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
2024-04-26	T	CP	111.84	112.43	111.50	111.63	-0.51	2,091,772	13,671	111.55	111.80	1,075,695	108,508	82,078	66,025	12,435	383,650	49,195		86,000	165,789			1,110
2024-04-25	T	CP	111.00	113.17	109.27	112.14	-0.09	3,189,601	24,452	112.10	112.35	1,623,590	243,630	201,800	88,696	20,058	432,859	67,052			395,593		500	2,200
2024-04-24	T	CP	119.60	119.60	111.95	112.23	-7.54	4,978,849	37,659	112.21	112.23	3,005,627	433,361	261,404	82,652	33,567	308,385	113,076			565,490		1,600	1,300
2024-04-23	T	CP	118.51	120.62	118.11	119.77	1.36	2,828,827	15,382	119.55	120.17	1,980,017	208,902	143,871	50,206	19,744	157,084	61,410			135,921		200	400
2024-04-22	T	CP	116.54	118.79	116.54	118.41	2.00	2,142,965	14,643	118.25	118.50	1,351,247	175,321	153,277	52,062	19,043	170,828	62,496			117,058		600	600
2024-04-19	T	CP	115.38	116.70	115.38	116.41	0.82	1,845,071	12,778	116.21	116.68	1,171,132	211,568	72,024	49,173	23,653	122,003	57,114			115,046		100	1,500
2024-04-18	T	CP	116.23	116.61	114.77	115.59	0.02	1,953,595	13,951	115.48	115.93	1,148,887	187,018	89,538	44,801	13,579	161,783	83,562			170,392		300	300
2024-04-17	T	CP	117.09	117.21	114.43	115.57	-0.87	1,767,700	14,853	115.42	115.98	1,015,377	222,611	114,478	33,838	17,778	152,732	64,252			98,434		200	400
2024-04-16	T	CP	117.47	117.78	116.26	116.44	-1.43	1,864,139	13,772	116.40	117.04	1,109,128	173,700	93,753	52,168	9,994	149,249	62,651			159,730			68
2024-04-15	T	CP	119.60	120.16	117.17	117.87	-0.68	1,508,377	11,095	117.78	118.00	920,196	110,321	48,165	41,655	15,566	147,676	44,731			130,954			800
2024-04-12	T	CP	118.92	119.025	117.50	118.55	-0.02	1,322,207	10,618	118.50	118.68	804,531	117,084	48,590	38,333	11,204	131,785	52,310			85,092		200	200
2024-04-11	T	CP	120.68	120.80	117.73	118.57	-1.90	1,680,971	13,397	118.30	118.86	975,759	129,649	127,532	35,174	16,788	130,746	61,315			116,802		400	500
2024-04-10	T	CP	120.01	121.37	119.00	120.47	-0.62	1,622,405	13,459	120.13	120.65	929,028	165,867	107,401	61,121	17,890	80,101	52,029			129,546		200	500
2024-04-09	T	CP	120.20	121.13	119.54	121.09	1.06	1,852,354	12,357	121.08	121.25	1,207,768	139,122	56,495	44,436	11,595	210,622	44,533			96,235			500
2024-04-08	T	CP	119.61	120.33	119.30	120.03	1.16	912,416	7,777	119.78	120.07	475,756	108,103	41,258	38,176	12,901	80,968	55,944			65,242		900	700
2024-04-05	T	CP	118.08	119.45	117.85	118.87	1.05	1,085,671	9,043	118.74	119.20	557,546	110,190	43,955	38,681	10,019	93,923	86,058			95,951			700
2024-04-04	T	CP	118.90	119.62	117.05	117.82	-0.73	1,259,705	11,373	117.52	118.00	566,938	136,523	75,039	32,238	16,114	139,996	134,381			99,742			473
2024-04-03	T	CP	118.30	119.08	117.95	118.55	0.47	1,154,462	8,948	118.33	118.64	646,995	96,630	38,233	25,572	10,231	163,806	49,247			84,943			900
2024-04-02	T	CP	118.59	118.98	117.60	118.08	-1.22	2,141,117	10,344	118.00	118.15	1,630,871	128,477	61,219	33,492	13,192	98,941	65,838			72,980		400	400
2024-04-01	T	CP	119.43	119.62	118.26	119.30	-0.13	1,448,197	8,292	118.99	119.41	964,218	179,990	48,785	20,997	11,393	78,601	50,500			75,553		200	400
2024-03-28	T	CP	120.09	120.42	118.76	119.43	-0.65	3,068,128	10,074	119.31	119.71	2,537,497	111,599	74,958	38,020	12,252	114,464	51,590			72,245		100	300
