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	S-CS2
2024-05-16	V	CNRI	1.03	1.04	1.03	1.03	0.02	900	7	1.01	1.03	200			400	5		200			77
2024-05-15	V	CNRI	1.06	1.06	1.06	1.06	0.05	306	6	1.00	1.07	4			200			1			100
2024-05-14	V	CNRI	1.06	1.07	1.05	1.07	0.06	4,360	22	1.00	1.07	20	700		800			2,101			684
2024-05-13	V	CNRI	1.12	1.12	1.01	1.04	-0.03	11,640	35	1.00	1.06	6,492			1,000		100	200			3,348
2024-05-10	V	CNRI	1.07	1.07	1.06	1.07	-0.01	1,227	11	1.06	1.07	200					100	800			126
2024-05-09	V	CNRI	1.08	1.08	1.07	1.08		21,729	20	1.07	1.08	20,401			200	41		900			146
2024-05-08	V	CNRI	1.14	1.14	1.07	1.08	-0.07	10,052	27	1.07	1.08	7,339			900	33		1,601			126
2024-05-07	V	CNRI	1.15	1.15	1.14	1.15		77,336	28	1.14	1.15	74,544			1,500	809		300			130
2024-05-06	V	CNRI	1.16	1.19	1.15	1.15	-0.04	60,883	22	1.14	1.18	57,001			800			801			81
2024-05-03	V	CNRI	1.18	1.24	1.12	1.19	0.02	40,940	33	1.15	1.19	27,451	6,100		4,500		600	2,000			109
2024-05-02	V	CNRI	1.27	1.27	1.17	1.17	-0.13	13,711	11	1.15	1.28	13,501
2024-05-01	V	CNRI	1.30	1.30	1.30	1.30	0.01	780	9	1.27	1.31	400				80		100			200
2024-04-30	V	CNRI	1.37	1.37	1.26	1.26	-0.10	22,220	31	1.26	1.31	13,396			4,300			2,501			2,023
2024-04-29	V	CNRI	1.30	1.36	1.30	1.36	0.06	7,237	20	1.40	1.50	6,179						900			146
2024-04-26	V	CNRI	1.27	1.30	1.27	1.30	0.07	6,509	11	1.17	1.30	3,400			2,600			500
2024-04-25	V	CNRI	1.27	1.27	1.18	1.23	-0.04	10,468	18	1.23	1.28	7,813			2,100			401			148
2024-04-24	V	CNRI	1.21	1.27	1.21	1.27	0.10	2,500	4	1.19	1.27	2,500
2024-04-23	V	CNRI	1.20	1.21	1.17	1.17	0.02	1,025	12	1.17	1.21	100			400		100	200			200
2024-04-22	V	CNRI						66	10	1.17	1.19	1
2024-04-19	V	CNRI	1.16	1.16	1.15	1.15	-0.02	2,004	5	1.15	1.21	1,900						1			100
2024-04-18	V	CNRI	1.17	1.20	1.17	1.20	0.03	1,002	10	1.17	1.20		100		500			100			255
2024-04-17	V	CNRI	1.19	1.19	1.17	1.17	-0.01	7,422	36	1.17	1.18	3,990	400		900		600	1,200			240
2024-04-16	V	CNRI	1.18	1.18	1.18	1.18		150	7	1.18	1.23	100									48
2024-04-15	V	CNRI	1.25	1.25	1.12	1.18	-0.03	4,569	24	1.18	1.26	2,660		800	200		300	501			108
2024-04-12	V	CNRI	1.23	1.23	1.21	1.21	-0.02	3,080	22	1.21	1.23	2,500	200				100				272
2024-04-11	V	CNRI	1.28	1.28	1.23	1.23	0.02	2,411	7	1.23	1.27	2,400									11
2024-04-10	V	CNRI	1.24	1.25	1.21	1.21	-0.04	5,109	34	1.21	1.25	2,950		200	1,200		400				356
2024-04-09	V	CNRI	1.40	1.40	1.24	1.25	-0.14	4,624	25	1.20	1.25	2,303						1,701			604
2024-04-08	V	CNRI	1.35	1.54	1.26	1.42	0.12	13,710	44	1.29	1.49	7,223	100	5,400	200	30		202			372
2024-04-05	V	CNRI	1.34	1.34	1.30	1.34	-0.02	8,123	23	1.25	1.38	5,164			700			1,500			556
2024-04-04	V	CNRI	1.31	1.36	1.31	1.36	0.04	3,470	18	1.35	1.38	1,819					1,400	2			204
2024-04-03	V	CNRI	1.20	1.32	1.20	1.31	0.16	65,719	93	1.31	1.34	46,914		2,400	6,500	5	4,700	4,500			556
