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	CWW	59.61	59.61	58.98	59.17	-0.08	7,417	88	59.11	59.39	1,893	758	710	700	147	700	252			1,348
2024-05-16	T	CWW	59.09	59.46	59.09	59.13	0.03	14,169	124	59.07	59.37	2,548	1,202	3,300	1,300	168	1,300	323			3,369
2024-05-15	T	CWW	59.12	59.22	58.85	58.85	0.34	8,341	94	58.85	59.25	4,003	800	1,200	200	252		341			800
2024-05-14	T	CWW	58.45	58.85	58.36	58.54	0.09	4,324	63	58.54	58.90	677	700		400	66	600	204			1,454
2024-05-13	T	CWW	59.01	59.01	58.29	58.29	-0.21	5,174	68	58.25	58.59	497	302		652	320	2,600	96			660
2024-05-10	T	CWW	58.30	58.59	58.27	58.50	0.22	4,806	78	58.39	58.77	802	185	400	1,200	440	100	127			1,234
2024-05-09	T	CWW	58.03	58.48	58.03	58.25	0.01	9,106	90	58.25	58.50	680	809	220	200	330	4,100	419			1,933
2024-05-08	T	CWW	58.16	58.47	58.15	58.24	0.19	10,680	100	58.24	58.77	1,805	1,084	200	500	297	4,439	760			1,254
2024-05-07	T	CWW	57.59	58.12	57.51	57.91	0.70	13,152	113	57.91	58.22	4,710	700	3,021	1,600	543		837			1,538
2024-05-06	T	CWW	56.66	57.30	56.66	57.21	0.21	5,311	98	57.18	57.52	1,005	300	500	500	166		44			2,243
2024-05-03	T	CWW	56.24	57.00	56.24	56.75	0.73	18,748	139	56.70	57.29	3,671	413	3,700	700	503	6,946	111			1,989
2024-05-02	T	CWW	55.54	56.02	55.54	56.02	0.48	3,894	69	55.95	56.06	1,001	507	620		244		258			1,097
2024-05-01	T	CWW	55.24	55.92	55.12	55.66	0.44	7,328	86	55.20	55.76	1,850	521	1,100	1,600	488	100	30			1,427
2024-04-30	T	CWW	55.45	55.57	55.14	55.14	-0.06	4,842	65	54.58	55.47	877	300	755	1,400	253		452			563
2024-04-29	T	CWW	55.25	55.28	55.19	55.23	-0.01	5,547	88	55.22	55.50	899		1,228	100	268	100	6			2,111
2024-04-26	T	CWW	54.71	55.25	54.71	55.24	0.47	8,240	97	55.00	55.29	1,805	308	200	1,800	266	1,600	137			1,192
2024-04-25	T	CWW	54.71	54.99	54.51	54.93	-0.30	5,121	67	54.58	55.00	601	502	400	600	343	73	677			1,725
2024-04-24	T	CWW	54.88	55.24	54.88	55.18	-0.02	5,997	73	54.96	55.24	147	402	200	1,600	266	200	376			2,171
2024-04-23	T	CWW	54.79	55.20	54.79	55.03	0.29	8,168	95	54.98	55.31	2,266	724	1,000	200	443		66			3,275
2024-04-22	T	CWW	54.36	54.75	54.30	54.75	0.48	8,547	98	54.43	54.75	2,193	876	1,656	900	283		1,418			1,154
2024-04-19	T	CWW	54.10	54.27	54.02	54.27	0.17	6,321	69	54.05	54.32	3,603	2	261	900	717		137			488
2024-04-18	T	CWW	53.76	54.14	53.74	54.10	0.69	9,715	82	53.88	54.10	4,408	777	800	1,600	301	100	389			1,201
2024-04-17	T	CWW	54.16	54.16	53.27	53.41	-0.13	5,223	75	53.15	53.60	2,033	448	434	700	504		19			554
2024-04-16	T	CWW	54.02	54.02	53.54	53.54	-0.48	9,110	81	53.44	53.94	3,456		1,700	2,400	243	100	110			892
2024-04-15	T	CWW	54.24	54.34	53.91	54.06	0.10	4,793	74	53.90	54.02	805	400	200	1,400	558		276			908
2024-04-12	T	CWW	53.82	54.03	53.77	53.96	0.01	12,131	146	53.78	54.02	5,297	1,800	1,402	800	237	100	53			2,170
2024-04-11	T	CWW	53.88	54.17	53.76	54.07	0.08	7,775	110	53.95	54.11	1,359	1,100	2,290	700	319		600			1,003
2024-04-10	T	CWW	54.10	54.19	53.88	53.99	-0.63	5,557	94	53.74	54.00	952	536	400	500	669	100	500			1,608
2024-04-09	T	CWW	54.48	54.62	54.30	54.57	0.16	3,706	72	54.35	54.58	801	300	100	700	409		88			992
2024-04-08	T	CWW	54.38	54.54	54.34	54.41		4,807	77	54.22	54.50	1,571	243	201	1,200	566		113			689
2024-04-05	T	CWW	54.25	54.56	54.25	54.39	-0.11	6,633	106	54.30	54.67	1,749	100	300	1,600	525	30	1			1,367
2024-04-04	T	CWW	54.48	54.53	54.11	54.11	-0.14	3,845	71	53.87	54.41	345	300	105	800	597		6			1,579
