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
2024-05-03	T	CPX	36.10	36.40	35.67	36.05	0.20	717,083	4,910	36.00	36.10	386,223	69,089	39,401	29,744	6,334	73,300	34,351			58,669		800	330
2024-05-02	T	CPX	35.89	36.165	35.56	35.85	0.32	739,473	5,231	35.75	35.90	393,662	89,470	54,331	29,765	9,058	96,400	24,332			27,681			952
2024-05-01	T	CPX	35.18	35.69	33.90	35.53	-0.40	2,736,254	15,327	35.40	35.60	1,733,092	266,062	163,079	32,896	16,952	236,600	53,984			150,521		5,800
2024-04-30	T	CPX	35.50	36.29	35.33	35.93	0.51	841,788	5,420	35.90	36.10	488,164	96,891	44,204	24,417	6,875	60,100	68,278			40,885		400	300
2024-04-29	T	CPX	35.46	35.72	35.31	35.42	0.11	807,531	4,593	35.35	35.53	481,763	59,250	26,989	20,294	3,883	113,418	25,400			47,380		100	463
2024-04-26	T	CPX	35.48	35.80	35.28	35.31	-0.08	582,962	3,449	35.27	35.45	401,100	58,675	29,580	13,608	2,364	34,046	11,801			17,872		200
2024-04-25	T	CPX	35.45	35.85	35.19	35.39	-0.24	760,091	4,814	35.36	35.49	455,844	103,180	34,100	27,336	9,737	78,270	23,201			17,420		100	505
2024-04-24	T	CPX	35.53	35.83	35.53	35.63	0.04	491,397	3,140	35.59	35.77	329,067	42,459	19,434	11,891	3,115	51,061	13,700			10,705			200
2024-04-23	T	CPX	35.71	36.03	35.55	35.59	-0.08	725,880	3,844	35.56	35.78	532,676	53,817	27,817	10,898	4,848	38,775	8,484			31,680			100
2024-04-22	T	CPX	36.00	36.09	35.64	35.67	-0.25	951,889	3,207	35.63	35.83	787,051	42,362	23,035	16,222	3,672	44,000	13,301			11,697			100
2024-04-19	T	CPX	35.99	36.23	35.83	35.92	-0.20	455,004	3,334	35.87	36.03	273,606	57,631	30,645	14,009	4,292	39,700	16,200			13,005
2024-04-18	T	CPX	36.00	36.30	35.53	36.12	0.25	972,478	5,353	35.99	36.25	674,233	72,510	50,992	31,820	10,344	80,200	20,102			21,064		2,600	300
2024-04-17	T	CPX	35.95	36.25	35.76	35.87	-0.06	542,408	3,777	35.84	35.91	270,063	83,725	35,904	22,744	4,081	45,237	11,031			47,367		100
2024-04-16	T	CPX	36.22	36.44	35.68	35.93	-0.39	733,118	4,431	35.79	36.11	512,095	82,259	38,385	11,936	3,443	42,700	13,113			17,224		100
2024-04-15	T	CPX	36.51	36.65	36.06	36.32	-0.10	504,862	3,098	36.20	36.43	341,090	36,428	27,247	18,966	5,103	28,800	17,045			18,299		100	128
2024-04-12	T	CPX	36.54	37.07	36.29	36.42	-0.19	431,897	2,833	36.35	36.55	265,235	45,066	23,216	10,645	2,874	33,400	13,178			26,114		200	800
2024-04-11	T	CPX	36.90	37.14	36.40	36.61	-0.22	583,080	3,510	36.52	36.62	382,635	42,780	32,227	22,987	3,710	32,200	14,730			37,210		300	200
2024-04-10	T	CPX	36.79	36.99	36.43	36.83	-0.25	543,039	3,548	36.61	36.90	333,984	55,841	37,127	15,344	3,477	50,974	16,521			19,727
2024-04-09	T	CPX	37.03	37.21	36.82	37.08	0.12	525,811	3,220	36.99	37.09	342,748	49,612	26,733	19,280	3,957	31,982	15,961			19,123			200
2024-04-08	T	CPX	37.16	37.44	36.69	36.96	-0.09	464,999	3,002	36.90	37.07	260,139	48,935	25,366	17,233	3,835	61,800	10,771			25,592
