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	CSW.B	12.12	12.30	12.12	12.30	0.08	4,451	23	12.25	12.30	2,401				80		1,300			270
2024-05-16	T	CSW.B	12.30	12.30	12.13	12.22	-0.18	3,225	24	12.19	12.30	1,730	200				200	301			749
2024-05-15	T	CSW.B	12.30	12.44	12.23	12.40	0.08	7,705	34	12.30	12.40	6,757	100					100			658
2024-05-14	T	CSW.B	12.36	12.36	12.32	12.32	-0.03	3,149	16	12.25	12.30	2,500									635
2024-05-13	T	CSW.B	12.30	12.35	12.30	12.35	0.01	7,828	33	12.25	12.38	3,897	100	200				600			2,893
2024-05-10	T	CSW.B	12.34	12.34	12.34	12.34	0.04	216	7	12.25	12.34	100									116
2024-05-09	T	CSW.B	12.20	12.30	12.20	12.30	0.10	4,885	19	12.28	12.35	3,000						802			1,004
2024-05-08	T	CSW.B	12.20	12.20	12.10	12.20		7,622	28	12.20	12.30	6,950				40		101			466
2024-05-07	T	CSW.B	12.25	12.25	12.15	12.20		4,770	25	12.20	12.30	4,333						100			292
2024-05-06	T	CSW.B	12.20	12.20	12.20	12.20	-0.05	476	14	12.21	12.30	104				81		1			175
2024-05-03	T	CSW.B	12.25	12.28	12.20	12.20	-0.10	1,348	16	12.20	12.32	301	200			137	300	300			67
2024-05-02	T	CSW.B	12.33	12.36	12.18	12.30	0.05	9,679	40	12.29	12.40	6,980			100	83		2,100			401
2024-05-01	T	CSW.B	12.01	12.30	12.01	12.30	0.30	3,050	19	12.16	12.30	1,715						1,100			235
2024-04-30	T	CSW.B	12.04	12.04	12.00	12.00	-0.04	2,856	21	12.08	12.20	2,196				10		1			644
2024-04-29	T	CSW.B	12.15	12.15	12.04	12.04	-0.06	1,859	14	12.05	12.20	1,300	100								439
2024-04-26	T	CSW.B	12.04	12.15	12.02	12.10	0.10	3,997	28	12.05	12.17	2,400				145		1,001			411
2024-04-25	T	CSW.B	11.96	12.00	11.96	12.00	0.05	2,939	12	12.00	12.10	2,600						201			2
2024-04-24	T	CSW.B	12.00	12.00	11.86	11.95	0.05	4,873	18	11.95	12.20	4,620	200					1			50
2024-04-23	T	CSW.B	11.90	12.00	11.90	11.90	0.05	728	12	11.86	12.00	600									128
2024-04-22	T	CSW.B	12.00	12.00	11.83	11.85	-0.15	3,727	20	11.82	11.95	2,903				7					711
2024-04-19	T	CSW.B	12.00	12.05	12.00	12.00	0.15	1,844	18	11.90	12.00	1,310	400			55		1
2024-04-18	T	CSW.B	12.05	12.05	11.85	11.85	-0.19	6,523	49	11.89	12.00	3,225	100			127		301			2,674
2024-04-17	T	CSW.B	12.22	12.22	12.04	12.04	-0.17	1,735	15	12.10	12.20	1,702									1
2024-04-16	T	CSW.B	12.26	12.30	12.10	12.21	0.06	3,153	21	12.12	12.30	1,400						1,001			520
2024-04-15	T	CSW.B	12.25	12.34	12.10	12.15	-0.15	10,618	40	12.15	12.25	8,302	100		400			300			1,420
2024-04-12	T	CSW.B	12.23	12.30	12.20	12.30		12,162	54	12.21	12.34	6,300	800		800		1,100	2,200			731
2024-04-11	T	CSW.B	12.30	12.32	12.30	12.30	-0.05	6,171	14	12.26	12.35	5,780	200			80					110
2024-04-10	T	CSW.B	12.34	12.35	12.31	12.35	0.05	3,317	25	12.31	12.40	3,002				83		1			140
2024-04-09	T	CSW.B	12.10	12.30	12.00	12.30	0.06	11,880	47	12.25	12.35	9,457	300		100	18		1,000			805
2024-04-08	T	CSW.B	12.15	12.24	12.13	12.24	0.36	5,635	21	12.16	12.24	3,000						601			1,650
2024-04-05	T	CSW.B	12.17	12.20	11.88	11.88	-0.17	2,893	20	11.95	12.05	1,807						600			422
