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	CU.PR.G						141	5	18.00	18.31					72
2024-05-16	T	CU.PR.G	18.15	18.24	18.15	18.15	-0.03	9,500	24	18.00	18.20	3,130	2,300		400	35		500			2,468
2024-05-15	T	CU.PR.G	17.99	18.40	17.99	18.18	0.23	22,061	66	18.18	18.41	8,385	6,500		500			1,100			3,761			500
2024-05-14	T	CU.PR.G	17.84	17.95	17.78	17.86	0.08	5,723	18	17.70	18.00	1,500	900	100							2,023
2024-05-13	T	CU.PR.G	17.70	17.70	17.70	17.70	-0.08	1,246	11	17.70	17.79		1,100			30					91
2024-05-10	T	CU.PR.G	17.70	17.78	17.70	17.78	0.11	55,167	28	17.70	17.78	1,800	1,600		400	120	50,000				1,207
2024-05-09	T	CU.PR.G	17.62	17.73	17.62	17.73	0.08	2,617	20	17.75	17.85	720	600		200	65		300			127
2024-05-08	T	CU.PR.G	17.63	17.71	17.63	17.63	0.01	2,308	18	17.62	17.76	685	800		200			200			323
2024-05-07	T	CU.PR.G	17.64	17.65	17.61	17.62		7,371	29	17.62	17.73	3,274	1,700		200			400			1,789
2024-05-06	T	CU.PR.G	17.60	17.65	17.57	17.60	-0.05	19,896	67	17.56	17.67	7,231	7,500	100	1,400	211		1,700			1,554
2024-05-03	T	CU.PR.G	17.40	17.66	17.40	17.65	0.25	19,633	46	17.56	17.69	14,370	2,400	500	600	100	100	700			298
2024-05-02	T	CU.PR.G	17.36	17.46	17.35	17.46	0.20	9,292	55	17.27	17.46	1,600	3,600	300	800	4		1,400			588			100
2024-05-01	T	CU.PR.G	17.00	17.27	16.91	17.26	0.13	22,442	76	16.94	17.27	13,500	5,100	500	400		300	600			1,892
2024-04-30	T	CU.PR.G	17.08	17.13	17.08	17.09	0.04	4,879	26	17.09	17.16	1,500	1,600			121		1,300			218
2024-04-29	T	CU.PR.G	17.04	17.09	17.04	17.05	-0.01	7,671	25	17.05	17.15	2,200	4,600	71			300	200			300
2024-04-26	T	CU.PR.G	17.00	17.14	17.00	17.06	0.01	16,044	66	17.04	17.12	5,264	5,900	500	800		200	500			2,780
2024-04-25	T	CU.PR.G	17.01	17.05	17.00	17.00	-0.10	4,448	15	17.00	17.09	900						200			3,333
2024-04-24	T	CU.PR.G	17.00	17.13	17.00	17.07	-0.05	12,684	12	17.00	17.10	10,000	800					1,800			84
2024-04-23	T	CU.PR.G	17.10	17.19	17.10	17.12	0.04	15,199	44	17.00	17.16	2,800	2,800		300		200	200			8,199
2024-04-22	T	CU.PR.G	17.08	17.14	17.01	17.12	0.16	14,633	66	17.01	17.18	2,400	8,000		600			1,200			2,233
2024-04-19	T	CU.PR.G	16.96	17.06	16.94	16.96	0.11	287,168	117	16.77	17.07	269,375	4,200	2,000	900		100	1,000			7,145			700
2024-04-18	T	CU.PR.G	16.99	17.07	16.75	16.85	-0.12	19,049	94	16.75	16.92	5,900	5,000	500	1,600		900	1,300			3,148
2024-04-17	T	CU.PR.G	17.02	17.05	16.88	16.97	0.12	18,938	78	16.90	17.03	5,900	7,800	200	600		1,000	600			2,538
2024-04-16	T	CU.PR.G	17.08	17.08	16.85	16.85	-0.20	19,488	74	16.85	17.08	13,400	3,900		100	90					1,698
2024-04-15	T	CU.PR.G	17.07	17.14	17.00	17.05	-0.11	17,509	86	17.01	17.08	8,933	1,600	400	1,000	100	300	1,100			2,888
2024-04-12	T	CU.PR.G	17.10	17.40	17.10	17.16	-0.04	33,314	44	17.16	17.35	29,500	2,000	300	900			100			444
2024-04-11	T	CU.PR.G	17.15	17.25	17.10	17.15	-0.16	15,736	67	17.15	17.25	8,200	3,900	500	1,000			300			1,306
2024-04-10	T	CU.PR.G	17.20	17.31	17.10	17.14	-0.16	26,202	65	17.11	17.31	9,600	4,100	3,300	800		100	300			4,702
2024-04-09	T	CU.PR.G	17.30	17.30	17.21	17.21		7,700	24	17.21	17.31	200	200		100						7,100
2024-04-08	T	CU.PR.G	17.45	17.45	17.19	17.21	-0.24	21,091	125	17.20	17.31	8,180	2,300	2,200	2,700		1,000	1,100			3,211