2024-04-05	T	CPX	36.99	37.06	36.58	37.05	-0.02	587,192	3,572	37.00	37.10	342,868	40,534	34,954	13,213	4,165	52,900	12,200			42,199
2024-04-04	T	CPX	37.14	37.17	36.78	37.07	0.14	538,273	4,056	37.03	37.09	329,101	51,432	32,125	18,287	4,490	52,650	20,001			21,197
2024-04-03	T	CPX	37.51	37.72	36.80	36.93	-0.76	998,305	6,073	36.88	37.00	643,892	72,043	53,231	28,571	5,019	83,363	44,301			45,273		300
2024-04-02	T	CPX	37.84	38.01	37.42	37.69	-0.25	401,486	3,155	37.60	37.72	214,663	47,900	28,020	11,336	3,305	40,579	13,486			28,764
2024-04-01	T	CPX	38.13	38.13	37.66	37.94	-0.27	462,976	3,275	37.87	37.96	296,785	45,100	33,987	7,004	3,441	34,600	13,562			18,984
2024-03-28	T	CPX	38.23	38.40	37.86	38.21	0.01	302,876	2,340	38.09	38.29	162,046	36,700	27,898	9,793	3,702	26,841	11,201			16,417
2024-03-27	T	CPX	37.76	38.31	37.76	38.20	-0.18	559,474	3,514	38.11	38.26	366,168	61,000	38,203	10,066	3,049	29,111	11,101			33,348
2024-03-26	T	CPX	38.79	38.87	38.25	38.38	-0.26	601,628	3,827	38.35	38.60	394,618	53,896	36,253	9,253	3,811	43,700	13,115			30,229		200
2024-03-25	T	CPX	39.22	39.43	38.60	38.64	-0.51	1,121,116	6,179	38.63	39.00	667,434	70,895	59,361	20,375	4,625	173,200	28,050			54,012		100
2024-03-22	T	CPX	39.10	39.25	38.83	39.15	0.15	458,536	3,104	39.05	39.22	219,542	56,100	35,476	6,616	3,640	42,900	16,000			43,437		100
2024-03-21	T	CPX	38.69	39.12	38.68	39.00	0.40	707,334	3,922	38.88	39.12	385,901	64,678	41,244	15,828	3,248	56,468	22,747			73,115			37
2024-03-20	T	CPX	38.37	38.80	38.22	38.60	0.25	541,834	2,777	38.50	38.69	346,187	47,200	40,887	10,044	3,135	56,110	11,201			19,881
2024-03-19	T	CPX	38.28	38.71	38.23	38.35	0.06	472,565	3,010	38.35	38.50	296,311	51,854	39,466	10,445	5,161	22,000	17,774			21,344
2024-03-18	T	CPX	38.10	38.36	37.72	38.29	0.29	801,642	3,425	38.28	38.40	477,689	40,935	36,050	10,440	4,870	158,200	9,505			47,740
2024-03-15	T	CPX	37.68	38.16	37.60	38.00	0.28	1,107,826	3,326	37.98	38.05	748,927	58,022	37,937	12,454	2,701	191,500	21,578			22,541		200
2024-03-14	T	CPX	37.50	37.74	37.13	37.72	0.14	500,733	2,915	37.47	37.74	329,846	41,980	32,999	12,914	3,793	38,739	12,087			21,350		100
2024-03-13	T	CPX	37.83	37.88	37.40	37.58	-0.23	714,925	4,484	37.50	37.65	481,641	43,731	44,389	9,620	4,397	58,908	18,901			30,160		200
2024-03-12	T	CPX	38.70	38.71	37.79	37.81	-0.97	949,584	5,810	37.80	37.92	587,071	72,373	92,294	14,705	7,169	75,600	20,752			49,659		400
2024-03-11	T	CPX	38.95	39.12	38.76	38.78	-0.31	552,912	3,372	38.76	38.90	375,418	48,627	41,062	7,814	4,643	34,400	18,285			16,029
2024-03-08	T	CPX	39.00	39.27	38.71	39.09	0.12	542,772	3,751	39.00	39.13	329,162	43,641	43,088	14,982	3,755	28,100	19,039			46,391		100
