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
2024-04-30	T	CRON	3.47	4.10	3.43	4.05	0.55	2,108,877	5,714	4.02	4.07	1,136,731	186,339	160,935	37,700	4,234	439,000	119,294			3,749			16,800
2024-04-29	T	CRON	3.54	3.64	3.425	3.50	-0.03	329,018	1,146	3.46	3.52	174,724	29,700	24,837	5,000	253	82,800	6,952			2,266			2,100
2024-04-26	T	CRON	3.46	3.62	3.42	3.53	0.09	445,062	1,391	3.50	3.57	218,164	47,900	37,311	1,900	194	130,100	4,600			4,471
2024-04-25	T	CRON	3.37	3.46	3.35	3.44	0.03	130,434	621	3.40	3.46	63,048	9,700	17,900	2,900	430	29,200	4,244			1,487			1,300
2024-04-24	T	CRON	3.37	3.485	3.34	3.41	0.01	480,441	1,475	3.40	3.45	211,054	57,717	27,700	22,500	396	137,000	14,005			5,848			2,100
2024-04-23	T	CRON	3.20	3.41	3.19	3.40	0.18	360,885	884	3.38	3.42	203,330	45,666	9,283	11,800	1,182	74,700	11,118			1,937			1,387
2024-04-22	T	CRON	3.22	3.25	2.98	3.22	-0.02	777,220	1,637	3.19	3.28	479,893	81,700	33,800	7,200	2,042	150,300	14,833			4,199			1,700
2024-04-19	T	CRON	3.27	3.35	3.22	3.25	-0.05	263,585	1,055	3.20	3.28	128,715	31,000	12,039	3,500	1,140	68,400	16,551			1,934
2024-04-18	T	CRON	3.31	3.38	3.27	3.30	-0.03	354,472	1,490	3.30	3.33	185,806	31,400	14,700	45,000	827	62,800	12,477			1,012
2024-04-17	T	CRON	3.36	3.43	3.24	3.33	-0.03	387,868	1,487	3.31	3.38	236,698	32,910	12,400	7,300	747	71,954	17,902			6,971			300
2024-04-16	T	CRON	3.31	3.45	3.25	3.36	0.01	327,003	1,412	3.34	3.40	178,023	30,072	18,300	4,000	787	82,700	2,524			7,678			1,900
2024-04-15	T	CRON	3.41	3.54	3.30	3.35	-0.10	541,310	1,430	3.30	3.38	331,272	52,853	26,172	5,000	1,307	112,400	8,462			1,438			2,000
2024-04-12	T	CRON	3.44	3.61	3.44	3.45	-0.02	388,020	1,321	3.44	3.52	193,501	53,700	12,049	1,400	62	116,800	4,901			2,010			3,300
2024-04-11	T	CRON	3.56	3.61	3.40	3.47	-0.09	435,752	1,558	3.44	3.52	215,875	50,449	19,200	5,900	178	133,500	7,351			2,587
2024-04-10	T	CRON	3.57	3.72	3.53	3.56	-0.06	236,071	1,056	3.56	3.61	123,084	46,350	9,900	3,200	341	42,100	4,911			4,869			10
2024-04-09	T	CRON	3.53	3.645	3.43	3.62	-0.06	768,451	3,025	3.55	3.64	409,296	87,789	21,627	40,400	2,888	175,100	20,401			6,140			4,224
2024-04-08	T	CRON	3.66	3.89	3.63	3.68	0.02	633,436	2,256	3.66	3.70	370,521	50,100	21,520	20,200	2,353	141,100	16,821			7,127			2,900
2024-04-05	T	CRON	3.72	3.82	3.52	3.66	-0.08	723,352	2,675	3.63	3.66	374,394	79,350	23,000	35,200	1,239	163,700	38,348			6,374		100	700
2024-04-04	T	CRON	3.97	4.01	3.70	3.74	-0.15	1,621,116	6,275	3.72	3.76	822,861	212,451	73,135	88,500	11,955	339,600	55,201			10,225			5,000
2024-04-03	T	CRON	3.59	3.92	3.57	3.89	0.30	905,942	3,270	3.86	3.92	437,876	89,192	55,755	16,500	2,945	267,700	27,371			4,647			1,500
