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
2024-05-01	V	CNX	1.34	1.35	1.30	1.35	0.05	36,191	56	1.31	1.38	14,481	2,700	5,000	5,700		300	7,801			209
2024-04-30	V	CNX	1.33	1.33	1.30	1.33	0.01	21,763	32	1.30	1.38	20,247	100		300	7		936			162
2024-04-29	V	CNX	1.31	1.34	1.30	1.32	-0.06	24,117	32	1.32	1.37	16,800		5,000	1,200		100	902			83
2024-04-26	V	CNX	1.32	1.40	1.30	1.37	0.05	39,336	76	1.34	1.41	9,855	700	10,700	6,300		200	7,089			4,077
2024-04-25	V	CNX	1.37	1.39	1.30	1.32	-0.08	24,979	58	1.30	1.37	13,634	9,200	565	400	90		800			184
2024-04-24	V	CNX	1.37	1.40	1.37	1.39	-0.01	6,530	36	1.39	1.44	300	1,200		2,900			1,900			135
2024-04-23	V	CNX	1.38	1.42	1.36	1.40	0.03	7,871	24	1.38	1.44	2,800	1,000		800		100	601			2,566
2024-04-22	V	CNX	1.44	1.45	1.37	1.37	-0.07	31,964	47	1.37	1.40	23,183	700	100	3,000		1,700	2,800			453
2024-04-19	V	CNX	1.42	1.44	1.38	1.44	0.04	24,403	29	1.40	1.45	11,099		6,700	4,700			1,500			257
2024-04-18	V	CNX	1.44	1.47	1.38	1.40	-0.07	27,014	48	1.40	1.43	6,539	1,700	6,300	3,300			3,300			5,855
2024-04-17	V	CNX	1.43	1.47	1.43	1.47	0.01	10,976	34	1.43	1.48	7,795		1,900	700	50	200	168			153
2024-04-16	V	CNX	1.45	1.48	1.39	1.46	0.07	51,421	102	1.41	1.46	21,114	700	11,500	7,700		700	6,901			2,580
2024-04-15	V	CNX	1.37	1.39	1.36	1.39	0.06	24,854	78	1.34	1.39	11,327	1,100	400	2,500	115	500	5,601			2,805
2024-04-12	V	CNX	1.32	1.38	1.32	1.33	0.01	93,892	146	1.33	1.39	38,617	6,900	13,300	8,900	30	2,500	12,500			9,414
2024-04-11	V	CNX	1.29	1.33	1.29	1.33	0.03	26,674	46	1.30	1.35	21,462	500	111	200		500	1,501			1,100
2024-04-10	V	CNX	1.30	1.33	1.29	1.30	0.02	26,536	49	1.29	1.35	22,609	1,000	200	100		100	101			1,056
2024-04-09	V	CNX	1.29	1.32	1.28	1.28	-0.02	57,457	58	1.28	1.32	31,964	2,300	10,000	6,800	65	100	5,701			424
2024-04-08	V	CNX	1.27	1.31	1.23	1.28	0.05	50,337	97	1.28	1.32	29,177	3,000	300	5,800		1,700	7,501			2,490
2024-04-05	V	CNX	1.24	1.25	1.22	1.22	-0.02	11,761	29	1.22	1.27	1,362	900		2,900			4,500			57
2024-04-04	V	CNX	1.22	1.30	1.22	1.24	0.04	46,437	57	1.23	1.27	12,790	1,200	16,300	4,300		200	10,501			1,011
2024-04-03	V	CNX	1.24	1.24	1.20	1.20	-0.04	50,585	54	1.20	1.27	30,419	6,200	4,500	200		1,600	6,001			1,590
2024-04-02	V	CNX	1.28	1.28	1.23	1.24	-0.01	24,244	33	1.24	1.27	9,945	900	7,000	3,300	50		1,400			470
2024-04-01	V	CNX	1.21	1.26	1.21	1.25	0.04	25,233	49	1.23	1.27	10,893	1,460	1,900	3,700	2	1,000	3,401			2,147
2024-03-28	V	CNX	1.22	1.26	1.21	1.24	0.01	33,331	41	1.22	1.29	11,133	100	15,700	1,500	67	700	801			2,404
2024-03-27	V	CNX	1.23	1.23	1.23	1.23		3,928	16	1.22	1.29	2,420	400		400		400	206			12
2024-03-26	V	CNX	1.21	1.25	1.21	1.235	-0.005	14,275	37	1.22	1.29	11,298	1,400		1,100			201			276
2024-03-25	V	CNX	1.25	1.25	1.23	1.24	0.01	5,964	16	1.24	1.25	5,625	200					1			39
2024-03-22	V	CNX	1.23	1.27	1.23	1.27	0.02	1,547	8	1.23	1.30	1,410		22	100						15
2024-03-21	V	CNX	1.27	1.28	1.25	1.26	0.02	8,201	12	1.24	1.29	6,700			1,400	50		1			35
2024-03-20	V	CNX	1.24	1.28	1.21	1.24	-0.03	38,131	55	1.23	1.28	11,840	2,700	3,551	3,000		800	6,701			9,504
2024-03-19	V	CNX	1.27	1.30	1.26	1.27	-0.01	16,140	28	1.26	1.27	8,834		3,300		75		201			3,640
