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
2024-04-26	T	CVE	29.19	29.465	28.95	29.32	0.23	7,997,276	24,987	29.30	29.38	4,461,613	771,463	269,765	142,862	74,583	1,687,633	132,471			253,146		19,600	4,021
2024-04-25	T	CVE	28.98	29.21	28.88	29.09	-0.01	6,892,246	27,330	29.03	29.10	3,411,360	622,814	215,787	192,827	55,536	1,899,657	160,673			154,163		20,500	3,500
2024-04-24	T	CVE	29.04	29.28	28.88	29.10	0.04	4,787,439	20,189	28.98	29.15	2,753,593	556,648	178,525	121,915	33,188	804,184	69,868			141,716		20,100	584
2024-04-23	T	CVE	28.87	29.16	28.71	29.06	0.12	6,167,360	28,231	29.03	29.06	2,519,512	1,100,655	237,116	317,500	29,027	1,242,847	145,142			300,813		81,000	2,800
2024-04-22	T	CVE	28.47	29.14	28.31	28.94	0.25	6,712,293	27,755	28.91	28.94	3,487,139	560,126	319,611	249,820	89,028	1,213,468	183,756			347,701		27,600	3,970
2024-04-19	T	CVE	28.41	28.97	28.30	28.69	0.23	8,299,113	28,000	28.67	28.71	4,790,020	690,835	254,025	227,137	59,323	1,439,380	160,515			405,019		21,500	2,300
2024-04-18	T	CVE	28.56	28.92	28.22	28.46	-0.10	8,085,045	31,796	28.42	28.47	4,367,136	716,650	277,410	313,278	98,401	1,321,959	202,722			632,749		14,900	10,450
2024-04-17	T	CVE	28.43	29.25	28.36	28.56	0.04	10,241,955	41,515	28.50	28.59	5,698,593	704,704	328,478	473,754	127,511	1,809,950	226,594			510,994		27,800	12,350
2024-04-16	T	CVE	28.24	28.77	28.01	28.52	0.18	11,656,698	35,270	28.52	28.58	7,526,403	738,368	340,446	217,022	31,327	1,892,635	159,369			439,027		17,900	2,350
2024-04-15	T	CVE	28.82	28.85	28.31	28.34	-0.51	13,406,057	35,058	28.33	28.36	6,669,088	2,508,066	266,900	451,099	124,020	1,610,665	332,288		45,400	916,295		38,000	3,306
2024-04-12	T	CVE	29.35	29.65	28.785	28.85	-0.02	14,304,832	50,257	28.80	28.89	6,939,162	1,468,460	453,541	269,502	73,808	2,293,233	300,562		486,500	1,104,308		23,400	7,300
2024-04-11	T	CVE	29.80	29.96	28.73	28.87	-0.94	17,192,032	49,071	28.84	28.90	6,418,289	4,283,087	449,329	371,488	145,558	3,976,432	473,486			456,829		60,600	72,364
2024-04-10	T	CVE	29.35	29.91	29.27	29.81	0.54	8,126,465	31,526	29.79	29.84	4,178,671	1,090,973	262,150	176,644	64,289	1,744,755	160,558			244,090		24,700	19,806
2024-04-09	T	CVE	29.11	29.39	29.025	29.27	0.13	8,619,660	28,923	29.26	29.35	3,584,481	2,124,385	262,563	235,635	82,952	1,606,991	196,235			311,086		19,100	13,486
2024-04-08	T	CVE	29.05	29.25	28.86	29.14	0.09	11,567,625	36,069	29.08	29.18	3,914,139	2,809,744	247,602	267,560	106,259	2,317,910	331,883			819,650		51,900	15,363
2024-04-05	T	CVE	28.68	29.15	28.53	29.05	0.43	8,953,505	27,887	29.04	29.08	4,002,871	817,507	414,462	225,880	186,278	1,727,392	264,350			674,808		21,500	10,662
2024-04-04	T	CVE	28.39	28.67	28.26	28.62	0.22	9,251,875	26,763	28.55	28.63	3,305,938	2,193,849	375,471	180,990	88,046	1,977,478	203,726			594,987		13,000	4,703
2024-04-03	T	CVE	27.74	28.44	27.68	28.40	0.64	12,992,572	29,138	28.36	28.43	4,017,598	4,200,794	318,000	216,046	73,623	2,892,547	340,507			665,303		30,500	5,045
2024-04-02	T	CVE	27.51	27.82	27.36	27.76	0.46	8,072,619	28,982	27.65	27.76	3,294,208	1,030,881	211,290	265,650	78,750	2,291,700	206,459			435,442		20,900	9,797
2024-04-01	T	CVE	27.18	27.38	26.90	27.30	0.22	8,171,261	21,239	27.29	27.33	2,845,374	1,719,873	227,508	122,542	64,130	2,564,943	179,633			293,423		24,800	9,855
2024-03-28	T	CVE	27.12	27.205	26.90	27.08	0.15	6,790,719	20,292	27.08	27.10	2,721,728	1,631,845	486,018	139,046	30,031	956,386	178,243			332,393		14,000	400
