965	25,430	9,440	3,500	4,439	13,500	4,800			12,098		800	260
2024-03-25	T	CMR	50.03	50.03	50.01	50.03	-0.15	725,375	700	50.02	50.03	70,804	511,530	16,001	20,700	3,730	61,355	3,400			25,645			197
2024-03-22	T	CMR	50.19	50.19	50.18	50.19	0.01	662,843	415	50.18	50.19	25,535	490,429	3,760	14,400	1,716	47,500	21,132			29,240			209
2024-03-21	T	CMR	50.18	50.19	50.18	50.18		285,334	467	50.18	50.19	32,071	154,336	14,880	6,600	2,699	27,100	12,601			23,200			2,760
2024-03-20	T	CMR	50.17	50.18	50.17	50.17	-0.01	261,346	395	50.17	50.18	32,195	134,118	4,700	4,200	1,750	52,700	4,600			16,212			3,330
2024-03-19	T	CMR	50.17	50.18	50.16	50.18	0.02	125,598	477	50.16	50.18	59,779	5,600	3,790	3,100	1,247	2,400	1,501			25,977			900
2024-03-18	T	CMR	50.17	50.17	50.16	50.17	0.025	390,534	547	50.16	50.18	40,647	161,000	53,498	4,700	1,509	29,700	2,901			49,977			2,016
2024-03-15	T	CMR	50.15	50.15	50.14	50.15	0.015	314,627	606	50.14	50.15	128,972	21,577	10,177	51,293	1,842	39,600	1,400			34,147			1,706
2024-03-14	T	CMR	50.14	50.14	50.13	50.13	0.01	729,482	422	50.13	50.14	19,828	175,956	12,842	51,700	2,722	69,764	70,800			308,723			5,527
2024-03-13	T	CMR	50.13	50.13	50.12	50.125		316,670	329	50.12	50.13	12,547	30,206	3,200	7,300	3,390	236,929	1,201			15,725		700	100
2024-03-12	T	CMR	50.12	50.13	50.12	50.12	0.005	120,793	448	50.12	50.13	17,754	33,615	7,500	4,400	2,066	15,000	7,168			25,533			291
2024-03-11	T	CMR	50.12	50.12	50.11	50.12	0.02	146,068	528	50.11	50.12	27,733	21,600	8,891	9,100	2,615	23,300	10,401			6,324			6,564
2024-03-08	T	CMR	50.10	50.10	50.09	50.10	0.01	895,654	490	50.09	50.10	65,549	11,229	15,566	15,300	3,147	748,100	8,702			22,393			2,532
2024-03-07	T	CMR	50.09	50.09	50.08	50.09	0.01	140,027	411	50.08	50.09	20,382	21,804	8,180	3,300	2,474	56,742	1,302			16,765			70
2024-03-06	T	CMR	50.09	50.09	50.08	50.09	0.02	161,383	433	50.08	50.09	27,507	56,085	3,450	6,200	2,075	18,400	3,806			14,455			4,059
2024-03-05	T	CMR	50.08	50.08	50.07	50.07		257,751	516	50.07	50.08	22,667	146,420	2,099	21,600	2,486	35,600	1,014			6,445			4,788
2024-03-04	T	CMR	50.06	50.08	50.06	50.08	0.03	183,300	701	50.07	50.08	79,928	14,902	15,563	11,100	4,164	20,500	6,900			15,917			622
2024-03-01	T	CMR	50.05	50.05	50.04	50.05		315,604	715	50.04	50.05	54,234	158,151	11,058	5,200	5,416	18,100	31,989			11,031			2,588
2024-02-29	T	CMR	50.05	50.05	50.04	50.04	0.01	121,137	408	50.04	50.05	29,476	31,961	12,261	5,900	1,849	24,200	3,001			5,846		100	999
2024-02-28	T	CMR	50.03	50.04	50.03	50.04	0.01	311,454	413	50.03	50.04	58,138	20,749	11,217	88,729	2,223	90,948	19,400			9,247			5,194
2024-02-27	T	CMR	50.03	50.03	50.02	50.03		179,623	551	50.02	50.03	28,703	62,114	11,284	2,400	2,913	10,000	25,202			28,579			1,200
2024-02-26	T	CMR	50.03	50.03	50.02	50.03	-0.17	673,077	780	50.02	50.03	58,534	59,671	7,782	14,100	4,163	476,200	1,434			34,021			3,228
2024-02-23	T	CMR	50.20	50.20	50.19	50.20		409,973	451	50.19	50.20	40,700	196,912	4,188	22,500	2,516	38,300	3,000			93,209			812
2024-02-22	T	CMR	50.20	50.20	50.19	50.19		560,525	338	50.19	50.20	45,135	26,262	8,600	1,900	2,267	461,800	1,900			7,121			1,280
2024-02-21	T	CMR	50.18	50.19	50.18	50.19	0.01	128,471	354	50.18	50.19	16,990	14,995	4,400	10,100	2,864	27,604	28,401			16,234			3,011
2024-02-20	T	CMR	50.18	50.18	50.17	50.18	0.02	139,789	447	50.17	50.18	39,752	30,792	6,424	13,100	1,903	5,328	5,700			29,066			985
2024-02-16	T	CMR	50.15	50.17	50.15	50.17	0.03	173,992	438	50.16	50.18	28,244	20,068	13,277	16,800	3,852	19,819	23,800			34,435			1,996
2024-02-15	T	CMR	50.14	50.15	50.14	50.14		282,513	318	50.13	50.14	30,746	181,970	5,561	12,500	2,181	5,500	34,600			3,476			3,184
2024-02-14	T	CMR	50.14	50.14	50.13	50.14	0.01	132,876	389	50.13	50.14	32,736	14,250	8,056	7,900	2,088	29,976	1,702			27,052			3,142
2024-02-13	T	CMR	50.14	50.14	50.13	50.13	0.005	118,600	440	50.12	50.14	16,693	46,153	11,724	4,600	2,010	15,600	4,600			6,534			806
2024-02-12	T	CMR	50.13	50.13	50.12	50.13	0.02	110,590	526	50.12	50.13	26,816	25,528	5,429	13,100	2,402	5,000	10,701			6,736			3,593