2024-03-18	V	CNX	1.32	1.32	1.26	1.28	-0.04	18,842	41	1.26	1.28	16,205	100	370	500	158		601			693
2024-03-15	V	CNX	1.29	1.33	1.29	1.30	0.02	17,762	27	1.30	1.35	5,170	200	7,300	3,000	85		31			1,899
2024-03-14	V	CNX	1.29	1.31	1.28	1.28	-0.06	50,909	40	1.28	1.35	43,500	1,300	1,800	300		2,200	1,700			45
2024-03-13	V	CNX	1.33	1.35	1.28	1.32	0.02	58,470	99	1.31	1.35	15,508	7,600	7,500	8,300		4,300	10,301			2,339
2024-03-12	V	CNX	1.27	1.35	1.27	1.31	0.04	20,371	44	1.28	1.35	8,006	3,000		1,300			3,036			4,826
2024-03-11	V	CNX	1.34	1.37	1.27	1.27	-0.02	34,222	66	1.27	1.29	14,044	1,700	5,600	2,800	37		7,301			1,613
2024-03-08	V	CNX	1.34	1.34	1.26	1.29		15,396	52	1.27	1.34	11,777			1,300		200	1,501			540
2024-03-07	V	CNX	1.34	1.34	1.29	1.29	-0.02	29,718	44	1.29	1.38	28,441	400				100	1			181
2024-03-06	V	CNX	1.23	1.34	1.23	1.32	0.12	39,501	68	1.30	1.39	27,272	700	1,400	2,600	11	200	1,101			4,757
2024-03-05	V	CNX	1.27	1.32	1.20	1.20	-0.10	89,687	115	1.16	1.22	40,649	5,100	17,200	14,000		100	9,301			2,717
2024-03-04	V	CNX	1.28	1.32	1.25	1.30	0.05	45,990	89	1.28	1.32	32,546	2,000		4,300		100	4,800			1,422
2024-03-01	V	CNX	1.21	1.26	1.20	1.25	0.03	28,893	67	1.24	1.29	16,140	1,500	1,300	5,400			975			1,603
2024-02-29	V	CNX	1.27	1.27	1.22	1.22	-0.04	26,991	50	1.21	1.30	23,154	1,400		600	80		1,201			269
2024-02-28	V	CNX	1.29	1.31	1.24	1.26	-0.06	44,256	79	1.25	1.30	17,141	1,400	6,490	6,000	75	400	3,901			2,430
2024-02-27	V	CNX	1.32	1.34	1.32	1.32		16,674	23	1.31	1.37	15,610			200		100	301			299
2024-02-26	V	CNX	1.32	1.39	1.32	1.32	-0.01	10,904	22	1.32	1.42	2,979		5,000	2,000			800			125
2024-02-23	V	CNX	1.32	1.34	1.32	1.33	-0.02	17,101	23	1.33	1.41	16,200			300		100	300			158
2024-02-22	V	CNX	1.37	1.40	1.35	1.35	-0.05	24,048	37	1.36	1.41	14,200	700	800	2,400		1,500	3,200			1,140
2024-02-21	V	CNX	1.42	1.43	1.38	1.39	0.01	43,089	65	1.39	1.44	19,968	2,400	700	7,000	23		10,302			2,651
2024-02-20	V	CNX	1.44	1.44	1.35	1.38	-0.03	15,035	51	1.36	1.40	7,277		4,400	700		700	100			1,725
2024-02-16	V	CNX	1.34	1.44	1.33	1.41	0.06	53,672	86	1.41	1.44	22,283	2,900	9,000	5,200	10		11,301			2,878
2024-02-15	V	CNX	1.33	1.37	1.33	1.35	-0.02	4,580	16	1.33	1.39	2,300	400				1,000	30			160
2024-02-14	V	CNX	1.41	1.41	1.37	1.37	-0.05	5,448	31	1.36	1.41	4,250	100								1,096
2024-02-13	V	CNX	1.36	1.42	1.36	1.38	-0.03	14,157	31	1.36	1.44	2,800	700	2,000	1,400		200	1,100			1,222
2024-02-12	V	CNX	1.34	1.48	1.34	1.41	0.07	89,716	138	1.40	1.48	30,727	4,600	19,100	14,000	50		15,101			3,257
2024-02-09	V	CNX	1.42	1.42	1.32	1.34	-0.11	35,233	69	1.34	1.44	20,055	1,400	2,000	700	113	2,800	3,400			3,654
2024-02-08	V	CNX	1.44	1.47	1.44	1.45		8,083	20	1.45	1.48	6,607			600			200			75
2024-02-07	V	CNX	1.49	1.49	1.42	1.45	-0.03	10,369	25	1.45	1.49	7,550		400	100	15	100	300			1,003
2024-02-06	V	CNX	1.49	1.53	1.47	1.48	0.01	5,333	29	1.46	1.54	3,815	200			137		101			527
2024-02-05	V	CNX	1.44	1.48	1.44	1.47	-0.05	7,338	30	1.44	1.51	6,263	200				100				68
2024-02-02	V	CNX	1.54	1.54	1.44	1.52	0.02	10,491	33	1.47	1.52	3,500	2,400	600		130		3,634			103