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	CYBR	45.97	45.98	45.78	45.78	0.48	12,044	44	45.64	45.83	10,609	200		700	100		2			244
2024-04-25	T	CYBR	44.67	45.44	44.67	45.18	-0.47	3,429	51	45.19	45.42	657	600	300	900	112	350	1			349
2024-04-24	T	CYBR	45.98	45.98	45.42	45.71	0.15	5,962	53	45.62	45.84	1,453	300	400	3,100	131					455
2024-04-23	T	CYBR	44.24	45.69	44.24	45.69	1.58	5,023	56	45.43	45.72	1,292	1,100	50	600	80	100	329			1,440
2024-04-22	T	CYBR	43.99	44.76	43.94	44.68	0.69	9,381	62	44.41	44.71	2,005	400	200	4,600	234	400	131			970
2024-04-19	T	CYBR	44.22	44.22	43.74	43.99	-0.37	9,406	60	43.86	44.01	496	200	800	900	371	4,800	206			1,398
2024-04-18	T	CYBR	44.50	44.66	44.16	44.16	-0.03	7,325	60	44.07	44.32	4,364		145	700	79		76			1,643
2024-04-17	T	CYBR	44.42	44.60	44.16	44.22	-0.09	16,533	86	44.00	44.21	6,127	200	2,300	4,200	53	2,900	100			495
2024-04-16	T	CYBR	44.65	44.65	44.20	44.44	-0.21	6,519	72	44.32	44.58	1,541	600	600	2,100	75	761	23			443
2024-04-15	T	CYBR	45.65	45.65	44.50	44.50	-1.55	3,876	77	44.49	44.72	1,814	800	100	100	163		1			452
2024-04-12	T	CYBR	46.02	46.34	45.62	45.73	-0.97	7,054	72	45.75	45.90	1,557	303	214	3,300	154		101			1,171
2024-04-11	T	CYBR	46.27	46.70	46.20	46.70	0.38	4,841	43	46.57	46.75	2,060	200	148	400	179	200	11			1,151
2024-04-10	T	CYBR	46.25	46.32	46.00	46.25	-0.49	2,644	33	46.19	46.32	275		380	1,300	106					477
2024-04-09	T	CYBR	47.00	47.00	46.53	46.58	-0.08	6,936	67	46.58	46.78	1,101	1,700	725	2,300	115	200	101			459
2024-04-08	T	CYBR	46.67	46.79	46.58	46.64	-0.02	7,099	66	46.58	46.80	70	1,400	800	2,700	94		232			1,454
2024-04-05	T	CYBR	45.98	46.81	45.98	46.67	0.47	5,234	62	46.63	46.84	990	1,300	500	800	110		95			1,123
2024-04-04	T	CYBR	47.71	47.71	46.20	46.20	-0.91	4,840	66	46.07	46.35	933	900	300	1,000	42		212			1,259
2024-04-03	T	CYBR	47.07	47.12	46.89	47.03	0.25	4,506	54	46.85	47.06	268	400	1,305	300	192	200	451			1,122
2024-04-02	T	CYBR	46.34	46.99	46.34	46.99	-0.08	7,410	73	46.84	47.03	2,826	400	900	900	30		210			1,720
2024-04-01	T	CYBR	47.12	47.22	46.81	47.19	-0.21	5,166	53	47.10	47.37	601	200	600	1,600	274		401			1,249
2024-03-28	T	CYBR	46.86	47.59	46.86	47.59	0.49	2,814	42	47.40	47.62	675		300	900	57		2			835
2024-03-27	T	CYBR	47.42	47.42	46.87	47.10	-0.34	7,038	64	47.07	47.29	3,541	202	700	1,100	405					732
2024-03-26	T	CYBR	47.39	47.55	47.06	47.52	0.12	5,364	63	47.10	47.36	335		515	2,400	65		40			1,638
2024-03-25	T	CYBR	47.40	47.52	47.40	47.40	-0.25	4,784	49	47.40	47.49	3,149	300	100	600	230	100	1			139
2024-03-22	T	CYBR	47.75	47.75	47.37	47.60	-0.40	6,289	67	47.51	47.70	1,979	805	508	900	144		1			594
2024-03-21	T	CYBR	47.50	48.34	47.50	47.93	0.66	6,193	77	47.88	48.08	1,448	500	1,311	700	270	300	101			1,112
2024-03-20	T	CYBR	47.08	47.93	47.08	47.93	0.55	5,879	62	47.65	47.96	531	500	200	1,300	296	1,000	248			1,525
2024-03-19	T	CYBR	46.79	47.39	46.57	47.39	0.12	7,786	72	47.21	47.43	2,153	400	100	2,700	117	1,175	10			880
2024-03-18	T	CYBR	47.07	47.63	47.07	47.63	0.52	3,636	63	47.30	47.66	1,053	100	500	900	131		37			716
2024-03-15	T	CYBR	47.19	47.26	47.11	47.11	-0.42	4,136	58	47.06	47.21	581	100	500	200	352	300	661			1,191
2024-03-14	T	CYBR	48.31	48.33	47.46	47.67	-0.84	3,782	58	47.63	47.82	1,154	100	390	1,100	32	100	39			779
2024-03-13	T	CYBR	48.25	48.84	48.18	48.51	0.13	5,747	55	48.47	48.69	1,101		1	3,300	374		2			895
