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
2024-04-24	T	CSU	3,785.00	3,785.00	3,682.00	3,696.96	-33.92	34,771	1,263	3,682.00	3,705.15	17,222	1,045	728	341	1,091	700	302		1,500	9,004		200	700
2024-04-23	T	CSU	3,718.11	3,752.31	3,651.10	3,730.88	49.35	49,464	1,353	3,722.58	3,747.56	28,896	3,017	2,276	853	1,205	1,802	329			6,709		1,300	300
2024-04-22	T	CSU	3,699.85	3,701.52	3,657.51	3,681.53	19.86	30,622	954	3,673.53	3,708.35	16,336	2,326	2,181	850	805	900	977			3,547		900	300
2024-04-19	T	CSU	3,698.97	3,725.00	3,649.21	3,661.67	-38.51	51,315	1,460	3,658.82	3,681.53	28,811	3,352	4,200	1,571	1,381	4,100	1,165			9,363		3,400	1,000
2024-04-18	T	CSU	3,700.655	3,721.28	3,645.51	3,700.18	-11.28	54,250	1,222	3,687.58	3,716.10	41,978	2,171	2,237	1,239	937	1,225	461			15,712		1,900	1,100
2024-04-17	T	CSU	3,656.57	3,733.99	3,656.57	3,711.46	61.75	75,726	1,615	3,705.45	3,727.98	39,301	4,396	2,224	1,515	1,437	1,105	325			20,577		2,000	400
2024-04-16	T	CSU	3,588.80	3,674.32	3,585.675	3,649.71	59.71	50,832	1,723	3,642.95	3,661.77	35,373	2,415	1,459	1,022	981	1,010	290			33,801		2,100	800
2024-04-15	T	CSU	3,560.11	3,657.62	3,560.11	3,590.00	8.30	50,810	1,347	3,581.83	3,605.13	22,540	3,611	2,131	1,228	1,291	201	972			14,437		1,800	300
2024-04-12	T	CSU	3,724.98	3,724.98	3,575.03	3,581.70	-110.63	41,916	1,455	3,572.44	3,612.70	21,600	2,798	1,717	1,768	954	703	517			6,644		500	307
2024-04-11	T	CSU	3,659.98	3,711.07	3,613.85	3,692.33	62.34	58,067	1,599	3,662.91	3,710.97	33,839	3,466	2,229	512	575	2,602	388			4,789		3,100	202
2024-04-10	T	CSU	3,600.22	3,661.21	3,600.22	3,629.99	-34.46	58,675	1,243	3,620.57	3,645.45	21,379	3,810	3,318	911	991	835	742		10,500	13,276		1,500	650
2024-04-09	T	CSU	3,676.41	3,676.41	3,585.50	3,664.45	26.47	53,302	1,247	3,652.06	3,669.76	15,945	2,611	2,097	1,611	665	400	230		1,500	25,841		1,000
2024-04-08	T	CSU	3,641.46	3,746.58	3,594.20	3,637.98	-3.47	46,600	1,120	3,624.54	3,650.39	15,828	932	1,994	640	1,084	700	289		15,100	7,596		200
2024-04-05	T	CSU	3,578.98	3,669.28	3,578.98	3,641.45	93.09	34,772	1,326	3,633.76	3,652.02	20,296	3,144	1,562	312	808	2,601	274			9,915		2,600
2024-04-04	T	CSU	3,639.88	3,639.88	3,541.85	3,548.36	-40.89	33,974	1,400	3,538.55	3,564.76	16,976	1,930	1,738	831	1,325	850	217			6,910		1,900
2024-04-03	T	CSU	3,600.94	3,656.78	3,578.02	3,589.25	-2.39	37,478	1,517	3,575.00	3,599.58	17,114	2,670	1,320	720	800	1,535	564		1,100	7,658		800	300
2024-04-02	T	CSU	3,664.97	3,678.245	3,576.42	3,591.64	-73.33	97,782	2,415	3,579.63	3,601.24	58,146	3,567	6,865	2,322	1,645	3,318	429			12,966		1,800	911
2024-04-01	T	CSU	3,724.55	3,724.55	3,660.02	3,664.97	-35.03	24,654	1,117	3,660.00	3,679.46	15,229	3,209	1,839	1,155	546	300	211			3,770		300	300
2024-03-28	T	CSU	3,730.30	3,748.29	3,686.97	3,700.00	-30.29	58,108	1,362	3,573.73	3,728.42	44,100	2,319	1,931	817	337	420	213			4,390		1,000	1,001
2024-03-27	T	CSU	3,787.98	3,801.64	3,726.05	3,730.29	-12.77	37,248	1,214	3,720.69	3,747.39	21,027	3,453	2,334	1,115	521	854	669		300	3,922		400	902
