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
2020-09-30	T	CNE	3.47	3.59	3.43	3.54	0.09	608,944	1,280	3.51	3.56	372,493	7,500	53,900	9,600	4,720	158,100	1,059			354
2020-09-29	T	CNE	3.53	3.57	3.43	3.45	-0.11	181,597	714	3.42	3.47	123,285	4,000	13,034	8,600	3,208	16,200	2,300			3,780
2020-09-28	T	CNE	3.56	3.61	3.52	3.56	0.02	257,873	1,056	3.54	3.58	156,382	11,700	42,000	11,500	5,300	25,100	761			4,310
2020-09-25	T	CNE	3.54	3.57	3.475	3.54	0.01	335,695	985	3.49	3.56	226,994	11,400	22,015	4,900	3,528	27,100	1,488			28,995		500
2020-09-24	T	CNE	3.46	3.63	3.36	3.53	0.20	566,051	1,691	3.52	3.57	404,809	18,300	39,100	11,700	4,050	55,000	1,753			14,339
2020-09-23	T	CNE	3.41	3.44	3.32	3.33	-0.09	227,197	738	3.31	3.38	155,991	5,300	24,800	7,000	6,065	13,700	3,512			7,129
2020-09-22	T	CNE	3.46	3.51	3.39	3.42	-0.02	292,803	967	3.39	3.45	232,656	7,900	18,301	5,300	7,776	20,000	417			351
2020-09-21	T	CNE	3.46	3.50	3.39	3.44	-0.07	372,361	1,419	3.42	3.48	256,207	17,600	33,500	9,900	12,355	37,100	456			4,983
2020-09-18	T	CNE	3.46	3.55	3.41	3.51	0.06	365,794	1,079	3.43	3.55	276,294	8,773	45,900	8,900	4,111	21,209	172			235		200
2020-09-17	T	CNE	3.54	3.54	3.44	3.45	-0.10	492,605	1,601	3.44	3.46	259,550	68,200	32,400	16,900	16,213	68,600	4,893			19,249
2020-09-16	T	CNE	3.65	3.65	3.49	3.55	-0.06	358,898	1,309	3.54	3.55	237,828	22,800	19,000	8,800	5,400	52,300	3,853			8,237
2020-09-15	T	CNE	3.53	3.63	3.51	3.61	0.10	240,760	904	3.57	3.61	167,698	17,000	14,248	13,100	4,341	19,300	1,915			2,158		300
2020-09-14	T	CNE	3.52	3.565	3.49	3.51	-0.01	270,246	524	3.49	3.52	197,422	8,963	33,000	6,200	1,400	20,400	800			1,159
2020-09-11	T	CNE	3.58	3.58	3.51	3.52	-0.02	148,468	523	3.50	3.55	100,651	11,400	11,400	7,800	2,306	13,604	85			1,022
2020-09-10	T	CNE	3.60	3.60	3.52	3.54	-0.06	238,111	868	3.51	3.57	175,998	9,400	22,800	7,700	3,496	18,000	118			549
2020-09-09	T	CNE	3.59	3.60	3.53	3.60	0.08	1,023,256	1,164	3.54	3.63	932,143	15,225	17,500	16,000	7,803	34,000	31			451
2020-09-08	T	CNE	3.53	3.54	3.47	3.52	-0.03	586,496	2,210	3.49	3.56	384,384	22,100	78,400	7,500	6,636	73,200	6,134			1,640		100
2020-09-04	T	CNE	3.60	3.60	3.50	3.55	-0.02	304,235	917	3.52	3.57	218,485	13,800	21,365	6,100	4,100	35,200	762			4,273
2020-09-03	T	CNE	3.66	3.69	3.56	3.57	-0.10	222,943	944	3.56	3.60	123,289	12,100	27,000	10,300	11,951	37,500	201			393
2020-09-02	T	CNE	3.59	3.695	3.57	3.67	0.07	364,207	1,179	3.63	3.69	257,461	19,500	34,085	10,700	4,021	37,232	200			693
2020-09-01	T	CNE	3.52	3.61	3.50	3.60	0.08	597,508	2,695	3.56	3.63	411,217	16,200	77,400	11,000	200	68,900	1,620			7,871