2024-03-27	T	CVE	26.66	27.01	26.66	26.93	-0.09	5,994,631	19,352	26.90	26.96	2,972,386	553,108	169,975	113,510	52,101	1,648,343	142,505			142,087		18,400	3,000
2024-03-26	T	CVE	27.00	27.13	26.92	27.02	0.07	11,563,387	30,822	27.00	27.07	4,238,141	2,628,195	494,948	276,769	98,196	2,379,641	224,879		242,400	528,479		19,700	14,900
2024-03-25	T	CVE	26.45	27.04	26.40	26.95	0.60	10,044,237	33,462	26.90	26.99	4,985,424	826,797	383,871	151,609	93,591	2,182,906	316,575		102,200	618,710		27,200	15,280
2024-03-22	T	CVE	26.19	26.36	26.01	26.35	0.21	5,543,312	19,604	26.28	26.37	2,958,282	382,104	114,173	89,766	46,229	1,284,893	119,974			315,763		13,400	1,827
2024-03-21	T	CVE	25.94	26.17	25.76	26.14	0.17	9,476,197	23,085	26.06	26.18	5,386,286	1,259,339	217,727	157,895	70,747	1,396,284	235,808			400,951		13,400	16,800
2024-03-20	T	CVE	25.69	26.06	25.58	25.97	0.10	8,006,861	26,453	25.95	26.01	3,230,838	1,828,401	208,249	240,053	75,810	1,594,738	173,830			342,628		21,400	5,850
2024-03-19	T	CVE	25.68	26.00	25.67	25.87	0.21	9,699,107	30,317	25.86	25.87	4,399,291	1,623,614	640,288	247,936	79,261	1,509,893	232,499			520,250		26,100	10,149
2024-03-18	T	CVE	25.23	25.69	25.20	25.66	0.48	9,777,566	28,657	25.53	25.66	5,822,693	1,049,773	209,384	242,388	74,149	1,577,542	207,384			295,691		37,800	11,449
2024-03-15	T	CVE	25.12	25.53	25.11	25.18	-0.06	14,316,769	25,918	25.15	25.20	10,552,926	761,269	252,455	209,294	74,274	1,514,338	189,235			457,229		11,600	16,500
2024-03-14	T	CVE	25.00	25.25	24.84	25.24	0.42	13,526,676	31,700	25.15	25.25	6,974,177	1,983,620	469,159	219,465	116,451	2,468,104	277,996		75,000	571,943		33,100	6,374
2024-03-13	T	CVE	24.50	25.06	24.48	24.82	0.63	11,765,811	37,920	24.81	24.85	5,028,342	1,422,148	884,094	161,153	114,913	2,006,310	188,814			1,282,061		31,000	10,924
2024-03-12	T	CVE	24.06	24.25	23.93	24.19	0.18	16,987,426	20,793	24.13	24.21	11,130,846	2,478,444	842,835	85,282	42,576	1,463,906	141,229			453,268		21,900	17,058
2024-03-11	T	CVE	23.66	24.13	23.49	24.01	0.17	8,742,076	29,194	23.92	24.05	3,691,126	1,498,111	244,107	128,750	94,907	2,172,045	161,406			380,029		26,600	12,125
2024-03-08	T	CVE	24.11	24.15	23.62	23.84	-0.30	9,451,410	33,103	23.80	23.87	3,879,469	1,080,479	261,340	170,655	56,611	2,470,218	145,424			931,976		19,400	3,199
2024-03-07	T	CVE	24.13	24.52	24.06	24.14	-0.02	15,526,300	40,831	24.12	24.20	6,544,396	1,446,559	1,834,872	338,796	88,333	3,441,413	297,641			927,241		42,200	10,765
2024-03-06	T	CVE	24.28	24.47	23.975	24.16	0.31	13,191,867	39,917	24.11	24.18	5,507,663	1,038,366	640,308	398,982	113,465	2,928,287	277,556		100,000	1,466,055		20,200	24,100
2024-03-05	T	CVE	23.70	24.08	23.69	23.85	0.15	14,454,628	37,875	23.82	23.92	6,159,300	1,418,813	1,084,908	185,291	112,690	3,632,335	230,903			992,571		34,800	4,800
2024-03-04	T	CVE	24.11	24.18	23.685	23.70	-0.30	7,346,350	28,428	23.68	23.84	4,111,282	603,352	265,399	144,498	52,419	1,361,157	172,867			495,314		17,000	2,800
2024-03-01	T	CVE	23.96	24.43	23.91	24.00	0.35	15,978,728	41,849	23.99	24.05	6,718,549	2,406,158	494,910	286,599	96,865	2,876,687	327,303		116,300	2,098,313		30,700	19,000
2024-02-29	T	CVE	23.49	23.98	23.39	23.65	0.23	10,732,703	35,191	23.61	23.70	5,748,964	663,540	308,954	198,187	114,269	1,787,787	268,721		40,600	1,225,057		19,600	1,910