2024-03-27	T	CP	119.06	120.21	118.44	120.08	1.51	2,229,157	9,072	119.87	120.14	1,704,082	110,941	77,571	24,772	8,546	119,319	77,363			63,521			100
2024-03-26	T	CP	118.80	119.55	118.04	118.57	-0.15	2,000,307	15,353	118.50	118.92	1,224,994	124,128	123,616	36,256	12,964	165,889	52,818		3,600	171,855		100	600
2024-03-25	T	CP	120.00	120.43	118.62	118.72	-2.80	2,856,138	18,922	118.67	118.85	1,875,721	178,742	111,328	59,239	20,390	296,743	52,918			181,867			104
2024-03-22	T	CP	122.36	122.87	121.15	121.52	-0.24	1,129,407	7,362	121.28	121.80	752,829	69,331	32,999	24,429	11,550	85,548	25,584			106,711		200	300
2024-03-21	T	CP	121.49	122.64	120.97	121.76	0.84	1,761,020	10,232	121.75	121.92	1,181,027	117,868	77,105	44,708	20,674	114,684	42,550			118,584		1,500	200
2024-03-20	T	CP	119.41	121.02	118.55	120.92	1.70	1,346,895	10,667	120.50	121.08	712,610	140,295	95,330	59,548	13,613	117,278	43,132		17,200	100,338		400	900
2024-03-19	T	CP	121.78	121.99	118.50	119.22	-2.38	2,016,735	15,522	119.14	119.50	1,098,941	174,084	78,939	33,508	13,600	243,630	93,658			163,373			900
2024-03-18	T	CP	121.72	122.09	121.00	121.60	0.14	1,547,923	9,660	121.32	121.85	1,075,105	131,601	47,766	35,000	11,821	74,089	36,200			90,588			300
2024-03-15	T	CP	120.77	122.18	120.75	121.46	0.04	6,625,975	13,751	121.25	121.81	5,935,436	114,131	93,444	51,755	10,165	183,315	63,506		50,000	87,515		200	600
2024-03-14	T	CP	123.13	123.20	120.58	121.42	-1.71	1,837,949	11,100	121.18	121.46	1,212,352	124,321	80,011	42,017	13,094	134,018	61,290			110,295			600
2024-03-13	T	CP	122.18	123.37	122.13	123.13	0.93	1,998,382	12,851	122.87	123.44	1,384,439	136,525	97,136	51,585	16,574	135,780	35,791		3,800	90,983		200	423
2024-03-12	T	CP	120.96	122.29	120.39	122.20	1.37	2,092,486	11,485	122.12	122.36	1,264,498	455,631	35,024	55,518	12,219	87,495	43,175			98,769		200	200
2024-03-11	T	CP	120.88	121.35	120.17	120.83	-0.25	1,872,347	10,652	120.51	121.00	1,175,260	217,425	29,996	39,132	11,313	211,172	41,737			113,683		100	300
2024-03-08	T	CP	121.57	122.46	120.93	121.08	0.01	1,713,815	13,435	120.78	121.28	835,177	196,021	95,779	58,966	27,949	215,162	68,409		1,500	124,671		1,700	800
2024-03-07	T	CP	118.99	121.40	118.97	121.07	2.62	2,613,434	20,096	121.03	121.30	1,232,549	279,301	149,881	95,212	28,564	402,031	149,861		29,500	170,818		2,000	630
2024-03-06	T	CP	118.15	119.74	118.14	118.45	1.08	2,440,410	19,507	118.40	118.71	1,418,374	220,683	92,741	73,114	19,302	251,643	103,382			181,543		100
2024-03-05	T	CP	117.33	118.21	117.16	117.37	0.30	2,252,066	14,381	117.21	117.69	1,513,264	148,940	65,197	60,492	17,131	209,681	94,193			105,719			500
2024-03-04	T	CP	116.71	117.51	116.20	117.07	0.09	1,500,193	12,502	117.00	117.37	828,091	102,517	62,503	74,226	14,437	254,176	56,055			86,815		200
2024-03-01	T	CP	115.34	117.16	115.34	116.98	1.75	1,592,886	13,222	116.87	117.17	913,495	132,383	75,548	57,579	14,149	198,123	48,544			97,341		600	700
2024-02-29	T	CP	115.33	116.07	115.00	115.23	-0.06	2,833,302	14,350	115.20	115.63	2,122,255	156,116	107,103	52,379	20,804	191,398	92,285			50,641			409
