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
2024-05-17	T	CRT.UN	13.85	13.86	13.62	13.67	-0.12	191,942	1,336	13.65	13.74	100,728	17,000	18,166	6,500	2,176	12,310	3,504			29,264		200
2024-05-16	T	CRT.UN	13.73	13.81	13.70	13.79	0.02	180,732	941	13.75	13.85	107,413	14,000	15,211	3,200	2,450	18,500	9,500			8,210		200	406
2024-05-15	T	CRT.UN	13.86	13.86	13.70	13.77	0.03	189,309	1,200	13.73	13.84	84,071	15,000	18,325	8,900	1,989	11,985	6,101			34,935		200	600
2024-05-14	T	CRT.UN	13.94	13.94	13.73	13.74	-0.10	125,723	802	13.70	13.81	65,154	14,143	13,331	8,200	1,610	8,200	8,301			5,500		200	100
2024-05-13	T	CRT.UN	13.91	14.00	13.79	13.84	-0.07	176,730	913	13.80	13.95	104,907	12,256	11,170	12,400	3,017	7,600	13,251			10,124		300	175
2024-05-10	T	CRT.UN	13.90	13.98	13.86	13.91	0.03	163,164	911	13.85	13.96	97,281	17,983	11,230	8,600	2,295	7,500	5,901			6,637			200
2024-05-09	T	CRT.UN	13.80	13.94	13.80	13.88	-0.01	200,611	1,028	13.86	13.95	113,566	13,426	13,700	9,300	1,415	6,600	13,301		7,300	18,020		100
2024-05-08	T	CRT.UN	13.58	13.90	13.50	13.89	0.37	539,816	2,145	13.71	13.93	288,704	125,875	34,166	11,600	3,383	38,800	16,201			17,812		400	200
2024-05-07	T	CRT.UN	13.86	13.94	13.52	13.52	-0.37	231,010	1,397	13.52	13.75	124,943	17,878	27,754	23,200	5,039	13,000	8,401			7,915		600	600
2024-05-06	T	CRT.UN	13.69	13.93	13.64	13.89	0.19	216,638	1,267	13.77	13.95	126,726	10,400	23,925	7,900	2,387	22,900	6,200			11,720		500
2024-05-03	T	CRT.UN	13.79	13.80	13.62	13.70	0.10	292,082	1,637	13.63	13.75	189,548	14,500	20,525	10,200	1,688	19,100	13,401			17,374		100
2024-05-02	T	CRT.UN	13.53	13.61	13.41	13.60	0.19	229,419	1,411	13.52	13.60	140,530	24,801	17,501	6,200	1,657	15,600	10,070			10,886		100	300
2024-05-01	T	CRT.UN	13.47	13.59	13.39	13.41	-0.02	216,617	1,229	13.28	13.50	106,046	15,900	19,507	7,800	2,830	45,900	10,701			5,367		500
2024-04-30	T	CRT.UN	13.33	13.58	13.23	13.43	0.03	255,570	1,194	13.40	13.52	168,727	21,788	15,601	5,900	3,086	22,200	8,101			8,453		200
2024-04-29	T	CRT.UN	13.55	13.85	13.36	13.40	-0.19	299,022	1,225	13.37	13.54	112,942	40,800	16,900	7,400	1,703	93,505	9,202			13,037		400	200
2024-04-26	T	CRT.UN	13.62	13.84	13.525	13.59		475,142	2,310	13.53	13.66	165,743	191,070	24,338	18,200	3,434	36,800	20,400			11,977		700
2024-04-25	T	CRT.UN	13.36	13.61	13.20	13.59	0.13	369,093	2,760	13.45	13.70	227,796	44,853	26,800	12,400	4,680	31,000	12,301			7,557
2024-04-24	T	CRT.UN	13.53	13.64	13.45	13.46	-0.18	277,352	1,829	13.41	13.58	179,284	18,302	17,311	18,900	2,209	16,614	11,002			11,419		300
2024-04-23	T	CRT.UN	13.43	13.71	13.43	13.64	0.11	349,560	1,858	13.58	13.70	188,874	31,800	23,786	9,200	2,471	18,800	14,401			33,071		300
2024-04-22	T	CRT.UN	13.31	13.56	13.28	13.53	0.28	324,350	1,864	13.47	13.60	177,189	25,600	26,456	14,300	2,329	31,400	19,605			17,980		100