2024-02-28	T	CVE	23.71	23.91	23.37	23.42	-0.32	8,931,988	26,181	23.38	23.43	3,983,468	412,187	264,946	382,863	72,601	1,864,280	312,454		80,300	891,831		22,600	900
2024-02-27	T	CVE	24.00	24.34	23.66	23.74	-0.19	8,062,152	27,208	23.70	23.76	3,821,537	552,456	286,526	116,229	35,609	1,811,258	217,204			829,175		24,800	1,917
2024-02-26	T	CVE	23.70	23.97	23.59	23.93	0.15	5,383,222	19,029	23.88	23.95	2,996,335	443,253	168,275	104,974	48,416	937,699	108,424			356,010		24,000	1,952
2024-02-23	T	CVE	23.70	23.87	23.38	23.78	0.04	7,772,359	24,290	23.75	23.82	4,778,098	478,328	368,908	146,647	61,230	1,337,588	149,621			288,110		22,000	3,850
2024-02-22	T	CVE	23.52	23.90	23.38	23.74	0.11	8,945,092	33,490	23.70	23.81	3,619,715	1,115,798	575,493	212,766	65,856	1,645,723	217,865			675,264		54,100	2,020
2024-02-21	T	CVE	23.17	23.65	23.12	23.63	0.39	9,378,487	34,105	23.57	23.64	3,900,753	903,340	402,503	178,839	74,357	2,334,319	162,787			1,120,728		33,800	1,800
2024-02-20	T	CVE	23.50	23.77	23.14	23.24	-0.26	8,647,645	28,155	23.20	23.25	5,110,294	584,252	544,678	170,456	69,292	1,636,288	172,667			199,187		30,800	7,141
2024-02-16	T	CVE	23.50	23.775	23.40	23.50	-0.01	8,241,556	30,158	23.48	23.51	4,263,714	664,434	328,795	295,392	69,574	1,721,005	201,470			452,396		33,400	12,530
2024-02-15	T	CVE	22.00	23.69	21.99	23.51	1.54	14,909,820	54,653	23.44	23.54	7,153,791	1,368,397	1,937,465	368,715	155,177	2,674,131	426,417			523,693		45,800	500
2024-02-14	T	CVE	22.22	22.40	21.85	21.97	-0.04	5,391,691	21,077	21.93	22.01	2,950,333	665,415	259,819	106,518	49,295	1,028,095	116,721			121,713		11,800	6,600
2024-02-13	T	CVE	22.22	22.28	21.745	22.01	-0.27	9,644,146	35,348	22.00	22.03	4,648,177	1,366,416	362,063	210,079	105,772	1,855,324	297,250			485,632		22,800	2,112
2024-02-12	T	CVE	21.86	22.29	21.86	22.28	0.44	10,941,456	32,373	22.26	22.30	4,204,869	2,066,715	596,627	216,507	90,637	1,985,825	217,591			913,702		25,300	3,502
2024-02-09	T	CVE	22.02	22.11	21.77	21.84	-0.10	6,515,256	25,815	21.80	21.85	2,955,490	919,062	244,825	173,023	50,695	1,203,000	131,843			543,043		21,900	1,679
2024-02-08	T	CVE	21.50	22.03	21.44	21.94	0.50	7,106,501	30,121	21.87	22.00	3,306,178	755,506	308,517	207,574	97,236	1,553,337	194,103			274,897		16,000	1,500
2024-02-07	T	CVE	21.40	21.46	21.135	21.44	0.06	4,525,369	20,279	21.42	21.45	2,657,232	306,777	203,566	141,305	43,413	898,425	111,310			94,142		16,400	1,607
2024-02-06	T	CVE	21.44	21.71	21.31	21.38	0.06	6,061,442	24,608	21.36	21.39	2,852,891	634,572	203,116	119,965	72,423	1,371,377	109,562		196,900	337,972		15,400	13,000
2024-02-05	T	CVE	21.22	21.53	20.95	21.32	-0.01	8,004,898	29,900	21.31	21.33	4,246,559	783,637	296,011	148,218	76,231	1,618,175	162,632			365,888		24,400	16,700
2024-02-02	T	CVE	21.59	21.70	21.24	21.33	-0.28	7,791,225	26,380	21.30	21.39	3,702,721	1,260,046	349,500	226,956	88,362	1,351,501	195,784			333,600		20,400	38,300
2024-02-01	T	CVE	21.85	22.28	21.43	21.61	-0.17	8,558,034	35,475	21.60	21.65	3,952,844	1,116,002	435,505	247,567	139,314	1,720,117	231,699			394,662		29,000	17,600
2024-01-31	T	CVE	21.94	22.06	21.73	21.78	-0.25	7,232,890	30,676	21.73	21.80	3,792,096	497,686	462,973	231,947	141,000	1,466,723	200,540			258,523		43,700	2,500
2024-01-30	T	CVE	21.53	22.06	21.42	22.03	0.43	6,934,787	23,115	22.02	22.05	3,107,647	1,000,388	270,934	260,620	71,198	1,524,300	181,731			303,993		21,500	18,588