Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CCJ	48.94	49.09	47.52	48.41	-0.01	2,223,662	11,232	48.05	49.00
2024-05-02	Z	CCJ	47.05	48.94	46.92	48.42	1.52	3,576,535	15,902	44.00	48.88
2024-05-01	Z	CCJ	47.67	48.20	46.63	46.92	1.29	6,484,422	27,456	47.32	48.35
2024-04-30	Z	CCJ	48.12	49.14	45.10	45.63	-3.79	8,857,560	37,389	46.60	48.06
2024-04-29	Z	CCJ	49.66	50.60	48.42	49.42	0.06	5,507,635	21,762	49.25	55.99
2024-04-26	Z	CCJ	49.38	49.65	48.29	49.35	0.1723	3,083,385	12,535	48.00	50.30
2024-04-25	Z	CCJ	48.63	49.78	47.88	49.16	0.42	2,030,100	11,235	49.16	49.35
2024-04-24	Z	CCJ	48.72	49.52	48.10	48.76	0.075	2,881,476	15,852	47.99	49.00
2024-04-23	Z	CCJ	47.20	48.92	47.01	48.68	1.41	3,699,219	12,254	48.67	49.00
2024-04-22	Z	CCJ	47.57	47.96	46.67	47.29	-0.80	4,047,654	15,382	47.01	48.91
2024-04-19	Z	CCJ	47.91	48.90	47.72	48.10	-0.06	2,202,672	11,385	47.80	52.37
2024-04-18	Z	CCJ	48.47	49.28	47.84	48.17	-0.24	2,532,320	12,207	47.25	48.17
2024-04-17	Z	CCJ	48.59	49.66	47.98	48.41	0.225	2,665,845	13,250	48.19	50.50
2024-04-16	Z	CCJ	47.77	48.80	46.27	48.19	-0.12	4,572,573	20,891	48.20	48.83
2024-04-15	Z	CCJ	49.905	50.79	47.90	48.31	-1.28	4,654,956	20,445	47.94	48.93
2024-04-12	Z	CCJ	51.10	52.64	49.16	49.59	-0.895	8,955,606	36,009	49.30	49.62
2024-04-11	Z	CCJ	49.31	50.9299	48.44	50.47	1.30	5,880,660	26,817	50.75	50.96
2024-04-10	Z	CCJ	47.34	49.35	47.02	49.16	1.26	4,290,482	18,707	48.90	49.10
2024-04-09	Z	CCJ	49.37	49.50	46.94	47.90	-0.85	3,427,074	17,373	47.45	48.20
2024-04-08	Z	CCJ	49.26	49.26	47.19	48.75	-0.44	4,161,875	20,714	48.88	49.14
2024-04-05	Z	CCJ	48.43	50.08	47.80	49.21	0.83	3,314,719	15,059	48.25	51.03
2024-04-04	Z	CCJ	49.53	50.43	48.22	48.36	-1.51	6,130,677	25,956	48.35	48.65
2024-04-03	Z	CCJ	47.86	49.975	47.74	49.86	2.17	7,506,225	30,944	41.00	49.99
2024-04-02	Z	CCJ	46.26	47.69	45.71	47.68	0.92	4,701,104	19,671	47.50	56.00
2024-04-01	Z	CCJ	44.50	46.89	44.225	46.75	3.41	7,544,961	29,973	46.65	46.89
2024-03-29	Z	CCJ	42.75	43.79	42.64	43.32	0.62	0	0	43.02	43.57
2024-03-28	Z	CCJ	42.75	43.79	42.64	43.32	0.62	4,247,589	15,921	43.02	43.57
2024-03-27	Z	CCJ	42.12	42.73	41.80	42.71	0.63	2,063,646	9,336	42.30	42.70
2024-03-26	Z	CCJ	42.18	42.71	41.32	42.10	0.14	2,082,074	8,551	42.10	42.60
2024-03-25	Z	CCJ	43.42	44.20	41.93	41.97	-1.22	3,623,548	15,232	41.65	45.76
2024-03-22	Z	CCJ	42.64	43.43	42.34	43.19	0.555	2,573,072	11,409	43.05	43.75
2024-03-21	Z	CCJ	42.44	43.00	42.00	42.64	0.65	3,030,422	11,632	42.10	42.99