2020-08-31	T	CNE	3.63	3.63	3.51	3.52	-0.10	279,905	1,281	3.51	3.56	174,454	17,703	26,200	10,800	9,570	29,300	10,400			1,168
2020-08-28	T	CNE	3.54	3.63	3.54	3.62	0.09	217,764	1,030	3.58	3.65	135,053	8,000	21,300	4,300	3,909	42,900	2,172			121
2020-08-27	T	CNE	3.55	3.56	3.50	3.53	-0.01	105,573	452	3.52	3.57	61,796	6,100	18,200	9,400	3,450	5,900	450			76		200
2020-08-26	T	CNE	3.53	3.57	3.52	3.54	0.01	112,521	425	3.54	3.58	81,049	5,000	8,100	3,300	2,300	12,400	82			290
2020-08-25	T	CNE	3.57	3.57	3.51	3.53	-0.03	144,067	605	3.52	3.57	85,591	8,264	27,000	2,400	2,700	15,700	192			1,928
2020-08-24	T	CNE	3.58	3.61	3.51	3.56	0.03	217,207	1,007	3.52	3.57	147,057	10,100	20,400	6,100	9,585	23,700				265
2020-08-21	T	CNE	3.55	3.55	3.49	3.53	-0.04	140,498	633	3.50	3.54	95,284	3,900	16,500	7,400	1,389	15,800	200			25
2020-08-20	T	CNE	3.60	3.60	3.51	3.57	-0.05	204,601	659	3.55	3.58	133,328	13,992	26,324	3,900	5,394	20,800				660
2020-08-19	T	CNE	3.58	3.63	3.58	3.62	0.01	123,207	497	3.59	3.65	68,823	4,114	22,700	6,500	4,664	15,500	300			303
2020-08-18	T	CNE	3.66	3.66	3.56	3.61	-0.02	206,990	1,000	3.57	3.64	140,249	9,897	17,992	4,400	9,101	20,467	704			3,850
2020-08-17	T	CNE	3.60	3.63	3.60	3.63		126,034	636	3.60	3.66	85,193	14,557	4,900	5,500	5,279	7,500	391			412		200
2020-08-14	T	CNE	3.76	3.76	3.60	3.63	0.03	276,114	1,258	3.61	3.66	188,588	9,526	26,500	6,900	2,090	37,400	782			2,526
2020-08-13	T	CNE	3.60	3.63	3.54	3.60	-0.02	169,606	789	3.58	3.62	127,551	8,705	6,300	4,800	9,800	11,900	340			210
2020-08-12	T	CNE	3.61	3.62	3.55	3.62	0.06	246,711	893	3.58	3.63	166,930	14,182	10,650	8,300	6,779	30,400	639			7,281		400
2020-08-11	T	CNE	3.64	3.68	3.54	3.56	-0.07	271,087	972	3.53	3.58	183,515	14,117	27,750	7,100	7,400	30,100	505			335
2020-08-10	T	CNE	3.57	3.63	3.56	3.63	0.04	245,226	681	3.63	3.65	113,007	12,017	13,000	8,200	9,311	71,091	2,901			9,504		2,900
2020-08-07	T	CNE	3.63	3.63	3.55	3.59	-0.04	144,614	604	3.56	3.61	109,472	6,000	9,200	4,900	2,000	12,701	41			300
2020-08-06	T	CNE	3.56	3.63	3.56	3.63	0.08	130,005	645	3.58	3.66	91,120	10,400	2,100	4,800	8,500	12,000	685					400
2020-08-05	T	CNE	3.64	3.66	3.52	3.55	-0.03	233,610	870	3.54	3.60	171,454	11,168	18,000	7,600	7,530	17,500	107			251
2020-08-04	T	CNE	3.57	3.66	3.55	3.58	0.07	424,304	1,280	3.55	3.62	214,548	16,200	37,665	9,500	2,734	101,200	1,796			39,466		100
2020-07-31	T	CNE	3.65	3.67	3.49	3.51	-0.14	582,655	1,820	3.46	3.55	411,804	25,600	26,900	19,000	12,213	77,500	1,377			4,761		1,600
