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
2024-04-18	T	CURA	7.10	7.24	6.93	6.96	-0.20	573,669	2,584	6.92	7.03	278,663	57,700	61,650	34,000	3,571	46,400	54,877			32,147		1,100	1,000
2024-04-17	T	CURA	6.90	7.24	6.87	7.16	0.27	1,231,157	4,969	7.08	7.19	427,304	91,100	74,508	223,900	12,693	139,400	109,226			107,480		3,000
2024-04-16	T	CURA	6.60	7.03	6.55	6.89	0.14	443,530	2,378	6.77	6.92	229,665	43,600	32,481	23,100	3,135	55,500	47,802			5,463		100
2024-04-15	T	CURA	6.58	6.95	6.52	6.75	0.11	692,144	3,813	6.75	6.78	320,399	50,400	65,263	54,400	13,445	75,800	77,165			23,220		5,600	600
2024-04-12	T	CURA	7.24	7.27	6.47	6.64	-0.60	1,353,720	6,593	6.45	6.64	694,333	118,674	134,989	78,000	2,802	132,400	107,378			54,797		9,400	2,000
2024-04-11	T	CURA	7.30	7.32	6.84	7.24	-0.06	819,316	3,749	7.23	7.24	448,114	62,510	55,660	85,800	2,102	86,600	55,827			14,553		4,100	2,400
2024-04-10	T	CURA	7.17	7.32	7.01	7.30	0.03	841,721	2,365	7.10	7.39	226,846	43,650	18,762	436,765	1,747	63,600	38,243			6,014		1,900
2024-04-09	T	CURA	7.32	7.42	7.13	7.27	-0.11	380,147	2,354	7.25	7.39	218,185	25,950	11,619	14,700	3,158	59,100	34,300			11,616		300
2024-04-08	T	CURA	7.65	7.80	7.27	7.38	-0.09	547,305	3,041	7.34	7.45	326,706	37,203	23,407	18,300	2,462	70,500	51,500			10,577		1,500
2024-04-05	T	CURA	7.28	7.50	7.06	7.47	0.36	1,450,147	6,483	7.47	7.50	841,532	131,707	75,061	75,300	7,117	165,800	129,070			13,699		4,400	300
2024-04-04	T	CURA	7.70	7.96	6.83	7.11	-0.54	2,343,912	10,307	6.90	7.45	1,378,028	180,763	124,562	116,500	6,952	267,550	188,501			48,800		11,100	1,037
2024-04-03	T	CURA	7.20	7.68	7.15	7.65	0.30	927,792	4,178	7.61	7.68	532,885	68,339	71,350	35,800	7,204	123,000	62,154			14,693		6,700	600
2024-04-02	T	CURA	7.25	7.43	7.20	7.35	-0.05	1,165,614	6,073	7.22	7.35	557,362	107,903	89,435	59,500	5,685	97,731	112,993			96,405		12,300	2,100
2024-04-01	T	CURA	7.11	7.47	7.01	7.40	0.16	820,234	4,150	7.25	7.49	413,101	57,520	81,410	59,500	2,331	53,300	76,201			42,163		8,500	2,780
2024-03-28	T	CURA	7.40	7.40	7.03	7.24	-0.19	1,047,711	4,719	7.23	7.24	575,288	78,367	109,273	36,000	2,882	119,468	91,501			21,623		5,400
2024-03-27	T	CURA	7.03	7.47	6.82	7.43	0.58	1,134,383	5,249	7.41	7.43	597,403	54,474	108,465	36,400	3,488	122,806	125,101			72,984		5,000	300
2024-03-26	T	CURA	6.72	7.03	6.69	6.85	0.11	982,029	4,109	6.80	6.85	322,597	53,606	80,695	41,800	11,406	76,400	191,800			182,303		3,500
2024-03-25	T	CURA	7.30	7.30	6.73	6.74	-0.51	1,158,019	4,441	6.70	6.90	739,628	86,901	75,090	53,600	1,397	102,600	64,800			22,625		9,400	300
2024-03-22	T	CURA	7.13	7.40	6.98	7.25	0.05	1,310,597	4,450	7.18	7.25	612,141	52,762	56,332	240,800	3,687	118,197	161,544			43,492		2,200	1,700
2024-03-21	T	CURA	6.71	7.24	6.42	7.20	0.55	1,203,918	4,667	7.08	7.25	636,272	87,407	92,546	67,800	7,062	125,600	102,500			47,457		4,300	1,117
