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
2024-05-06	T	CRDL	2.77	2.83	2.69	2.77	0.06	129,875	452	2.77	2.78	74,499	5,600	4,500	3,500	1,130	10,400	29,000			745			400
2024-05-03	T	CRDL	2.73	2.78	2.63	2.71	-0.03	121,098	500	2.70	2.75	55,967	2,200	1,400	2,200	756	15,600	40,783			367			540
2024-05-02	T	CRDL	2.88	2.88	2.66	2.75	-0.09	214,251	746	2.74	2.77	130,519	8,300	24,100	1,600	1,067	11,300	35,600			1,454
2024-05-01	T	CRDL	2.78	2.85	2.61	2.84	0.06	235,964	774	2.82	2.84	126,929	9,201	12,471	1,000	850	22,900	60,253			1,398			200
2024-04-30	T	CRDL	2.46	2.87	2.41	2.78	0.37	664,736	2,183	2.78	2.79	328,967	45,900	44,500	15,000	2,531	68,000	142,166			11,671			2,400
2024-04-29	T	CRDL	2.45	2.49	2.37	2.41	-0.04	233,632	1,029	2.37	2.53	111,139	6,300	25,639	9,500	886	22,300	45,416			4,857			500
2024-04-26	T	CRDL	2.50	2.50	2.41	2.45	-0.05	58,749	214	2.45	2.50	29,743	1,000	5,367	900	200	6,500	14,700			215
2024-04-25	T	CRDL	2.42	2.51	2.33	2.50	0.10	107,504	300	2.50	2.53	58,920	2,800	4,500	1,500	105	12,500	25,176			954			300
2024-04-24	T	CRDL	2.52	2.52	2.39	2.40	-0.09	85,392	296	2.40	2.48	42,575	600	5,098	1,600	600	5,900	27,442			1,121			200
2024-04-23	T	CRDL	2.48	2.52	2.39	2.48	0.04	112,705	443	2.49	2.51	74,952	2,700	2,300	2,200	400	3,500	23,800			2,435			100
2024-04-22	T	CRDL	2.56	2.59	2.33	2.46	-0.01	120,494	361	2.44	2.52	68,966	1,400	3,800	300	361	10,400	33,200			1,482			100
2024-04-19	T	CRDL	2.35	2.47	2.15	2.47	0.13	337,173	1,431	2.47	2.48	163,892	27,000	8,300	8,900	1,524	54,700	69,398			1,727			300
2024-04-18	T	CRDL	2.41	2.41	2.30	2.34	-0.075	80,710	252	2.34	2.36	44,166	1,200	7,400	1,300	175	6,800	18,400			1,000
2024-04-17	T	CRDL	2.42	2.51	2.39	2.40	-0.01	62,433	190	2.40	2.43	31,530	2,100	2,200	400	107	7,700	18,134			163
2024-04-16	T	CRDL	2.48	2.49	2.35	2.41	-0.05	103,337	299	2.35	2.41	48,885	9,500	5,800	1,400	829	16,500	19,400			494			300
2024-04-15	T	CRDL	2.57	2.60	2.45	2.46	-0.09	128,997	295	2.46	2.50	72,245	2,500	18,400	200	467	9,100	25,300			374			200
2024-04-12	T	CRDL	2.70	2.70	2.48	2.54	-0.15	158,481	391	2.48	2.66	90,553	2,999	22,400	2,000	23	7,200	29,300			1,994			1
2024-04-11	T	CRDL	2.60	2.74	2.56	2.67	0.10	196,964	671	2.69	2.70	82,868	20,300	7,812	900	300	33,000	46,574			2,953
2024-04-10	T	CRDL	2.59	2.60	2.48	2.58		83,098	267	2.55	2.60	43,458	1,800	12,300	1,400	460	7,900	15,206			149
2024-04-09	T	CRDL	2.56	2.63	2.51	2.56	0.02	122,868	376	2.58	2.59	47,500	3,700	26,400	2,700	505	8,500	32,827			569