2024-03-26	T	CSU	3,739.07	3,801.02	3,737.25	3,743.06	1.18	49,129	1,257	3,732.32	3,757.84	34,822	2,037	3,489	925	432	601	692			7,477		400	800
2024-03-25	T	CSU	3,730.38	3,775.80	3,725.00	3,741.88	-10.97	41,842	1,249	3,734.41	3,760.37	22,782	2,133	2,394	1,331	757	1,700	417			5,122		800	1,600
2024-03-22	T	CSU	3,784.19	3,810.44	3,737.37	3,752.85	-45.11	35,661	1,493	3,746.09	3,778.17	18,672	2,211	3,219	671	591	1,100	181			7,651		1,400	1,000
2024-03-21	T	CSU	3,750.04	3,857.45	3,750.04	3,797.96	28.95	60,818	1,752	3,790.79	3,810.68	32,850	3,129	2,757	424	1,341	3,863	704			5,785		2,700	1,001
2024-03-20	T	CSU	3,770.72	3,774.65	3,710.28	3,769.01	35.35	35,558	1,097	3,754.24	3,775.00	15,897	1,668	2,322	923	764	400	717			7,585		1,400	600
2024-03-19	T	CSU	3,709.41	3,760.14	3,699.00	3,733.66	49.28	38,018	1,380	3,726.36	3,748.41	20,113	1,918	2,346	421	1,070	601	511			6,299		1,000	900
2024-03-18	T	CSU	3,730.07	3,751.87	3,657.91	3,684.38	-66.43	72,921	1,887	3,669.56	3,692.42	41,802	7,154	2,261	1,015	1,333	2,401	795			9,079		600	903
2024-03-15	T	CSU	3,740.82	3,788.80	3,727.21	3,750.81	0.08	139,827	1,426	3,740.78	3,763.81	123,274	2,320	1,386	1,009	1,099	201	255			5,568		1,300	700
2024-03-14	T	CSU	3,784.39	3,784.39	3,728.13	3,750.73	-21.46	46,542	1,566	3,736.18	3,762.90	30,294	3,382	1,718	1,731	1,228	1,916	1,002			10,716		1,100	1,500
2024-03-13	T	CSU	3,757.85	3,783.48	3,735.31	3,772.19	-4.91	54,293	1,918	3,757.61	3,776.51	21,490	2,359	3,099	922	1,339	1,900	1,742		400	13,665		800	1,501
2024-03-12	T	CSU	3,810.03	3,817.015	3,759.81	3,777.10	-17.89	72,966	1,629	3,762.05	3,786.50	31,446	2,928	1,997	2,112	954	3,000	845		7,800	14,870		1,500	1,200
2024-03-11	T	CSU	3,750.11	3,806.42	3,750.01	3,794.99	1.15	41,100	1,354	3,783.83	3,808.04	23,581	1,334	2,393	924	715	2,202	798			6,241		800	600
2024-03-08	T	CSU	3,792.03	3,818.06	3,772.00	3,793.84	-54.65	45,066	1,504	3,773.39	3,804.95	14,328	3,425	2,822	1,234	429	601	4,095			7,841		1,700	1,300
2024-03-07	T	CSU	3,759.99	3,850.00	3,720.65	3,848.49	164.61	53,478	1,823	3,800.00	3,850.00	22,844	7,297	4,059	1,113	768	1,506	611			9,106		1,000	1,280
2024-03-06	T	CSU	3,749.99	3,766.65	3,657.20	3,683.88	-19.11	64,210	2,071	3,668.60	3,712.31	39,860	3,656	2,230	726	960	3,302	272			9,664		500	700
2024-03-05	T	CSU	3,792.54	3,794.00	3,689.01	3,702.99	-89.44	56,212	1,798	3,200.00	3,730.44	23,130	3,081	12,725	919	659	801	135			8,211		2,000	2,010
2024-03-04	T	CSU	3,815.02	3,854.25	3,787.00	3,792.43	-60.58	40,610	1,449	3,785.14	3,826.07	19,520	2,326	2,006	1,125	850	2,309	798			8,788		900	700
2024-03-01	T	CSU	3,761.06	3,856.00	3,761.06	3,853.01	74.62	53,437	1,767	3,827.07	3,855.65	23,936	3,572	2,827	1,024	1,263	1,100	410		100	9,642		2,800	1,404
2024-02-29	T	CSU	3,796.49	3,796.49	3,762.315	3,778.39	5.32	74,100	1,750	3,763.36	3,787.61	55,320	1,332	1,604	124	885	403	454			11,082		800	300
2024-02-28	T	CSU	3,789.95	3,789.95	3,722.01	3,773.07	16.02	26,923	1,240	3,757.62	3,775.00	13,621	638	1,819	509	800	1,272	301			5,293		300	800
2024-02-27	T	CSU	3,710.04	3,765.40	3,710.04	3,757.05	2.93	38,944	1,683	3,742.80	3,768.00	18,506	4,102	2,522	220	984	1,100	322			8,018		900	807