2024-03-20	T	CURA	6.82	6.86	6.63	6.65	-0.17	415,152	1,820	6.64	6.70	191,143	45,223	36,845	35,600	1,109	35,400	37,599			24,096		1,300
2024-03-19	T	CURA	6.93	7.03	6.75	6.82	-0.16	895,244	4,900	6.75	6.94	442,112	62,600	50,973	145,900	1,324	114,700	30,303			27,480		1,300	400
2024-03-18	T	CURA	6.97	7.06	6.75	6.98	0.08	1,841,518	7,649	6.95	6.98	863,497	142,433	200,699	88,600	22,986	213,906	132,238			119,114		10,300	1,250
2024-03-15	T	CURA	5.72	7.16	5.66	6.90	1.42	3,259,915	10,744	6.48	7.00	1,580,119	243,655	197,666	138,900	52,447	421,100	371,901			157,255		17,500	3,117
2024-03-14	T	CURA	5.51	5.60	5.38	5.48	0.04	301,800	1,315	5.44	5.53	124,579	36,601	11,220	17,000	489	28,900	36,100			27,826		1,000	800
2024-03-13	T	CURA	5.31	5.50	5.24	5.44	0.18	430,662	1,614	5.30	5.50	151,806	31,008	29,356	39,700	1,383	46,600	52,401			74,858		2,600
2024-03-12	T	CURA	5.29	5.43	5.11	5.26	0.05	1,013,881	5,159	5.24	5.31	351,179	140,161	15,075	45,900	13,877	161,600	126,900			130,802		15,100	1,270
2024-03-11	T	CURA	5.71	5.71	5.17	5.21	-0.54	1,080,335	4,308	5.17	5.31	456,267	112,501	16,185	83,000	3,022	202,600	115,473			70,430		2,900	500
2024-03-08	T	CURA	5.85	5.93	5.58	5.75	0.04	1,548,302	5,853	5.70	5.85	627,461	92,574	130,991	295,300	1,909	174,900	118,201			87,824		9,600
2024-03-07	T	CURA	6.03	6.03	5.54	5.71	-0.29	1,915,779	5,962	5.59	5.75	527,978	179,874	162,632	113,200	4,759	173,700	164,901			529,366		5,300
2024-03-06	T	CURA	6.48	6.48	5.88	6.00	-0.43	860,975	3,114	6.00	6.08	392,150	86,002	95,436	59,600	14,434	99,832	86,873			16,152		5,900	6
2024-03-05	T	CURA	6.39	6.60	6.09	6.43	0.03	829,017	2,845	6.35	6.57	313,258	94,340	73,268	39,800	15,193	112,700	101,302			73,397		1,500
2024-03-04	T	CURA	6.53	6.60	6.36	6.40	-0.22	280,376	1,087	6.39	6.50	122,307	25,620	47,043	23,300	5,311	23,900	21,901			9,342		1,400
2024-03-01	T	CURA	6.47	6.62	6.44	6.62	0.14	1,139,004	2,900	6.62	6.63	476,225	73,039	89,695	78,300	54,078	161,400	81,400			101,903		1,700	1,500
2024-02-29	T	CURA	6.55	6.78	6.44	6.48	-0.11	961,081	2,992	6.47	6.57	452,515	67,300	69,863	40,100	4,081	152,200	32,801			135,463		2,800	100
2024-02-28	T	CURA	6.72	6.88	6.56	6.59	-0.13	502,870	1,869	6.55	6.64	186,976	54,865	65,038	32,000	2,850	98,100	24,000			28,433		1,400
2024-02-27	T	CURA	6.90	7.08	6.72	6.72	-0.27	483,513	1,904	6.71	6.95	218,197	30,941	41,587	29,400	16,019	72,900	42,101			20,813		300
2024-02-26	T	CURA	7.27	7.36	6.95	6.99	-0.24	885,901	3,343	6.99	7.03	279,950	51,956	75,647	169,900	6,505	107,900	66,581			114,988		1,800	1,200
2024-02-23	T	CURA	6.92	7.26	6.91	7.23	0.31	1,874,890	6,494	7.20	7.25	691,821	84,721	139,700	450,800	2,415	230,600	83,001			114,882		6,000	400
2024-02-22	T	CURA	6.86	6.99	6.77	6.92	0.05	678,854	3,139	6.80	6.98	317,987	49,235	54,801	31,700	1,214	84,803	32,155			96,304			900
2024-02-21	T	CURA	6.67	6.87	6.62	6.87	0.12	612,428	2,554	6.80	6.89	359,863	28,200	44,766	37,700	1,196	91,900	30,701			16,580