2024-03-20	Z	CCJ	40.92	42.23	40.8113	41.98	0.82	2,710,086	10,320	41.65	42.30
2024-03-19	Z	CCJ	41.56	41.65	40.36	41.16	-0.80	3,398,571	14,327	41.00	41.50
2024-03-18	Z	CCJ	41.40	42.30	40.90	41.95	0.84	4,512,360	15,811	41.30	41.95
2024-03-15	Z	CCJ	40.08	41.76	39.78	41.11	1.16	6,702,309	25,770	41.12	41.47
2024-03-14	Z	CCJ	39.31	40.325	39.02	39.95	0.385	5,334,090	21,896	39.95	40.40
2024-03-13	Z	CCJ	42.10	42.74	39.13	39.57	-2.41	9,191,195	31,827	39.82	40.66
2024-03-12	Z	CCJ	40.96	42.15	40.66	41.96	1.19	3,718,238	14,759	41.73	42.20
2024-03-11	Z	CCJ	40.88	41.30	40.30	40.77	-0.46	4,033,931	13,772	40.10	41.00
2024-03-08	Z	CCJ	44.36	44.47	40.70	41.23	-2.84	6,575,986	25,874	40.91	41.20
2024-03-07	Z	CCJ	41.70	44.09	41.67	44.07	2.44	6,182,546	24,800	41.50	44.25
2024-03-06	Z	CCJ	41.25	41.86	41.17	41.63	0.78	3,280,310	15,180	40.37	41.81
2024-03-05	Z	CCJ	41.19	41.98	40.78	40.86	-0.43	2,605,554	13,034	40.56	51.00
2024-03-04	Z	CCJ	42.23	42.79	41.17	41.30	-0.67	4,396,297	16,605	41.15	41.39
2024-03-01	Z	CCJ	40.77	42.58	40.77	41.97	1.44	5,334,929	21,616	41.62	42.27
2024-02-29	Z	CCJ	41.14	41.80	40.1825	40.53	-0.235	4,779,197	19,811	40.50	41.00
2024-02-28	Z	CCJ	41.50	41.55	40.37	40.76	-0.87	4,423,479	17,392	40.66	40.70
2024-02-27	Z	CCJ	41.00	42.26	40.85	41.63	0.765	6,037,935	20,080	41.69	42.50
2024-02-26	Z	CCJ	40.04	41.29	39.7363	40.87	0.68	7,188,436	22,245	40.60	40.91
2024-02-23	Z	CCJ	40.84	41.19	40.025	40.19	-0.85	5,600,811	23,661	40.05	40.80
2024-02-22	Z	CCJ	41.83	42.61	40.84	41.05	-0.68	5,439,933	23,632	40.83	41.21
2024-02-21	Z	CCJ	40.69	42.30	40.40	41.73	0.27	6,976,329	22,506	40.90	41.80
2024-02-20	Z	CCJ	42.29	42.7053	41.06	41.47	-0.71	4,868,406	18,163	41.42	41.55
2024-02-19	Z	CCJ	42.48	43.06	42.15	42.18	-0.17	0	0	42.00	48.87
2024-02-16	Z	CCJ	42.48	43.06	42.15	42.18	-0.17	3,517,465	15,374	42.00	48.87
2024-02-15	Z	CCJ	42.35	43.02	41.81	42.32	0.065	3,209,905	14,548	42.10	42.50
2024-02-14	Z	CCJ	42.26	42.35	41.21	42.25	0.40	3,932,666	16,859	39.11	42.89
2024-02-13	Z	CCJ	43.15	43.30	41.55	41.86	-1.79	5,940,560	26,232	41.86	43.00
2024-02-12	Z	CCJ	43.75	44.15	43.15	43.64	-0.41	4,660,779	21,539	43.25	43.60
2024-02-09	Z	CCJ	44.10	45.06	43.66	44.06	-0.66	6,861,550	26,167	44.00	44.62
2024-02-08	Z	CCJ	47.43	48.335	44.55	44.72	-3.33	12,529,892	44,158	44.66	44.70
2024-02-07	Z	CCJ	47.50	48.31	47.1201	48.05	0.41	5,428,880	19,963	48.31	48.60
2024-02-06	Z	CCJ	48.58	48.58	47.53	47.62	-0.69	4,291,104	15,149	47.62	48.00
2024-02-05	Z	CCJ	48.71	48.76	47.3201	48.31	-0.69	6,626,540	18,445	47.00	48.72