2024-04-03	T	CWW	54.30	54.52	54.07	54.43	0.28	7,828	86	54.25	54.49	1,556	1,455	700	400	363		722			2,153
2024-04-02	T	CWW	54.38	54.38	53.97	54.00	-0.52	6,878	105	53.84	54.31	808	292	1,120	2,000	265	700	54			1,279
2024-04-01	T	CWW	54.76	54.76	54.42	54.52	-0.24	11,302	94	54.45	55.00	4,366	103	1,165	1,100	468	2,000	437			1,100
2024-03-28	T	CWW	54.99	54.99	54.62	54.62	-0.08	4,517	73	54.62	54.99	696	700	500	500	170	200	2			1,588
2024-03-27	T	CWW	54.29	54.71	54.29	54.70	0.49	6,703	79	54.73	55.10	2,726	600	300	200	214	100	329			2,006
2024-03-26	T	CWW	54.52	54.52	54.19	54.40	0.19	8,464	109	54.18	54.46	848	800	1,384	2,500	188		477			1,668
2024-03-25	T	CWW	54.58	54.71	54.21	54.21	-0.69	6,915	116	54.18	54.59	1,196	637	200	800	532		529			2,010
2024-03-22	T	CWW	55.12	55.12	54.72	54.90	-0.01	6,909	76	54.64	54.94	815	882	1,233	1,500	232		524			1,265
2024-03-21	T	CWW	54.83	55.05	54.79	54.79	0.17	10,208	99	54.69	55.05	3,339	1,076	1,400	1,300	310	100	384			1,970
2024-03-20	T	CWW	54.09	54.67	54.09	54.67	0.56	7,398	86	54.41	54.67	2,746	703	900	200	238		412			2,141
2024-03-19	T	CWW	53.98	54.23	53.98	54.10	0.44	4,116	74	54.10	54.32	1,109	500	150	300	237		29			1,315
2024-03-18	T	CWW	53.75	53.86	53.57	53.64	-0.06	7,030	91	53.36	53.69	1,358	490	430	900	300	800	601			1,765
2024-03-15	T	CWW	53.66	53.73	53.62	53.70	0.11	6,523	69	53.47	53.75	2,500	300	1,600	1,300	228	100	24			330
2024-03-14	T	CWW	53.59	53.73	53.35	53.35	-0.25	7,134	85	53.35	53.63	1,250	1,105	800	2,100	330		128			699
2024-03-13	T	CWW	53.83	53.83	53.60	53.60	0.09	5,751	66	53.59	53.71	3,595	300		413	621		165			558
2024-03-12	T	CWW	53.50	53.69	53.41	53.51	0.07	11,655	127	53.50	53.76	5,031	1,014	360	1,800	163	1,100	7			1,600
2024-03-11	T	CWW	53.76	53.76	53.31	53.64	-0.01	7,504	104	53.50	53.70	916	2,042	1,200	600	270	200	200			1,553
2024-03-08	T	CWW	53.73	53.85	53.63	53.82	0.31	5,967	75	53.25	53.87	1,124	826	148	1,100	419	600	267			1,275
2024-03-07	T	CWW	53.67	53.67	53.44	53.46	0.45	8,455	91	53.18	53.59	1,141	102	100	4,500	562	304	412			1,043
2024-03-06	T	CWW	53.35	53.35	53.01	53.01	-0.34	6,553	73	52.96	53.42	1,934	32		1,700	261	1,400	33			651
2024-03-05	T	CWW	53.49	53.61	52.94	52.94	-0.55	13,767	106	52.79	53.13	3,243	2,100	700	2,900	508	2,032	32			1,663
2024-03-04	T	CWW	52.76	53.54	52.76	53.51	0.61	5,529	80	53.18	53.57	1,336	611	100	400	170	300	117			1,749
2024-03-01	T	CWW	52.90	53.08	52.87	53.02	0.27	8,996	106	52.80	53.21	1,634	1,417	200	1,000	480	1,400	309			1,949
2024-02-29	T	CWW	52.61	52.88	52.59	52.75		7,344	96	52.26	52.81	1,290	900	920	2,400	457	400	256			381
2024-02-28	T	CWW	52.37	52.80	52.33	52.61	0.11	8,452	87	52.33	52.80	2,726	3	400	1,000	256	1,600	77			1,962
2024-02-27	T	CWW	52.50	52.56	52.37	52.45	0.41	8,023	81	52.30	52.60	2,636	370	400	2,800	221		69			1,108
2024-02-26	T	CWW	52.59	52.59	52.00	52.04	-0.36	51,295	526	52.00	52.31	36,197	500	1,300	4,000	556	7,226	238			1,098
2024-02-23	T	CWW	52.40	52.51	52.40	52.46	0.24	5,205	73	52.40	52.60	1,023	214	200	1,200	273	1,100	55			713
2024-02-22	T	CWW	52.27	52.34	52.07	52.29	0.15	13,729	111	52.02	52.47	4,878	211	1,965	2,200	394	2,225	337			1,303
2024-02-21	T	CWW	52.25	52.33	52.10	52.19	-0.36	6,137	81	52.09	52.38	1,071	848	4	1,400	435	300	601			1,131
2024-02-20	T	CWW	52.22	52.56	52.22	52.35	-0.12	9,783	109	52.10	52.62	2,042	1,636	532	1,800	547		260			2,683