2024-03-12	T	CYBR	48.00	48.58	48.00	48.38	0.39	6,681	62	48.35	48.52	2,533	200	400	1,500	213		171			1,125
2024-03-11	T	CYBR	47.76	48.26	47.76	48.10	0.20	6,913	73	48.00	48.16	2,876	200	300	1,500	486	100	138			870
2024-03-08	T	CYBR	48.32	48.48	47.81	47.89	0.12	5,776	81	47.79	48.03	1,318	300	1,027	700	257		209			1,763
2024-03-07	T	CYBR	47.80	48.30	47.60	48.30	0.74	6,233	57	48.09	48.33	569	800	1,900	2,000	166		15			529
2024-03-06	T	CYBR	49.08	49.08	47.49	47.56	0.61	7,267	73	47.55	47.73	1,509	200	1,925	1,600	251	300	1			1,310
2024-03-05	T	CYBR	48.13	48.13	46.56	47.06	-1.09	11,677	139	46.95	47.11	2,942	500	2,350	3,000	506	100	1			1,583
2024-03-04	T	CYBR	48.26	48.49	48.10	48.40	0.18	9,263	115	48.18	48.43	1,367	700	1,100	2,000	518	100	327			2,295
2024-03-01	T	CYBR	48.40	48.55	48.22	48.55	-0.35	5,689	86	48.38	48.58	166	900	505	1,700	113		7			1,489
2024-02-29	T	CYBR	48.58	49.00	48.58	48.96	1.16	7,521	107	48.85	49.02	2,368	300	1,470	1,000	421	100	122			1,277
2024-02-28	T	CYBR	47.77	47.96	47.68	47.80	0.13	4,014	64	47.79	47.97	1,006	400	715	200	100	100	106			1,147
2024-02-27	T	CYBR	48.16	48.16	47.63	47.65	0.15	7,685	103	47.68	47.83	1,626	329	2,500	900	242	300	44			1,373
2024-02-26	T	CYBR	46.72	47.82	46.72	47.58	0.86	5,992	97	47.27	47.61	1,153		800	1,000	462	100	164			1,841
2024-02-23	T	CYBR	46.06	46.93	46.06	46.76	0.70	5,294	81	46.53	46.79	2,026	100	320	600	101		100			1,625
2024-02-22	T	CYBR	46.42	46.42	45.86	46.10	1.09	26,768	120	45.94	46.14	2,642	1,400	3,500	2,000	722		13,674			2,484
2024-02-21	T	CYBR	45.85	47.67	43.41	45.01	-2.99	25,777	302	44.86	45.06	5,156	1,320	5,150	5,900	828	700	290			5,181
2024-02-20	T	CYBR	48.21	48.25	47.69	48.02	-0.93	10,149	138	47.95	48.20	4,274	805	1,500	1,100	461		74			1,285
2024-02-16	T	CYBR	48.81	49.10	48.75	48.75	-0.67	5,921	84	48.75	48.92	1,914	100	700	1,200	81		105			1,171
2024-02-15	T	CYBR	50.17	50.17	49.35	49.42	-0.10	2,725	59	49.38	49.50	443			200	175		1			1,639
2024-02-14	T	CYBR	49.00	49.72	49.00	49.58	0.82	6,997	83	49.58	49.78	1,799	200	300	1,000	144		7			3,098
2024-02-13	T	CYBR	48.71	49.23	48.71	48.77	-0.72	10,347	86	48.63	48.83	1,466	1,600	1,000	3,300	135	600	101			1,460
2024-02-12	T	CYBR	49.83	50.10	49.48	49.48	-0.43	8,725	126	49.48	49.66	1,049	802	2,820	900	360	400	90			1,407
2024-02-09	T	CYBR	49.33	50.28	49.33	49.91	1.10	13,621	162	49.93	50.15	3,759	2,309	1,400	1,900	286	200	504			2,625
2024-02-08	T	CYBR	48.53	48.89	48.53	48.89	0.66	7,520	85	48.69	48.95	1,580	500	1,100	900	328		250			2,487
2024-02-07	T	CYBR	48.26	48.62	48.03	48.44	1.19	15,691	129	48.16	48.47	2,658	1,900	2,210	6,300	223		203			1,847
2024-02-06	T	CYBR	46.86	47.38	46.75	47.25	0.50	4,865	69	47.20	47.46	2,106		300	900	148		116			938
2024-02-05	T	CYBR	47.48	47.48	46.35	46.89	-0.56	12,349	129	46.72	46.92	1,767	2,402	1,300	3,000	417		255			2,983
2024-02-02	T	CYBR	47.38	47.63	47.18	47.45	0.26	9,467	92	47.27	47.50	1,255	1,700	1,100	3,100	229		85			1,756
2024-02-01	T	CYBR	47.00	47.31	46.83	47.31	0.50	6,121	76	47.06	47.35	2,094	100	805	1,000	113		402			1,196
2024-01-31	T	CYBR	46.86	47.20	46.56	46.56	-0.96	13,632	132	46.49	46.80	5,847	702	200	2,800	218	200	678			2,084
2024-01-30	T	CYBR	47.73	47.77	47.48	47.52	0.02	7,262	64	47.60	47.74	3,182	500		1,600	146		13			1,468
2024-01-29	T	CYBR	46.78	47.63	46.78	47.55	0.55	12,638	105	47.52	47.73	7,257	1,000	200	1,600	247	150	100			1,736