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	CROP	17.95	17.98	17.95	17.98	0.03	3,462	28	17.95	17.98	788	300	100		12	600	1,290			372
2024-05-03	T	CROP	17.95	17.97	17.92	17.95	0.03	26,949	63	17.92	17.95	7,300	10,631	700	100	1,580	1,800	2,791			1,979
2024-05-02	T	CROP	17.92	17.92	17.90	17.92	-0.01	10,639	36	17.87	17.92	3,000	3,000	1,880		580	800	900			343
2024-05-01	T	CROP	17.91	17.93	17.87	17.93	0.04	136,612	36	17.88	17.93	5,400	1,300	2,000	200	755	600	125,389			967
2024-04-30	T	CROP	17.82	17.92	17.81	17.89	0.02	15,920	61	17.86	17.89	4,200	3,102	1,900	500		1,200	3,007			1,666
2024-04-29	T	CROP	17.87	17.87	17.84	17.87	0.05	9,170	34	17.82	17.87	1,130	4,400	2,000		160		907			366
2024-04-26	T	CROP	17.80	17.83	17.80	17.83	0.01	9,037	35	17.80	17.84	1,000	4,522	100	300	850	200	1,583			402
2024-04-25	T	CROP	17.79	17.83	17.77	17.82	-0.12	26,308	72	17.79	17.82	8,501	8,085	900	900	985	1,500	3,053			1,499
2024-04-24	T	CROP	17.87	17.95	17.87	17.95	0.06	36,452	100	17.89	17.90	14,572	7,783	400	600	1,305	2,200	5,336			2,112		1,500
2024-04-23	T	CROP	17.89	17.89	17.87	17.89	0.01	16,868	48	17.86	17.89	1,589	4,058	1,400		900	500	1,207			4,797
2024-04-22	T	CROP	17.88	17.88	17.85	17.88	-0.01	29,843	53	17.84	17.88	4,100	12,435	2,400		809	300	2,614			7,029
2024-04-19	T	CROP	17.86	17.90	17.86	17.89	-0.02	20,630	45	17.85	17.89	8,669	4,601	300	1,800		2,100	615			411
2024-04-18	T	CROP	17.88	17.91	17.84	17.91	-0.05	15,458	31	17.87	17.91	3,009	4,561	700		335	300	438			165
2024-04-17	T	CROP	17.86	17.96	17.86	17.96	0.08	95,738	155	17.91	17.97	41,200	18,500	1,700		3,047	13,600	6,087			1,797
2024-04-16	T	CROP	17.92	17.92	17.85	17.88	-0.06	30,657	65	17.85	17.90	3,806	1,246	3,200		350		3,104			2,394
2024-04-15	T	CROP	17.95	17.97	17.90	17.95	-0.04	24,661	46	17.90	17.96	2,309	2,400		500	116		354			809
2024-04-12	T	CROP	17.94	17.99	17.94	17.99	0.05	11,841	32	17.96	17.99	5,900	1,600	1,700		695	700	972			117
2024-04-11	T	CROP	17.88	17.94	17.88	17.94	-0.03	13,101	35	17.90	17.94	4,600	3,763		700	900	1,000	1,938
2024-04-10	T	CROP	17.90	17.97	17.90	17.97	0.05	16,465	43	17.91	17.97	4,700	5,900	2,700	200	600	1,000	1,101			218
2024-04-09	T	CROP	17.91	17.95	17.91	17.93	0.01	6,899	19	17.92	17.95	218	4,831	1,700		89		58			3
2024-04-08	T	CROP	17.91	17.92	17.88	17.92	0.01	6,802	19	17.88	17.92	4,600	44	1,900				30			159
2024-04-05	T	CROP	17.91	17.92	17.87	17.91	-0.01	18,375	27	17.86	17.91	16,400	1,454			78		35			310
2024-04-04	T	CROP	17.86	17.92	17.86	17.92		18,170	52	17.88	17.92	10,600	3,221	1,600	400			318			1,723
2024-04-03	T	CROP	17.91	17.92	17.90	17.92	0.01	7,051	41	17.88	17.92	3,572	600	400		55		2,015			269
2024-04-02	T	CROP	17.86	17.91	17.86	17.91	-0.02	8,025	41	17.85	17.92	2,015	2,200	2,400	300	113	100	503			218
2024-04-01	T	CROP	17.89	17.93	17.87	17.89	-0.07	12,497	43	17.87	17.93	5,625	4,400	2,100	200	18		12			110
2024-03-28	T	CROP	17.91	17.97	17.91	17.97	0.07	109,856	66	17.91	17.98	19,187	85,817	500	300	63	800	2,930			100
2024-03-27	T	CROP	17.88	17.92	17.88	17.90	0.02	42,220	47	17.86	17.90	31,200	9,908	500		47	100	1			386
2024-03-26	T	CROP	17.88	17.88	17.85	17.88		7,651	30	17.84	17.88	6,225	651			116	300	43			109
2024-03-25	T	CROP	17.88	17.88	17.84	17.87	-0.07	13,817	44	17.83	17.88	9,082	3,200	400	100	178	100	150			562