2024-04-08	T	CRDL	2.61	2.65	2.48	2.54	-0.04	194,804	680	2.54	2.56	99,071	7,100	14,800	4,100	2,591	28,500	37,614			695
2024-04-05	T	CRDL	2.74	2.82	2.55	2.58	-0.16	253,994	554	2.55	2.58	150,652	6,100	11,800	1,800	971	34,300	44,588			2,428			300
2024-04-04	T	CRDL	2.51	2.79	2.46	2.76	0.23	444,152	1,063	2.74	2.76	271,774	20,730	32,467	7,200	1,428	24,800	80,542			2,752			100
2024-04-03	T	CRDL	2.47	2.58	2.40	2.53	0.05	154,506	452	2.46	2.53	65,322	9,000	15,844	2,300	1,200	20,400	39,541			478
2024-04-02	T	CRDL	2.58	2.58	2.37	2.48	-0.10	173,951	506	2.41	2.51	100,199	6,200	17,500	2,800	584	8,700	37,020			711
2024-04-01	T	CRDL	2.43	2.64	2.43	2.57	0.14	183,702	494	2.55	2.57	104,968	4,800	4,300	1,600	782	7,900	57,511			1,405			100
2024-03-28	T	CRDL	2.44	2.58	2.34	2.43	-0.07	167,645	448	2.40	2.45	102,076	5,800	12,400	400	2,094	2,700	39,820			799			1,100
2024-03-27	T	CRDL	2.56	2.57	2.27	2.50	0.03	358,880	1,208	2.44	2.52	206,255	10,341	19,800	1,700	2,317	31,600	84,000			1,872			656
2024-03-26	T	CRDL	2.03	2.63	2.03	2.48	0.50	655,205	1,953	2.47	2.58	315,713	40,200	56,500	2,500	2,571	40,600	179,726			8,374			7,150
2024-03-25	T	CRDL	2.03	2.06	1.94	1.96	-0.06	99,939	334	1.98	2.03	53,005	2,600	4,900	1,000	763	10,700	24,803			178			1,800
2024-03-22	T	CRDL	2.03	2.10	2.00	2.03		81,151	280	2.02	2.03	50,531	2,100	3,800	2,200	141	3,100	18,204			755
2024-03-21	T	CRDL	2.11	2.14	2.02	2.03	-0.05	128,620	446	2.03	2.06	81,630	5,100	2,388	100	845	9,700	26,920			798			600
2024-03-20	T	CRDL	2.06	2.08	2.00	2.08	0.06	52,681	133	2.08	2.10	28,210	600	8,000	1,400	25	6,700	7,565			126
2024-03-19	T	CRDL	2.00	2.06	1.95	2.04	0.02	45,535	159	1.99	2.04	21,714	500	2,700	600	410	1,900	17,100			227
2024-03-18	T	CRDL	2.04	2.04	1.95	2.02	-0.02	102,990	327	1.96	2.02	49,731	2,401	7,400	400	300	9,600	31,965			1,105			10
2024-03-15	T	CRDL	1.89	2.05	1.89	2.04	0.15	102,367	323	2.00	2.04	58,294	4,100	4,900	700	1,009	12,400	18,400			1,927			200
2024-03-14	T	CRDL	2.01	2.01	1.85	1.89	-0.07	83,186	291	1.85	1.93	36,668	6,500	2,800	2,500	370	8,900	24,500			427
2024-03-13	T	CRDL	2.01	2.06	1.92	1.96		141,050	437	1.94	2.01	72,199	11,900	7,300	1,900	536	14,600	31,474			628
2024-03-12	T	CRDL	1.86	2.01	1.81	1.96	0.09	135,896	437	1.92	2.00	55,019	4,200	11,464	1,000	700	9,500	48,570			2,594			100
2024-03-11	T	CRDL	2.05	2.06	1.86	1.87	-0.16	222,414	478	1.86	1.95	132,135	7,000	11,800	1,400	334	22,900	43,900			918			400
2024-03-08	T	CRDL	2.17	2.21	1.95	2.03	-0.14	341,073	935	2.03	2.06	194,092	16,240	52,800	3,500	930	20,700	48,158			4,517