2020-07-30	T	CNE	3.62	3.67	3.59	3.65		171,191	753	3.57	3.70	107,055	7,900	8,439	9,700	8,598	26,300	368			2,781
2020-07-29	T	CNE	3.67	3.69	3.61	3.65	-0.02	390,845	1,482	3.62	3.65	282,814	13,800	18,390	10,800	23,611	39,901	829			500
2020-07-28	T	CNE	3.70	3.75	3.64	3.67	-0.05	300,394	1,305	3.62	3.70	209,072	6,000	30,400	12,600	12,461	29,700	130			31
2020-07-27	T	CNE	3.77	3.77	3.67	3.72	-0.04	661,315	917	3.69	3.75	595,977	12,800	10,483	3,900	3,130	27,300	1,604			6,121
2020-07-24	T	CNE	3.90	3.95	3.72	3.76	-0.12	345,456	1,128	3.72	3.79	250,376	6,742	45,484	10,700	5,466	24,000	193			2,240
2020-07-23	T	CNE	3.78	3.89	3.74	3.88	0.10	457,396	1,601	3.78	3.90	310,571	19,900	47,800	27,600	4,324	41,701	2,950			2,550
2020-07-22	T	CNE	3.80	3.80	3.73	3.78	-0.02	190,949	928	3.75	3.81	132,632	7,200	13,600	15,200	4,632	16,600	410			675
2020-07-21	T	CNE	3.70	3.82	3.70	3.80	0.11	205,011	833	3.75	3.84	118,586	13,501	24,127	8,300	5,000	30,300	864			4,233		100
2020-07-20	T	CNE	3.77	3.77	3.655	3.69	-0.07	381,076	1,592	3.66	3.71	224,545	10,800	51,300	27,800	7,378	56,300	572			2,181
2020-07-17	T	CNE	3.75	3.81	3.75	3.76	0.01	264,401	1,084	3.75	3.78	159,496	15,100	34,440	13,700	9,300	27,002	538			4,825
2020-07-16	T	CNE	3.75	3.80	3.72	3.75	-0.03	427,905	1,072	3.71	3.77	174,111	201,400	10,100	9,800	2,612	24,400	1,225			4,100
2020-07-15	T	CNE	3.80	3.86	3.74	3.78	-0.01	492,292	2,058	3.74	3.81	306,333	16,154	42,370	25,100	9,490	50,600	4,230			36,215		500
2020-07-14	T	CNE	3.80	3.81	3.71	3.79		579,469	1,643	3.76	3.82	266,393	116,400	61,909	81,100	13,480	30,700	3,729			4,282		200
2020-07-13	T	CNE	3.80	3.81	3.78	3.79	-0.01	364,596	1,582	3.75	3.82	234,419	21,786	41,700	23,800	7,400	30,800	3,751			40		900
2020-07-10	T	CNE	3.80	3.83	3.79	3.80	0.01	366,582	862	3.79	3.83	275,411	5,580	48,400	15,700	4,594	14,700	1,349			648		200
2020-07-09	T	CNE	3.80	3.82	3.79	3.79	0.01	232,966	992	3.77	3.81	138,884	14,574	12,755	23,600	2,500	18,400	2,617			19,336
2020-07-08	T	CNE	3.81	3.85	3.78	3.78	-0.03	696,230	3,011	3.76	3.82	322,339	14,100	53,800	52,000	12,402	156,100	6,678			64,011		1,100
2020-07-07	T	CNE	3.80	3.88	3.74	3.81		484,200	1,369	3.80	3.84	214,139	16,378	31,550	29,900	10,450	58,500	10,026		51,300	40,157		2,900
2020-07-06	T	CNE	3.90	3.93	3.80	3.81	-0.05	278,297	808	3.79	3.83	161,446	10,718	19,842	28,400	4,000	24,600	5,065			11,726
2020-07-03	T	CNE	3.80	3.90	3.80	3.86	0.05	197,803	496	3.83	3.91	85,226	11,000	48,900	38,100	2,981	9,000	1,200			996		400
2020-07-02	T	CNE	3.87	3.88	3.72	3.81	-0.03	457,638	1,736	3.77	3.83	303,346	17,992	68,700	16,900	7,404	30,400	7,967			4,129		300