2024-04-02	T	CRON	3.59	3.66	3.53	3.59	0.03	524,373	1,973	3.56	3.62	266,225	56,787	43,010	6,600	733	111,900	25,672			3,324			8,600
2024-04-01	T	CRON	3.50	3.64	3.49	3.56	0.01	448,762	2,035	3.53	3.62	213,531	55,325	18,700	14,400	726	128,300	13,027			1,862		200	1,600
2024-03-28	T	CRON	3.64	3.75	3.55	3.55	-0.11	849,269	2,673	3.55	3.60	452,820	66,200	44,900	22,000	1,480	228,200	27,600			4,453			500
2024-03-27	T	CRON	3.64	3.69	3.45	3.66	0.04	904,628	3,595	3.65	3.70	433,348	92,400	47,200	20,300	1,758	237,900	53,313			10,162		100	1,900
2024-03-26	T	CRON	3.31	3.705	3.31	3.62	0.25	1,188,294	3,826	3.58	3.62	540,199	132,187	63,900	41,900	1,531	311,386	84,457			8,362			2,200
2024-03-25	T	CRON	3.55	3.635	3.33	3.37	-0.18	1,289,669	5,230	3.36	3.42	523,292	119,829	100,361	147,700	2,460	334,100	48,281			8,473			528
2024-03-22	T	CRON	3.28	3.58	3.25	3.55	0.29	1,192,153	3,756	3.54	3.59	587,943	110,257	82,240	41,600	3,822	286,100	60,871			8,332		1,600	4,000
2024-03-21	T	CRON	3.22	3.30	3.14	3.26	0.06	325,238	1,353	3.25	3.26	176,245	26,602	20,000	25,400	832	60,000	11,634			1,269			2,400
2024-03-20	T	CRON	3.14	3.23	3.10	3.20	0.11	432,990	1,612	3.16	3.21	197,074	45,100	55,100	21,300	742	89,400	17,507			2,551			3,600
2024-03-19	T	CRON	2.95	3.125	2.89	3.09	0.05	458,755	1,720	3.03	3.12	196,096	39,900	45,225	53,300	1,153	97,800	14,001			6,832			3,700
2024-03-18	T	CRON	2.88	3.04	2.82	3.04	0.19	661,598	1,992	2.98	3.04	303,505	82,800	71,300	18,500	2,036	138,200	35,000			2,176			7,050
2024-03-15	T	CRON	2.69	2.85	2.69	2.85	0.15	268,125	964	2.82	2.86	149,363	31,400	9,200	3,600	375	61,100	12,108			379
2024-03-14	T	CRON	2.70	2.73	2.66	2.70	-0.02	191,442	887	2.68	2.72	116,601	12,600	8,200	3,600	385	29,276	11,401			5,971			2,700
2024-03-13	T	CRON	2.65	2.74	2.65	2.72	0.07	223,707	959	2.68	2.75	121,934	22,919	16,700	2,200	335	42,000	15,362			1,430			405
2024-03-12	T	CRON	2.65	2.74	2.64	2.65		213,081	881	2.63	2.69	90,423	30,350	4,800	3,200	524	65,500	15,402			2,717
2024-03-11	T	CRON	2.65	2.73	2.64	2.65	-0.02	241,184	769	2.63	2.72	101,328	32,000	9,101	2,500	528	82,000	12,601			624			200
2024-03-08	T	CRON	2.67	2.78	2.65	2.67	0.01	353,225	1,055	2.66	2.72	201,897	41,500	12,900	8,400	521	68,900	12,202			1,910			1,200
2024-03-07	T	CRON	2.63	2.67	2.58	2.66	0.03	292,946	1,041	2.63	2.69	147,798	20,600	6,200	6,300	657	83,200	20,300			3,425			3,300
2024-03-06	T	CRON	2.65	2.70	2.61	2.63	-0.02	221,080	1,008	2.63	2.68	104,563	23,300	9,700	14,400	653	47,800	17,486			765			2,100
2024-03-05	T	CRON	2.61	2.67	2.56	2.65	0.03	506,482	1,185	2.64	2.70	230,094	44,600	43,190	11,300	4,017	122,200	48,300			1,077			1,200