2024-04-04	T	CSW.B	12.15	12.15	12.05	12.05	-0.10	2,581	15	12.05	12.15	2,400	100			50		2			2
2024-04-03	T	CSW.B	12.14	12.25	12.10	12.15	0.05	4,552	27	12.10	12.20	2,611				25		1,400			468
2024-04-02	T	CSW.B	12.20	12.20	12.10	12.15	-0.05	2,308	27	12.05	12.15	1,645	100			65		401
2024-04-01	T	CSW.B	12.23	12.25	12.20	12.20	0.05	956	13	12.20	12.25	582	200			95					79
2024-03-28	T	CSW.B	12.15	12.15	12.15	12.15	-0.05	681	9	12.15	12.20	100				10		1			540
2024-03-27	T	CSW.B						7	3	12.10	12.20
2024-03-26	T	CSW.B	12.20	12.20	12.20	12.20		655	7	12.10	12.20	500						1			101
2024-03-25	T	CSW.B	12.10	12.20	12.00	12.20	0.10	3,140	25	12.12	12.24	797	200					600			1,478
2024-03-22	T	CSW.B	11.99	12.13	11.88	12.10	0.21	7,812	46	12.10	12.15	5,500				132		1,701			386
2024-03-21	T	CSW.B	11.97	11.97	11.89	11.89	-0.09	1,483	12	11.80	11.95	700									709
2024-03-20	T	CSW.B	11.95	12.00	11.87	11.95	0.05	2,691	26	11.87	11.95	727						500			1,357
2024-03-19	T	CSW.B	11.90	11.94	11.85	11.94	-0.06	4,764	24	11.80	11.94	4,350				24		101			197
2024-03-18	T	CSW.B	11.91	11.91	11.90	11.90	-0.10	966	14	11.90	12.00	2				77		700			1
2024-03-15	T	CSW.B	12.20	12.40	12.00	12.00	-0.09	10,094	74	11.90	12.03	8,072					400	1,101			364
2024-03-14	T	CSW.B	12.10	12.15	12.09	12.09	-0.25	3,704	35	12.09	12.14	3,194				50		101			296
2024-03-13	T	CSW.B	12.15	12.35	12.11	12.34	0.17	3,908	35	12.13	12.35	2,000				130		400			1,051
2024-03-12	T	CSW.B	12.20	12.20	12.17	12.17	0.20	1,838	17	12.00	12.18	900				35		300			469
2024-03-11	T	CSW.B	12.13	12.19	11.97	11.97	-0.13	5,071	37	11.97	12.10	3,789						701			309
2024-03-08	T	CSW.B	12.05	12.10	12.05	12.10	0.10	784	15	12.00	12.09	200						1			480
2024-03-07	T	CSW.B	11.94	12.00	11.77	12.00	0.20	20,648	49	11.97	12.20	12,200	5,200					2,500			627
2024-03-06	T	CSW.B	11.80	11.80	11.70	11.80		3,822	29	11.75	11.90	2,200	100			95		1,200			154
2024-03-05	T	CSW.B	11.73	11.90	11.71	11.89	0.04	3,228	30	11.80	11.90	1,892				30		500			613
2024-03-04	T	CSW.B	11.94	11.94	11.85	11.85	-0.15	3,018	27	11.70	11.99	2,432				90					381
2024-03-01	T	CSW.B	11.85	12.08	11.80	12.00	0.25	6,700	34	11.90	12.00	5,300						1,000			280
2024-02-29	T	CSW.B	11.75	11.91	11.73	11.75	0.04	3,986	31	11.75	11.90	2,748	200			84		401			543
2024-02-28	T	CSW.B	11.73	11.80	11.70	11.71	-0.08	5,250	32	11.70	11.75	3,400				50					1,397
2024-02-27	T	CSW.B	11.73	11.80	11.72	11.80	0.07	2,700	26	11.73	11.80	1,083				70		800			747
2024-02-26	T	CSW.B	11.98	11.98	11.72	11.73	-0.29	6,443	57	11.73	11.80	3,544	700			60	300	601			921
2024-02-23	T	CSW.B	12.02	12.09	12.00	12.02	0.06	2,659	29	11.96	12.15	1,100				59		201			1,248
2024-02-22	T	CSW.B	11.97	12.00	11.96	11.96	0.13	4,266	22	11.96	12.05	3,400	100			50		100			336
2024-02-21	T	CSW.B	11.87	11.95	11.81	11.95	0.06	6,865	28	11.83	11.95	4,100	1,000					1,200			469
2024-02-20	T	CSW.B	11.85	11.95	11.84	11.89	0.14	4,331	33	11.84	11.95	2,625				74	100	700			755