2024-04-05	T	CU.PR.G	17.49	17.49	17.37	17.46		75,333	65	17.37	17.46	61,534	4,100	3,000	100		300	3,000			1,473			500
2024-04-04	T	CU.PR.G	17.35	17.46	17.35	17.46	0.11	14,745	37	17.46	17.49	2,900	2,800					100			6,045
2024-04-03	T	CU.PR.G	17.35	17.35	17.30	17.35	-0.09	17,600	46	17.35	17.46	13,700	1,700		200		100	300			1,600
2024-04-02	T	CU.PR.G	17.36	17.50	17.30	17.44	-0.06	57,897	32	17.35	17.46	51,000	800	1,000	900	5		200			3,690
2024-04-01	T	CU.PR.G	17.48	17.51	17.35	17.36	-0.15	10,313	30	17.36	17.51	6,665	2,200	100	200		145	100			503
2024-03-28	T	CU.PR.G	17.51	17.51	17.40	17.51	-0.015	6,342	24	17.45	17.60	3,300	1,200		300		100	300			922
2024-03-27	T	CU.PR.G	17.35	17.525	17.35	17.525	0.115	2,831	14	17.40	17.65	700	400	500							1,181
2024-03-26	T	CU.PR.G	17.65	17.65	17.40	17.40	-0.10	8,342	43	17.40	17.52	3,240	2,200	600			190	400			1,377
2024-03-25	T	CU.PR.G	17.53	17.56	17.50	17.50	-0.01	2,220	21	17.50	17.51	1,600						10			484
2024-03-22	T	CU.PR.G	17.51	17.51	17.50	17.50		11,771	27	17.50	17.54	5,500	1,700		100			100			3,471
2024-03-21	T	CU.PR.G	17.36	17.50	17.36	17.50	0.09	28,291	19	17.50	17.65	27,400	500								301
2024-03-20	T	CU.PR.G	17.405	17.45	17.405	17.41	-0.05	5,854	9	17.41	17.49	900				2					4,552
2024-03-19	T	CU.PR.G	17.46	17.47	17.35	17.46	-0.03	9,523	55	17.35	17.49	4,175	3,500	100	200		100	600			834
2024-03-18	T	CU.PR.G	17.49	17.49	17.42	17.42	-0.04	2,201	10	17.45	17.46	1,000	400			79		100			600
2024-03-15	T	CU.PR.G	17.40	17.46	17.40	17.46		3,329	14	17.38	17.51	1,100	1,000	600	200			200			135
2024-03-14	T	CU.PR.G	17.69	17.69	17.39	17.46	-0.14	12,212	40	17.37	17.47	9,800	1,500	400							512
2024-03-13	T	CU.PR.G	17.60	17.72	17.55	17.72	0.26	4,415	14	17.50	17.77	2,000	100		500			200			1,615
2024-03-12	T	CU.PR.G	17.45	17.60	17.38	17.38	-0.16	8,516	41	17.38	17.65	3,899	1,300		500	80		1,800			837
2024-03-11	T	CU.PR.G	17.54	17.70	17.54	17.68	0.03	1,506	11	17.44	17.75	200		15				100			800
2024-03-08	T	CU.PR.G	17.71	17.71	17.65	17.66	0.03	2,752	20	17.60	17.87	500	800		200			200			652
2024-03-07	T	CU.PR.G	17.62	17.63	17.50	17.63	0.28	17,657	52	17.50	17.68	6,800	6,000		200			200			3,886
2024-03-06	T	CU.PR.G	17.35	17.35	17.28	17.35	-0.15	2,156	14	17.29	17.58	700	1,100		100						176
2024-03-05	T	CU.PR.G	17.39	17.50	17.39	17.50	0.25	1,388	6	17.24	17.58	1,300									88
2024-03-04	T	CU.PR.G	17.39	17.39	17.25	17.25	-0.15	6,432	16	17.21	17.50	6,210	100			1					111
2024-03-01	T	CU.PR.G	17.34	17.40	17.34	17.40	-0.10	2,744	21	17.40	17.64	550	1,300			74		400			402
2024-02-29	T	CU.PR.G	17.50	17.50	17.44	17.50		2,396	15	17.42	17.65	1,000	800	100			200				100
2024-02-28	T	CU.PR.G	17.45	17.50	17.45	17.50	-0.14	3,205	24	17.40	17.50	600						200			2,300
2024-02-27	T	CU.PR.G	17.65	17.65	17.64	17.65		1,236	15	17.41	17.65	300	500				200				81
2024-02-26	T	CU.PR.G	17.65	17.70	17.65	17.65		1,801	14	17.65	17.70	500	800		300	67					68
2024-02-23	T	CU.PR.G	17.68	17.70	17.62	17.62	-0.13	7,633	17	17.62	17.70	800	1,800		4,200	25		400			408
2024-02-22	T	CU.PR.G	17.56	17.75	17.56	17.75		1,178	12	17.59	17.75		222			56					300			100
2024-02-21	T	CU.PR.G	17.63	17.63	17.63	17.63	-0.12	397	5	17.63	17.75		100	200		50					47
2024-02-20	T	CU.PR.G	17.91	17.91	17.53	17.91	0.13	16,660	49	17.50	17.92	2,935	5,800				100	300			7,273