2024-04-02	V	CNRI						79	6	1.15	1.17
2024-04-01	V	CNRI	1.20	1.20	1.13	1.15	-0.01	974	22	1.13	1.16	621						100			159
2024-03-28	V	CNRI	1.15	1.16	1.15	1.16	0.04	9,676	16	1.16	1.18	5,357			3,900			401
2024-03-27	V	CNRI	1.10	1.15	1.10	1.12	-0.07	6,075	20	1.10	1.15	4,702			300		100	901			26
2024-03-26	V	CNRI	1.19	1.19	1.11	1.11	0.01	279	11	1.10	1.17	111						101			63
2024-03-25	V	CNRI	1.19	1.19	1.10	1.10		6,332	21	1.10	1.17	3,111	200		100			100			2,806
2024-03-22	V	CNRI	1.14	1.14	1.10	1.10	-0.04	13,022	30	1.10	1.17	6,800			2,500			1,300			2,314
2024-03-21	V	CNRI	1.16	1.16	1.16	1.16	0.02	787	6	1.14	1.17						200				587
2024-03-20	V	CNRI	1.16	1.16	1.14	1.14	-0.02	5,843	15	1.11	1.16	3,103						2,700			15
2024-03-19	V	CNRI	1.16	1.18	1.16	1.16	0.06	15,512	30	1.11	1.16	9,695	200			80		2,300			3,237
2024-03-18	V	CNRI	1.12	1.12	1.02	1.10		17,041	17	1.10	1.14	12,300					100	4,600			30
2024-03-15	V	CNRI	1.14	1.14	1.14	1.14	0.04	230	6	1.10	1.19							100			50
2024-03-14	V	CNRI	1.14	1.14	1.10	1.10	-0.04	15,711	19	1.10	1.19	14,400					100	1,101			101
2024-03-13	V	CNRI	1.11	1.15	1.10	1.14	0.03	6,797	14	1.10	1.18	3,100						3,100			525
2024-03-12	V	CNRI	1.19	1.19	1.11	1.11	-0.03	6,617	17	1.10	1.19	5,300			400		200	1			714
2024-03-11	V	CNRI	1.17	1.17	1.11	1.11	-0.02	8,867	24	1.11	1.18	4,985	2,500					100			1,116
2024-03-08	V	CNRI	1.11	1.21	1.11	1.17	0.07	17,696	29	1.12	1.18	6,900		1,800	1,000			7,800			56
2024-03-07	V	CNRI	1.23	1.23	1.10	1.10	-0.13	66,762	79	1.10	1.13	47,205	300		3,700		100	9,501			5,834
2024-03-06	V	CNRI	1.13	1.28	1.02	1.16	0.01	136,628	122	1.16	1.24	93,901	900	6,100	7,900		100	25,200			2,054
2024-03-05	V	CNRI	1.09	1.28	1.05	1.20	0.15	193,590	199	1.15	1.33	130,139	700	24,600	3,900	113	3,100	21,000			9,074
2024-03-04	V	CNRI	1.27	1.27	1.05	1.05	-0.15	58,899	81	1.05	1.07	47,043	500	1,500	2,000		100	7,002			633
2024-03-01	V	CNRI	1.07	1.30	1.05	1.21	0.14	62,394	88	1.15	1.70	41,526	300	2,705	2,400		600	12,400			2,204
2024-02-29	V	CNRI	1.15	1.15	1.07	1.07	-0.03	21,871	28	1.07	1.08	18,100		100	400			3,000			151
2024-02-28	V	CNRI	1.16	1.22	1.05	1.13	-0.07	44,645	81	1.05	1.15	20,001	200	10,000	3,800			7,400			3,054
2024-02-27	V	CNRI	1.20	1.40	1.19	1.20	-0.03	42,126	45	1.15	1.20	18,900	300	13,300	2,800		100	1,500			5,191
2024-02-26	V	CNRI	1.41	1.57	1.23	1.23	-0.06	38,373	54	1.20	1.23	21,351	400	10,000	700	6		1,700			4,105
2024-02-23	V	CNRI	1.35	1.35	1.29	1.30	-0.10	38,279	42	1.25	1.30	30,780			1,500		200	5,300			493
2024-02-22	V	CNRI	1.45	1.45	1.34	1.40	-0.10	21,387	37	1.35	1.41	11,300	100	1,900	100	20	100	7,600			220
2024-02-21	V	CNRI	1.55	1.57	1.40	1.50	-0.08	26,529	76	1.50	1.58	11,300	2,500	1,900	5,100		1,600	1,101			2,378
2024-02-20	V	CNRI	1.60	1.60	1.58	1.58	-0.02	953	20	1.50	1.58	605					100	1			104