2024-02-28	T	CP	116.08	116.46	115.15	115.29	-1.19	1,443,818	10,400	115.15	115.59	840,936	96,385	61,567	38,521	14,577	173,063	57,559			107,254			400
2024-02-27	T	CP	117.22	117.23	116.18	116.48	-0.43	1,042,176	8,901	116.38	116.79	633,914	104,807	40,747	44,039	14,404	98,917	31,155			51,097			139
2024-02-26	T	CP	116.90	117.48	116.45	116.91	0.08	1,104,104	8,760	116.78	117.20	612,581	101,885	53,130	28,842	12,385	126,711	48,428			82,665			750
2024-02-23	T	CP	116.35	117.20	116.25	116.83	0.48	1,965,113	11,449	116.73	117.00	1,338,038	153,991	44,070	47,996	14,294	130,925	116,532			78,912			538
2024-02-22	T	CP	116.01	116.80	115.31	116.35	1.02	1,586,313	10,803	116.17	116.40	992,477	114,299	60,585	37,691	14,803	179,230	74,589			82,404		100	2,150
2024-02-21	T	CP	115.51	116.10	114.33	115.33	0.54	1,459,200	10,605	115.27	115.45	801,480	108,685	53,458	24,765	14,503	272,435	52,784			82,772			1,500
2024-02-20	T	CP	115.02	115.97	114.24	114.79	-0.40	1,915,178	9,628	114.70	114.97	1,420,093	124,725	48,338	48,842	14,971	104,777	58,703			53,893		800	1,810
2024-02-16	T	CP	115.52	116.30	114.81	115.19	-0.23	1,470,001	11,654	114.97	115.41	779,407	197,703	65,177	49,204	24,073	205,370	39,415			71,781		300	300
2024-02-15	T	CP	115.04	115.63	114.08	115.42	0.66	2,104,018	15,475	115.23	115.60	983,883	454,473	83,204	59,754	18,948	203,605	140,685		28,500	89,739		400	1,400
2024-02-14	T	CP	113.28	114.97	112.90	114.76	2.22	1,737,516	13,209	114.45	114.81	1,006,216	157,767	77,236	54,511	21,134	185,262	110,321			88,345		600	830
2024-02-13	T	CP	112.49	113.50	111.85	112.54	-0.96	2,481,665	13,138	112.50	112.79	1,609,227	143,356	63,560	85,318	13,229	151,097	134,513		132,200	99,422		100	839
2024-02-12	T	CP	114.96	115.09	112.79	113.50	-1.31	2,106,217	11,081	113.40	113.89	1,582,912	119,453	68,797	37,307	15,943	85,668	37,491		3,700	106,175		300	500
2024-02-09	T	CP	115.33	115.54	114.58	114.81	-0.20	1,672,566	10,486	114.61	115.00	1,012,657	165,116	52,724	55,101	14,975	123,719	65,978			134,390		1,400	601
2024-02-08	T	CP	115.71	115.75	113.98	115.01	0.09	1,383,232	9,677	114.80	115.06	680,141	135,383	54,701	75,427	13,108	119,850	59,256			154,011		1,900	4,300
2024-02-07	T	CP	113.74	115.12	113.41	114.92	1.25	1,933,831	13,432	114.67	115.00	990,028	187,141	79,661	62,995	17,459	180,536	71,713		24,100	270,015		1,400	104
2024-02-06	T	CP	112.70	114.00	112.53	113.67	1.34	1,457,087	11,222	113.52	113.98	719,963	139,831	64,991	46,149	14,674	159,042	50,622			191,558		300	100
2024-02-05	T	CP	111.38	112.89	111.34	112.33	0.24	1,504,646	12,211	112.20	112.54	700,404	121,705	47,037	68,868	12,335	137,832	93,406			217,738		2,600	400
2024-02-02	T	CP	111.12	112.28	110.29	112.09	0.72	1,705,713	13,005	111.96	112.20	921,231	157,227	67,571	56,438	15,017	161,723	89,871			202,397		1,300	1,100
2024-02-01	T	CP	108.73	111.57	108.41	111.37	3.18	3,036,953	21,714	111.20	111.50	1,638,251	355,736	143,814	61,713	20,052	338,617	129,665			275,066		2,600	1,310
2024-01-31	T	CP	106.99	109.61	106.88	108.19	1.82	3,643,364	23,896	108.04	108.42	2,273,014	295,321	121,683	57,573	27,077	396,714	152,830			221,121		2,600	1,900
2024-01-30	T	CP	106.07	106.56	105.16	106.37	0.15	1,462,521	12,058	106.22	106.64	765,573	160,469	49,359	50,020	16,485	217,067	103,121			65,988		1,100	1,400