2024-04-19	T	CRT.UN	13.14	13.40	13.11	13.25	0.10	399,195	2,044	13.23	13.31	226,211	77,062	14,800	16,600	5,198	27,200	9,601			20,349		200
2024-04-18	T	CRT.UN	13.09	13.18	13.01	13.15	0.08	177,286	1,296	13.10	13.18	91,942	15,100	12,469	15,500	2,427	17,000	13,133			6,795		400
2024-04-17	T	CRT.UN	13.20	13.33	13.06	13.07	-0.10	279,579	1,746	13.05	13.17	163,983	23,000	17,441	22,800	2,282	19,100	14,801			12,640		300	300
2024-04-16	T	CRT.UN	12.96	13.28	12.95	13.17	0.21	460,152	2,174	13.10	13.29	297,265	38,201	34,510	9,300	3,790	38,400	17,801			15,013		500
2024-04-15	T	CRT.UN	13.27	13.33	12.92	12.96	-0.23	218,897	1,540	12.94	13.04	118,974	27,722	16,912	10,900	2,862	14,500	8,600			12,401		100
2024-04-12	T	CRT.UN	13.30	13.51	13.15	13.19	-0.17	327,309	1,737	13.17	13.27	205,993	34,202	29,712	8,000	2,880	23,800	10,670			7,164		600	5
2024-04-11	T	CRT.UN	13.40	13.51	13.31	13.36		174,600	1,149	13.35	13.43	100,868	15,571	8,827	9,200	955	17,700	8,601			6,497
2024-04-10	T	CRT.UN	13.48	13.50	13.32	13.36	-0.31	320,295	1,706	13.32	13.40	198,036	32,600	24,311	20,500	2,879	16,800	15,901			5,973			600
2024-04-09	T	CRT.UN	13.60	13.78	13.57	13.67	0.07	345,508	1,952	13.61	13.76	179,146	30,114	15,106	10,800	4,224	31,200	11,221			53,947		100
2024-04-08	T	CRT.UN	13.50	13.61	13.30	13.60	0.24	307,859	1,367	13.46	13.61	127,295	125,700	15,248	9,200	2,022	15,400	7,800			2,847		100
2024-04-05	T	CRT.UN	13.33	13.44	13.31	13.36	-0.03	381,639	2,194	13.30	13.40	217,535	44,905	32,993	10,500	2,737	33,600	10,352			23,618		200
2024-04-04	T	CRT.UN	13.40	13.58	13.36	13.39	0.09	396,209	2,347	13.31	13.45	176,537	34,300	26,101	14,600	3,359	59,400	12,000			63,429
2024-04-03	T	CRT.UN	13.45	13.58	13.27	13.30	-0.10	747,064	2,077	13.28	13.35	191,674	28,018	32,898	11,400	2,283	452,674	16,700			8,395		100	40
2024-04-02	T	CRT.UN	13.90	13.90	13.36	13.40	-0.51	513,236	3,057	13.38	13.59	341,691	30,600	30,047	11,900	2,856	55,000	22,556			11,216		300
2024-04-01	T	CRT.UN	14.20	14.22	13.90	13.91	-0.36	223,613	1,505	13.90	14.00	151,373	12,908	16,354	9,900	2,548	14,859	6,600			7,224		100
2024-03-28	T	CRT.UN	14.30	14.44	14.25	14.27	0.01	464,540	1,206	14.21	14.35	135,458	198,060	12,211	7,125	1,594	17,900	6,801			77,540
2024-03-27	T	CRT.UN	14.06	14.28	14.06	14.26	0.17	227,688	1,228	14.19	14.33	129,359	18,000	16,155	7,400	1,593	18,200	13,101			12,339		100
2024-03-26	T	CRT.UN	14.02	14.17	14.02	14.09	0.04	144,724	1,015	14.05	14.15	79,624	13,924	14,123	5,200	1,046	11,900	6,900			6,562
2024-03-25	T	CRT.UN	14.05	14.16	14.03	14.05	-0.02	89,277	691	14.01	14.13	50,689	11,195	8,025	2,000	1,255	6,300	2,204			3,547
2024-03-22	T	CRT.UN	14.18	14.36	14.05	14.07	-0.14	190,803	1,157	14.05	14.13	98,842	23,013	24,920	7,000	1,519	12,100	9,501			5,665		100	100
2024-03-21	T	CRT.UN	14.26	14.35	14.15	14.21	-0.11	232,285	1,244	14.15	14.26	134,882	36,062	14,646	9,900	1,228	7,500	12,301			12,592
2024-03-20	T	CRT.UN	14.16	14.35	14.16	14.32	0.16	146,146	1,010	14.24	14.35	70,248	30,319	16,914	5,000	2,135	4,500	8,587			5,991		200	40