2024-03-22	T	CROP	17.95	17.96	17.91	17.96	0.02	6,062	27	17.90	17.96		4,300	500	300	40		324			414
2024-03-21	T	CROP	17.94	17.94	17.91	17.91	-0.01	6,624	21	17.89	17.94	1,200	3,900	1,200		100		90			131
2024-03-20	T	CROP	17.93	17.93	17.88	17.92		6,276	36	17.87	17.92	3,896	1,073	400	100	75	200	158			205
2024-03-19	T	CROP	17.87	17.92	17.87	17.92	0.08	7,010	20	17.87	17.92	3,200	2,000	1,100		50		501			74
2024-03-18	T	CROP	17.86	17.89	17.84	17.84	-0.02	13,003	44	17.84	17.85	6,400	3,700	700		474	800	550			124
2024-03-15	T	CROP	17.87	17.87	17.82	17.86	0.04	13,553	25	17.81	17.87	148	12,011	800		1		205			316
2024-03-14	T	CROP	17.82	17.86	17.82	17.83	-0.02	8,772	38	17.83	17.86	1,000	4,714	2,100	200	113		256			376
2024-03-13	T	CROP	17.82	17.86	17.81	17.83	-0.03	13,069	33	17.83	17.86	2,301	7,100	2,400	400			656			212
2024-03-12	T	CROP	17.81	17.87	17.81	17.87	-0.01	5,898	26	17.83	17.87	1,668	3,401	445		75		71			181
2024-03-11	T	CROP	17.87	17.88	17.82	17.88		10,101	47	17.85	17.88	1,439	4,500	1,100	600		300	424			1,588
2024-03-08	T	CROP	17.87	17.88	17.83	17.88	0.06	15,231	40	17.85	17.88	4,900	1,600	2,000	400		1,800	4,195			290
2024-03-07	T	CROP	17.81	17.86	17.81	17.82	-0.02	10,615	26	17.83	17.86	6,900	700	1,300	200	133		1,200			149
2024-03-06	T	CROP	17.78	17.84	17.78	17.84	0.04	54,305	43	17.80	17.84	46,678	200			50	600	6,288			449
2024-03-05	T	CROP	17.76	17.81	17.76	17.80	0.01	9,797	36	17.78	17.80	7,550		600		50		1,159			380
2024-03-04	T	CROP	17.81	17.81	17.76	17.79		34,450	51	17.77	17.80	17,800	2,000	2,100	100	90		11,827			283
2024-03-01	T	CROP	17.74	17.79	17.74	17.79	0.05	27,594	33	17.75	17.79	10,200	6,351	4,800		25		6,028			161
2024-02-29	T	CROP	17.76	17.76	17.74	17.74	-0.02	22,866	29	17.71	17.74	329	16,765	600		75	700	4,178			217
2024-02-28	T	CROP	17.77	17.77	17.74	17.76	0.03	10,688	35	17.73	17.77	2,174	929	1,900		85	200	5,146			231
2024-02-27	T	CROP	17.75	17.76	17.72	17.72	-0.03	11,383	34	17.70	17.76	4,900	12	1,200	200	260	100	4,178			533
2024-02-26	T	CROP	17.73	17.76	17.71	17.75	-0.13	34,115	57	17.71	17.75	30,682	800	800		7	300	1,031			378
2024-02-23	T	CROP	17.82	17.89	17.78	17.89	0.07	57,581	81	17.80	17.89	30,325	12,261	600	1,900	168	7,500	4,256			503
2024-02-22	T	CROP	17.81	17.82	17.77	17.82	0.02	5,341	28	17.78	17.84	1,160	761	200	2,700	185		44			229
2024-02-21	T	CROP	17.74	17.80	17.74	17.80	0.05	22,801	54	17.75	17.81	8,933	1,213	700	200	46	1,400	9,873			331
2024-02-20	T	CROP	17.72	17.78	17.72	17.75	0.01	17,795	37	17.71	17.75	5,138	8,178	100	800	150	1,400	1,434			260
2024-02-16	T	CROP	17.74	17.77	17.74	17.77	0.04	5,517	34	17.74	17.79	2,700	772	300	300	325	300	599			103
2024-02-15	T	CROP	17.75	17.75	17.73	17.75		399,010	32	17.71	17.75	34,403	359,535	1,700		25		2,854			468
2024-02-14	T	CROP	17.75	17.75	17.71	17.71	-0.03	184,628	33	17.69	17.73	7,950	174,035	1,400				294			862
2024-02-13	T	CROP	17.75	17.80	17.74	17.78	-0.01	9,541	30	17.74	17.79	3,729	400	600	400	75		3,820			417
2024-02-12	T	CROP	17.79	17.79	17.76	17.78		13,517	31	17.75	17.81	8,300	16	2,000		75	100	2,671			239
2024-02-09	T	CROP	17.78	17.78	17.76	17.78		20,971	28	17.75	17.78	17,000	142	1,400				2,000			395
2024-02-08	T	CROP	17.73	17.79	17.72	17.78	0.03	9,011	24	17.72	17.79	3,700	200	1,200	223	53		3,365			209
2024-02-07	T	CROP	17.80	17.80	17.74	17.77	-0.05	51,837	80	17.75	17.77	37,101	923	1,000		8	2,200	10,204			318