2024-03-07	T	CRDL	2.15	2.26	2.05	2.17	0.05	281,993	766	2.17	2.23	135,657	20,700	27,100	2,200	850	29,200	56,162			8,783
2024-03-06	T	CRDL	2.44	2.50	2.11	2.12	-0.32	523,877	964	2.11	2.12	351,117	28,965	47,110	4,100	1,246	35,250	52,677			1,502			100
2024-03-05	T	CRDL	2.41	2.46	2.21	2.44	0.04	470,278	855	2.42	2.44	247,308	33,200	48,500	6,000	6,017	45,200	75,519			1,556			5,200
2024-03-04	T	CRDL	2.63	2.70	2.26	2.40	-0.25	559,597	1,301	2.37	2.40	284,204	64,310	57,110	8,400	3,783	48,800	88,907			2,737
2024-03-01	T	CRDL	2.93	2.94	2.52	2.65	-0.18	738,085	1,867	2.65	2.74	389,177	32,300	68,286	6,300	3,432	69,900	155,746			8,475			1,900
2024-02-29	T	CRDL	2.51	2.92	2.51	2.83	0.33	1,005,549	2,324	2.78	2.85	564,427	54,400	118,070	13,500	8,416	84,400	134,400			21,477		200	1,200
2024-02-28	T	CRDL	2.33	2.59	2.33	2.50	0.18	498,908	1,041	2.48	2.50	308,993	15,500	48,200	9,600	1,151	33,100	76,000			3,068			400
2024-02-27	T	CRDL	2.36	2.45	2.27	2.32	-0.015	351,953	816	2.32	2.34	203,360	16,800	33,200	9,900	665	21,800	53,152			10,616			1,800
2024-02-26	T	CRDL	2.19	2.45	2.19	2.33	0.15	839,614	2,232	2.34	2.39	527,417	37,900	60,200	8,100	2,487	66,900	121,280			12,383			740
2024-02-23	T	CRDL	2.14	2.21	2.10	2.18	0.14	207,861	531	2.18	2.20	123,057	11,602	14,300	4,400	590	19,900	32,855			721			100
2024-02-22	T	CRDL	2.04	2.15	2.02	2.05	0.06	325,694	716	2.03	2.05	189,764	18,500	33,100	1,800	1,118	36,100	40,598			3,302			274
2024-02-21	T	CRDL	2.28	2.28	1.98	1.98	-0.27	462,032	1,075	1.98	2.01	266,598	39,400	28,631	3,300	1,150	33,100	79,218			6,256			1,200
2024-02-20	T	CRDL	1.99	2.30	1.97	2.25	0.31	742,911	1,679	2.25	2.29	428,051	45,658	67,900	5,600	2,437	45,400	77,359			35,613			1,000
2024-02-16	T	CRDL	2.00	2.00	1.74	1.94	-0.05	611,084	1,165	1.94	1.95	335,545	50,116	73,641	7,400	1,325	45,700	89,805			3,026			2,200
2024-02-15	T	CRDL	1.65	2.00	1.61	1.99	0.57	1,273,332	2,044	1.99	2.00	632,768	77,100	129,513	13,700	13,645	56,500	239,334			70,847			6,570
2024-02-14	T	CRDL	1.37	1.42	1.36	1.42	0.06	197,678	333	1.40	1.42	88,423	15,300	28,000	2,200	675	23,500	39,400			56
2024-02-13	T	CRDL	1.38	1.39	1.33	1.36	-0.03	88,913	230	1.36	1.39	57,603	4,180	2,546	200		9,400	14,900			14
2024-02-12	T	CRDL	1.40	1.44	1.32	1.39	-0.02	624,827	914	1.37	1.39	213,452	28,500	11,300	2,100	2,075	320,185	40,800			1,610		100	3,100
2024-02-09	T	CRDL	1.51	1.51	1.37	1.41	-0.03	247,242	234	1.39	1.50	96,077	11,400	14,500	1,500	1,350	24,300	19,200			404		400
2024-02-08	T	CRDL	1.61	1.61	1.44	1.44	-0.17	185,426	323	1.44	1.52	78,888	18,800	36,000	1,800	100	35,000	14,400			65		200