2024-03-19	T	CRT.UN	14.07	14.25	14.07	14.16	0.09	180,831	1,088	14.12	14.21	103,962	26,300	13,642	5,700	987	10,800	6,601			4,911
2024-03-18	T	CRT.UN	13.89	14.11	13.86	14.07	0.17	214,604	1,266	14.02	14.19	76,886	45,607	17,882	6,900	1,565	13,500	40,750			6,503
2024-03-15	T	CRT.UN	13.95	14.06	13.83	13.90		319,070	1,839	13.86	13.96	198,608	37,300	15,030	9,100	2,458	29,700	17,401			7,682		200
2024-03-14	T	CRT.UN	13.99	14.02	13.83	13.90	-0.08	295,699	1,679	13.87	13.98	169,054	56,940	17,557	7,800	2,167	23,800	12,201			3,987		100
2024-03-13	T	CRT.UN	14.00	14.06	13.93	13.98	0.02	206,501	1,413	13.92	14.04	125,997	24,520	25,391	4,100	1,188	10,400	3,601			8,314
2024-03-12	T	CRT.UN	14.00	14.07	13.94	13.96	-0.07	238,192	1,109	13.90	14.02	143,657	16,477	9,460	4,000	1,579	46,778	10,501			3,084		400
2024-03-11	T	CRT.UN	14.16	14.24	14.02	14.03	-0.17	133,079	984	14.02	14.13	71,692	19,352	14,228	4,200	1,537	8,500	8,301			2,230		500
2024-03-08	T	CRT.UN	14.11	14.23	14.01	14.20	0.15	243,967	1,119	14.15	14.28	102,038	15,902	14,732	5,600	1,929	33,940	8,400			58,390		100
2024-03-07	T	CRT.UN	13.74	14.09	13.74	14.05	0.31	267,359	1,492	13.93	14.12	138,886	22,910	21,150	9,000	2,644	14,300	10,303			45,450		200	313
2024-03-06	T	CRT.UN	13.80	13.88	13.66	13.74	0.06	180,942	1,266	13.73	13.80	110,449	19,600	16,072	9,800	2,800	8,200	8,500			3,668
2024-03-05	T	CRT.UN	13.84	13.98	13.65	13.68	-0.25	352,867	2,005	13.64	13.83	182,009	33,713	33,807	10,200	3,073	67,305	13,109			4,434
2024-03-04	T	CRT.UN	13.86	14.00	13.86	13.93	-0.06	107,043	838	13.86	13.99	45,021	16,572	12,800	4,300	1,267	11,286	9,501			3,806		100	100
2024-03-01	T	CRT.UN	13.81	14.05	13.79	13.99	0.14	107,218	778	13.94	14.06	57,678	11,202	9,897	7,700	2,098	9,000	3,500			3,328			200
2024-02-29	T	CRT.UN	13.94	14.03	13.78	13.85	-0.09	240,175	1,415	13.80	13.92	149,861	21,000	28,718	7,700	1,463	14,500	9,800			3,599		200
2024-02-28	T	CRT.UN	14.00	14.47	13.81	13.94	-0.20	188,250	1,478	13.89	14.01	81,273	40,800	15,011	11,100	3,467	18,107	12,601			3,913		200	51
2024-02-27	T	CRT.UN	14.27	14.27	14.07	14.14		131,689	972	14.14	14.21	82,184	15,102	7,000	4,800	1,350	8,100	9,600			2,212			100
2024-02-26	T	CRT.UN	14.29	14.37	14.13	14.14	-0.23	230,756	1,571	14.13	14.22	129,927	23,698	26,040	7,900	3,034	13,600	11,000			11,990		400	100
2024-02-23	T	CRT.UN	14.36	14.41	14.20	14.37	-0.03	238,305	1,454	14.32	14.39	103,911	68,525	15,607	8,000	2,675	16,800	9,800			10,646		400	200
2024-02-22	T	CRT.UN	14.43	14.45	14.15	14.40	-0.01	320,932	1,811	14.32	14.47	160,513	35,671	35,813	11,700	2,570	17,200	39,111			14,465			425
2024-02-21	T	CRT.UN	14.20	14.42	14.20	14.41	0.16	161,307	1,023	14.29	14.49	94,104	12,831	15,316	6,800	1,437	19,779	5,207			2,972		300
2024-02-20	T	CRT.UN	14.41	14.47	14.21	14.25	-0.19	201,416	1,395	14.19	14.32	78,518	25,712	18,000	12,200	1,854	27,800	14,888			15,650		200	26