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	V-TSX-V	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	V	CTZ	0.89	0.89	0.89	0.89	0.02	16,000	1	0.87	0.89	16,000
2024-05-16	V	CTZ	0.87	0.88	0.87	0.88	0.01	4,700	5	0.87	0.89	3,200						1,500
2024-05-15	V	CTZ	0.85	0.87	0.85	0.87	0.01	4,000	2	0.84	0.93	4,000
2024-05-14	V	CTZ	0.89	0.89	0.85	0.85	-0.02	19,300	8	0.84	0.93	14,000			500			4,500			300
2024-05-13	V	CTZ	0.90	0.90	0.87	0.87	-0.02	8,180	5	0.86	0.93	7,000						1,000			180
2024-05-10	V	CTZ	0.89	0.89	0.89	0.89		7,860	4	0.86	0.89	7,500									360
2024-05-09	V	CTZ	0.89	0.89	0.89	0.89		4,500	1	0.86	0.89	4,500
2024-05-08	V	CTZ				0.89				0.86	0.89
2024-05-07	V	CTZ	0.88	0.89	0.88	0.89	0.02	3,700	5	0.86	0.89	2,700						1,000
2024-05-06	V	CTZ	0.86	0.87	0.86	0.87	-0.02	17,239	10	0.86	0.89	16,500						500			238
2024-05-03	V	CTZ	0.90	0.90	0.89	0.89	-0.04	26,700	8	0.86	0.89	25,000	500			200
2024-05-02	V	CTZ				0.93				0.90	0.93
2024-05-01	V	CTZ	0.93	0.93	0.93	0.93	0.03	500	1	0.90	0.93	500
2024-04-30	V	CTZ				0.90				0.90	0.93
2024-04-29	V	CTZ	0.90	0.90	0.90	0.90	-0.05	1,504	4	0.90	0.93	1,000									504
2024-04-26	V	CTZ	0.93	0.95	0.93	0.95	0.02	24,479	7	0.90	0.95	24,479
2024-04-25	V	CTZ				0.93				0.86	0.94
2024-04-24	V	CTZ	0.93	0.93	0.93	0.93		7,275	5	0.86	0.93	7,200				75
2024-04-23	V	CTZ	0.93	0.93	0.93	0.93		500	1	0.93	0.94	500
2024-04-22	V	CTZ	0.93	0.93	0.93	0.93		950	2	0.85	0.95	500				450
2024-04-19	V	CTZ				0.93				0.85	0.94
2024-04-18	V	CTZ				0.93				0.85	0.94
2024-04-17	V	CTZ						80	1	0.85	0.94	80
2024-04-16	V	CTZ	0.93	0.93	0.93	0.93		4,000	2	0.85	0.93	3,000									1,000
2024-04-15	V	CTZ	0.93	0.93	0.93	0.93		3,533	3	0.85	0.94	3,000				533
2024-04-12	V	CTZ	0.93	0.93	0.93	0.93	0.07	11,037	10	0.83	0.93	8,000			1,000	37		2,000
2024-04-11	V	CTZ	0.86	0.86	0.86	0.86		18,000	3	0.83	0.95	18,000
2024-04-10	V	CTZ				0.86				0.86	0.95
2024-04-09	V	CTZ	0.86	0.86	0.86	0.86	-0.02	3,634	4	0.86	0.95	3,500
2024-04-08	V	CTZ	0.89	0.89	0.88	0.88	-0.02	39,149	19	0.86	0.95	29,140				428		9,500			81
2024-04-05	V	CTZ						105	2	0.88	0.95
2024-04-04	V	CTZ	0.90	0.90	0.90	0.90	0.06	21,274	15	0.90	0.95	17,554			1,000			2,500			220
2024-04-03	V	CTZ	0.95	0.95	0.84	0.84	-0.11	15,500	15	0.89	0.95	12,950	1,000			150		1,000			400
2024-04-02	V	CTZ						100	1	0.93	0.95
2024-04-01	V	CTZ	0.95	0.95	0.95	0.95		7,302	4	0.93	0.95	6,000						1,000
2024-03-28	V	CTZ						3	1	0.90	0.95
2024-03-27	V	CTZ	0.95	0.95	0.95	0.95		2,463	6	0.90	1.09	10		1,000	500	53		500
2024-03-26	V	CTZ	0.95	0.95	0.95	0.95	0.01	6,000	3	0.90	1.09	6,000
2024-03-25	V	CTZ	0.94	0.94	0.94	0.94	-0.01	2,100	2	0.93	0.95	2,000
2024-03-22	V	CTZ	0.95	0.95	0.95	0.95		1,000	1	0.90	0.95	1,000
2024-03-21	V	CTZ	0.95	0.95	0.95	0.95		5,000	3	0.90	0.95	5,000
2024-03-20	V	CTZ	0.95	0.95	0.95	0.95		45,500	6	0.90	0.95	44,500	500					500
2024-03-19	V	CTZ	0.95	0.95	0.95	0.95		3,200	2	0.90	0.95	3,000
2024-03-18	V	CTZ	0.95	0.95	0.95	0.95		40,001	19	0.90	1.00	17,000	13,000				9,500	500
2024-03-15	V	CTZ	0.95	0.95	0.93	0.95	-0.04	16,048	16	0.90	0.99	13,300						1,750			995
2024-03-14	V	CTZ				0.99				0.90	0.95
2024-03-13	V	CTZ	0.95	0.99	0.95	0.99	0.06	16,905	9	0.90	1.00	16,300				105		500
2024-03-12	V	CTZ				0.93				0.93	0.95
2024-03-11	V	CTZ	0.93	0.93	0.93	0.93		2,894	2	0.93	0.95	2,500						394
2024-03-08	V	CTZ	0.93	0.93	0.93	0.93		4,887	3	0.93	0.95	4,500				376
2024-03-07	V	CTZ						265	1	0.93	0.95
2024-03-06	V	CTZ	0.95	0.95	0.93	0.93	-0.01	19,366	9	0.90	0.95	18,400	500					1
2024-03-05	V	CTZ	0.94	0.94	0.94	0.94	-0.01	1,704	5	0.93	0.95	1,000				604
2024-03-04	V	CTZ	0.95	0.95	0.93	0.93	-0.02	24,579	14	0.93	0.95	13,500		7,500				2,500			400
2024-03-01	V	CTZ	0.95	0.95	0.93	0.95	0.01	18,200	11	0.93	0.95	12,000	6,000			170					30
2024-02-29	V	CTZ	0.95	0.95	0.94	0.95		5,095	4	0.93	0.95	3,000	2,000								95
2024-02-28	V	CTZ	0.97	0.99	0.95	0.95		11,555	13	0.93	1.03	6,540	2,500			7	2,000	500
2024-02-27	V	CTZ	0.93	0.95	0.93	0.95	0.05	9,765	8	0.95	0.98	7,000						2,500			165
2024-02-26	V	CTZ	0.90	0.90	0.90	0.90	-0.01	6,718	2	0.90	0.98	6,500									218
2024-02-23	V	CTZ	0.91	0.91	0.91	0.91	0.01	562	2	0.90	0.98	500									62
2024-02-22	V	CTZ	0.91	0.91	0.91	0.91	0.01	500	1	0.90	0.98		500
2024-02-21	V	CTZ	0.90	0.90	0.90	0.90		3,450	2	0.90	1.00	3,000
2024-02-20	V	CTZ	0.89	0.90	0.89	0.90	0.01	4,600	5	0.85	0.99	4,000									200