2024-03-07	T	CPX	38.66	39.00	38.50	38.97	0.51	658,247	4,363	38.97	39.00	396,103	60,350	41,616	16,454	4,962	68,869	19,803			37,418
2024-03-06	T	CPX	38.14	38.54	38.03	38.46	0.62	517,941	3,920	38.45	38.52	303,909	37,622	55,499	12,873	4,009	39,400	22,279			32,930
2024-03-05	T	CPX	38.21	38.38	37.58	37.84	-0.41	627,184	4,282	37.76	38.03	409,038	39,014	38,033	12,065	4,135	70,844	16,001			25,533		300
2024-03-04	T	CPX	38.50	38.59	38.14	38.25	-0.41	523,004	3,871	38.22	38.34	285,344	42,872	36,930	28,865	4,856	62,335	18,214			34,807		100
2024-03-01	T	CPX	38.22	38.89	38.12	38.66	0.31	526,372	4,029	38.54	38.79	261,128	67,100	55,636	10,606	3,738	58,877	17,731			40,624		200
2024-02-29	T	CPX	38.21	38.80	38.01	38.35	0.21	828,879	4,636	38.28	38.49	561,063	69,700	54,616	20,513	3,838	54,485	16,301			24,755
2024-02-28	T	CPX	38.38	38.75	37.41	38.14	0.16	747,470	5,098	38.00	38.30	411,864	82,552	84,282	26,944	4,964	52,091	18,691			43,435		8,800
2024-02-27	T	CPX	37.22	38.00	36.90	37.98	1.00	1,066,960	5,311	37.70	38.04	653,253	144,670	71,289	12,093	3,901	69,400	24,426			52,099		700
2024-02-26	T	CPX	37.50	37.50	36.84	36.98	-0.55	581,848	4,478	36.90	37.13	347,257	63,026	52,883	11,857	3,959	56,774	10,494			22,499		100
2024-02-23	T	CPX	37.60	37.82	37.29	37.53	0.05	498,780	3,226	37.47	37.60	328,417	40,648	45,627	8,204	3,353	33,611	11,056			16,590
2024-02-22	T	CPX	37.46	37.60	37.11	37.48	0.12	358,914	2,728	37.35	37.58	196,598	42,726	33,598	11,953	2,643	25,646	11,801			23,986		100
2024-02-21	T	CPX	37.33	37.49	37.12	37.36		493,607	3,710	37.30	37.47	293,336	44,040	35,604	20,331	4,450	40,103	13,639			29,286
2024-02-20	T	CPX	36.55	37.48	36.55	37.36	0.78	615,735	4,145	37.21	37.42	382,303	46,765	61,649	13,101	4,881	39,426	18,537			32,569			100
2024-02-16	T	CPX	36.43	36.71	36.31	36.58	0.07	365,909	3,088	36.46	36.60	192,229	43,547	39,156	5,995	2,440	44,903	11,100			19,800
2024-02-15	T	CPX	36.08	36.69	36.08	36.51	0.54	499,826	3,436	36.42	36.62	279,111	50,213	58,788	20,228	6,306	35,887	17,241			22,602		100	635
2024-02-14	T	CPX	35.85	36.11	35.78	35.97	0.25	414,160	3,047	35.94	36.04	224,353	58,366	49,388	10,362	3,588	26,065	10,900			17,941
2024-02-13	T	CPX	36.10	36.22	35.53	35.72	-0.67	653,442	5,182	35.69	35.75	391,058	77,612	60,361	19,258	6,008	42,600	20,707			18,104
2024-02-12	T	CPX	36.20	36.55	36.10	36.39	0.17	397,868	2,547	36.33	36.42	241,989	46,143	42,468	7,153	2,697	19,700	9,015			16,874			200
2024-02-09	T	CPX	35.93	36.35	35.92	36.22	0.28	452,915	2,903	36.17	36.26	252,308	50,429	35,600	16,767	4,384	41,221	12,505			23,072		400	11
2024-02-08	T	CPX	36.35	36.515	35.92	35.94	-0.38	718,266	4,540	35.93	36.13	469,671	61,030	46,847	15,298	4,072	59,689	17,533			20,986		1,400
2024-02-07	T	CPX	37.00	37.05	36.32	36.32	-0.56	544,535	4,094	36.31	36.47	307,387	72,376	42,451	26,602	3,068	42,000	14,956			24,041		1,800