2024-02-26	T	CSU	3,749.99	3,781.00	3,713.05	3,754.12	4.12	26,038	1,114	3,739.16	3,761.31	12,851	2,378	2,426	128	916	500	239			4,721		400	400
2024-02-23	T	CSU	3,670.00	3,750.19	3,661.78	3,750.00	42.50	42,202	1,386	3,730.01	3,762.99	30,149	2,520	2,663	766	878	801	203			3,419		900	1,000
2024-02-22	T	CSU	3,676.04	3,734.20	3,676.04	3,707.50	44.02	30,643	1,498	3,693.55	3,720.37	20,408	1,764	1,896	1,943	972	641	510			6,569		700	400
2024-02-21	T	CSU	3,604.42	3,686.90	3,604.42	3,663.48	-59.45	63,824	1,725	3,656.66	3,678.28	25,967	7,644	3,443	1,431	1,085	3,677	856			9,891		2,100	3,100
2024-02-20	T	CSU	3,630.00	3,744.68	3,625.02	3,722.93	12.10	67,323	1,485	3,708.11	3,731.98	49,335	2,782	2,956	491	872	2,400	485			4,969		1,500	410
2024-02-16	T	CSU	3,683.50	3,764.36	3,683.50	3,710.83	3.05	38,317	1,231	3,695.54	3,722.09	24,502	2,439	1,598	929	926	300	879			3,824		800	534
2024-02-15	T	CSU	3,709.34	3,725.95	3,645.26	3,707.78	-11.62	70,690	1,870	3,700.76	3,720.36	34,516	11,896	3,537	811	1,232	1,887	520			10,492		2,500	600
2024-02-14	T	CSU	3,644.93	3,724.15	3,602.18	3,719.40	116.65	44,162	1,533	3,686.70	3,723.67	20,018	4,474	3,713	1,821	1,423	500	1,297			5,964		1,800	1,000
2024-02-13	T	CSU	3,562.41	3,631.04	3,557.00	3,602.75	-58.14	69,360	1,979	3,589.89	3,610.97	41,976	3,533	4,146	1,026	1,020	4,410	421			6,881		3,000	300
2024-02-12	T	CSU	3,723.82	3,741.08	3,638.35	3,660.89	-71.19	41,604	1,477	3,650.84	3,691.78	21,023	4,166	2,836	1,421	1,132	1,100	666			4,803		1,300
2024-02-09	T	CSU	3,709.37	3,744.75	3,690.00	3,732.08	56.75	39,145	1,261	3,713.21	3,741.67	19,437	2,635	2,081	828	1,255	1,160	958			6,082		1,400	905
2024-02-08	T	CSU	3,713.01	3,713.01	3,644.26	3,675.33	15.34	29,782	1,112	3,665.32	3,693.21	16,676	2,102	1,166	535	1,193	700	410			4,096		500	600
2024-02-07	T	CSU	3,689.88	3,707.04	3,620.40	3,659.99	28.36	40,359	1,528	3,652.24	3,680.76	20,963	3,250	3,393	1,011	1,166	1,600	850			5,637		800
2024-02-06	T	CSU	3,699.48	3,699.48	3,613.51	3,631.63	-15.36	65,204	1,821	3,621.12	3,638.13	27,666	3,243	3,582	1,523	1,212	10,292	628			11,031		3,800
2024-02-05	T	CSU	3,789.97	3,789.98	3,574.62	3,646.99	-143.02	91,462	2,724	3,628.58	3,661.78	42,575	8,391	5,884	2,473	1,929	1,500	1,941		1,500	19,555		2,800	600
2024-02-02	T	CSU	3,689.00	3,795.75	3,683.26	3,790.01	43.15	41,556	1,478	3,761.87	3,800.17	21,089	1,342	1,546	1,050	1,183	1,736	821			7,346		2,500	300
2024-02-01	T	CSU	3,769.98	3,769.98	3,644.40	3,746.86	31.00	58,769	1,875	3,727.87	3,756.93	29,848	2,966	3,151	1,624	1,228	1,203	1,008			12,617		1,700	400
2024-01-31	T	CSU	3,799.97	3,804.64	3,715.66	3,715.86	-84.13	77,700	2,530	3,709.04	3,761.33	46,505	4,790	4,825	928	1,347	1,700	201			9,495		4,600	400
2024-01-30	T	CSU	3,730.00	3,806.43	3,730.00	3,799.99	39.98	42,371	1,465	3,782.00	3,808.85	20,544	6,575	2,466	1,518	1,397	300	593			4,875		1,400	100
2024-01-29	T	CSU	3,695.00	3,769.72	3,685.01	3,760.01	65.03	32,501	1,544	3,738.01	3,770.85	16,988	3,170	2,478	1,354	1,053	200	693			5,419		100
2024-01-26	T	CSU	3,679.89	3,701.96	3,661.51	3,694.98	33.12	25,328	1,196	3,694.00	3,708.14	13,780	1,698	652	942	895	1,401	587		100	3,537		600	200