2024-02-20	T	CURA	6.75	6.85	6.64	6.75	-0.12	225,821	1,238	6.75	6.80	116,822	13,228	26,769	11,000	1,727	36,700	14,501			3,643
2024-02-16	T	CURA	7.10	7.10	6.72	6.87	-0.14	886,804	3,486	6.82	6.90	423,799	58,592	59,292	40,500	53,654	139,100	85,312			21,899		2,800
2024-02-15	T	CURA	6.58	7.01	6.55	7.01	0.42	1,081,848	3,811	7.00	7.01	464,478	70,704	95,950	26,200	18,762	166,830	74,526			122,532		5,300	2,654
2024-02-14	T	CURA	6.60	6.73	6.45	6.59	0.01	1,026,575	3,728	6.50	6.62	408,714	70,900	112,568	21,300	18,965	190,200	87,705			75,418		4,700
2024-02-13	T	CURA	6.56	6.89	6.38	6.58	-0.08	803,397	3,536	6.58	6.66	399,158	44,381	53,500	21,000	9,564	143,522	96,701			28,805		3,000	100
2024-02-12	T	CURA	7.34	7.34	6.59	6.66	-0.58	1,677,638	6,158	6.66	6.70	779,449	80,350	162,333	38,100	64,892	264,500	196,250			69,905		5,900	800
2024-02-09	T	CURA	7.30	7.32	7.15	7.24	-0.06	423,252	2,121	7.21	7.26	219,567	24,507	28,370	12,300	3,593	77,400	21,100			31,706		2,100	1,210
2024-02-08	T	CURA	7.55	7.62	7.24	7.30	-0.32	633,420	2,509	7.20	7.30	417,342	19,000	29,118	21,900	1,331	72,900	61,601			6,267		2,300	706
2024-02-07	T	CURA	7.69	7.69	7.40	7.62	-0.09	1,687,248	5,293	7.60	7.64	1,060,365	80,100	42,648	48,300	27,319	165,712	89,571			161,839		700	1,200
2024-02-06	T	CURA	7.26	7.81	7.26	7.71	0.41	1,727,904	6,070	7.63	7.71	833,005	42,002	70,918	80,419	3,240	190,400	131,928			361,717		3,300	2,400
2024-02-05	T	CURA	7.52	7.59	7.13	7.30	-0.32	701,334	2,635	7.30	7.31	380,241	30,238	44,248	18,100	6,952	113,900	50,509			49,678		3,100	140
2024-02-02	T	CURA	7.40	7.74	7.23	7.62	0.18	1,757,156	7,332	7.36	7.75	846,414	65,218	81,222	28,800	9,882	261,000	159,187			292,330		1,900	1,500
2024-02-01	T	CURA	7.06	7.46	7.02	7.44	0.41	2,008,130	7,637	7.40	7.49	584,582	182,106	95,789	675,300	9,162	184,400	106,887			131,956		4,700	800
2024-01-31	T	CURA	6.99	7.21	6.70	7.03	0.03	895,413	3,650	7.03	7.05	421,761	75,906	65,847	21,100	20,432	140,800	83,701			57,417		2,400	1,500
2024-01-30	T	CURA	6.86	7.19	6.86	7.00	0.05	1,364,914	4,847	6.99	7.05	432,800	63,100	51,156	329,900	52,310	179,300	123,300			119,112		4,400	1,359
2024-01-29	T	CURA	6.97	6.98	6.69	6.95	0.09	660,964	2,496	6.90	6.95	296,275	49,380	34,911	110,500	1,569	78,500	32,930			54,421		300	400
2024-01-26	T	CURA	6.80	6.95	6.66	6.86	0.20	927,790	4,618	6.85	6.86	384,122	75,726	23,826	36,600	6,801	206,600	84,816			94,912		4,900	1,101
2024-01-25	T	CURA	6.50	6.77	6.47	6.66	0.06	599,292	3,090	6.62	6.72	314,143	26,250	34,623	38,600	4,533	77,346	80,548			18,745		400	105
2024-01-24	T	CURA	6.33	6.75	6.33	6.60	0.28	1,298,956	5,885	6.56	6.60	735,227	69,400	59,932	44,400	14,179	155,000	128,653			81,276		2,200
2024-01-23	T	CURA	6.57	6.58	6.30	6.32	-0.25	481,396	2,145	6.32	6.50	263,597	19,300	42,300	10,600	1,054	52,600	28,708			49,459		700	13
2024-01-22	T	CURA	6.56	6.66	6.18	6.57		805,789	3,719	6.50	6.57	364,143	68,000	55,893	20,300	17,149	104,000	73,925			95,255		600	1,200