2024-03-04	T	CRON	2.72	2.75	2.62	2.62	-0.13	269,529	996	2.62	2.69	151,314	24,700	21,600	7,900	488	45,800	14,400			1,420			1,200
2024-03-01	T	CRON	2.78	2.85	2.72	2.75	-0.09	430,531	1,031	2.72	2.78	264,078	40,100	36,101	2,300	20	77,200	5,801			3,024			1,200
2024-02-29	T	CRON	2.96	3.00	2.67	2.84	-0.20	1,177,911	2,896	2.79	2.84	700,411	73,300	113,115	9,800	1,639	227,919	40,200			5,424			4,500
2024-02-28	T	CRON	3.13	3.14	3.04	3.04	-0.09	207,795	955	3.03	3.10	74,859	35,600	23,900	12,600	460	48,600	6,700			1,974			2,300
2024-02-27	T	CRON	3.05	3.13	3.03	3.13	0.08	346,134	1,279	3.03	3.13	156,359	50,000	18,200	10,400	685	77,600	16,001			10,533		300	2,600
2024-02-26	T	CRON	3.05	3.10	3.01	3.05	0.02	224,151	656	2.99	3.07	115,256	19,440	17,650	3,700	143	56,700	8,136			2,083
2024-02-23	T	CRON	3.02	3.05	2.93	3.03	0.04	190,627	673	2.96	3.05	87,834	22,702	23,300	7,600	256	40,600	4,185			3,760
2024-02-22	T	CRON	2.92	3.05	2.91	2.99		184,951	746	2.97	3.02	64,193	23,800	19,000	11,400	367	54,000	7,076			2,181			2,700
2024-02-21	T	CRON	2.97	2.99	2.90	2.99	0.02	314,241	1,613	2.93	3.01	120,075	36,700	34,305	13,000	1,901	72,700	17,501			11,504		400	3,200
2024-02-20	T	CRON	3.03	3.06	2.955	2.97	-0.08	368,302	1,613	2.94	3.01	147,406	35,500	37,127	27,700	911	78,775	27,000			8,881		200	3,205
2024-02-16	T	CRON	2.95	3.08	2.94	3.05	0.09	313,165	1,076	3.02	3.08	155,158	31,300	13,400	9,600	560	80,700	14,401			666			7,300
2024-02-15	T	CRON	2.88	3.01	2.88	2.96	0.08	325,961	1,071	2.94	2.99	154,058	42,500	16,294	8,900	354	77,000	14,983			686		1,600	8,100
2024-02-14	T	CRON	2.87	2.92	2.79	2.88	0.03	275,763	1,135	2.84	2.89	130,095	33,300	12,729	7,500	473	65,000	17,900			3,493		100	3,500
2024-02-13	T	CRON	2.89	2.91	2.83	2.85	-0.06	324,925	1,187	2.82	2.89	148,494	42,015	10,600	7,600	231	93,025	12,331			785			5,600
2024-02-12	T	CRON	3.00	3.03	2.90	2.91	-0.08	247,702	1,020	2.90	2.95	110,107	26,900	35,300	5,900	486	57,300	9,601			1,232			700
2024-02-09	T	CRON	2.95	3.04	2.91	2.99	0.08	244,225	842	2.98	3.02	115,609	27,400	23,300	2,100	762	65,500	4,300			2,767			2,100
2024-02-08	T	CRON	2.88	2.96	2.83	2.91	0.04	290,625	1,037	2.88	2.95	137,401	29,200	23,619	7,000	553	62,300	21,201			2,804		100	2,800
2024-02-07	T	CRON	2.95	3.03	2.87	2.87	-0.07	354,872	1,306	2.85	2.91	157,867	42,506	20,300	22,900	489	95,500	7,910			2,779		100	3,300
2024-02-06	T	CRON	2.78	2.94	2.775	2.94	0.18	358,162	1,242	2.90	2.94	168,683	38,200	21,200	12,100	415	93,000	19,179			1,836			3,300
2024-02-05	T	CRON	2.79	2.79	2.70	2.76	-0.06	256,711	1,207	2.72	2.77	120,152	21,900	17,500	20,800	178	57,987	10,534			5,636		100	1,600
2024-02-02	T	CRON	2.86	2.90	2.76	2.82	-0.05	279,464	993	2.77	2.84	91,485	39,200	12,555	6,300	591	107,500	13,700			6,010			1,800