Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CP	81.54	82.25	81.54	81.68	-0.43	1,717,823	9,132	81.26	89.33
2024-04-25	Z	CP	80.90	82.725	79.63	82.09	0.161	3,212,024	16,383	78.60	83.15
2024-04-24	Z	CP	87.03	87.03	81.71	81.93	-5.765	5,981,156	26,653	81.50	89.64
2024-04-23	Z	CP	86.45	88.31	86.275	87.72	1.315	3,195,213	19,215	84.30	90.58
2024-04-22	Z	CP	85.07	86.745	84.88	86.42	1.74	2,447,594	12,892	85.87	86.84
2024-04-19	Z	CP	84.01	84.95	83.91	84.68	0.73	1,627,600	8,356	84.14	85.08
2024-04-18	Z	CP	84.55	84.75	83.36	83.94	0.03	1,601,100	10,800	77.82	83.90
2024-04-17	Z	CP	84.71	84.99	82.96	83.93	-0.33	1,743,658	11,361	83.85	93.35
2024-04-16	Z	CP	84.96	85.21	84.08	84.27	-1.25	1,619,971	10,012	84.01	84.97
2024-04-15	Z	CP	86.97	87.38	84.97	85.51	-0.54	1,400,034	7,507	85.03	93.36
2024-04-12	Z	CP	86.11	86.49	85.385	86.05	-0.59	1,966,415	9,022	85.46	86.65
2024-04-11	Z	CP	88.28	88.34	85.86	86.65	-1.44	1,982,172	10,676	86.19	87.16
2024-04-10	Z	CP	88.48	88.66	87.0863	88.08	-1.16	1,612,033	10,230	87.45	88.43
2024-04-09	Z	CP	88.56	89.26	87.93	89.24	0.85	1,538,389	9,266	86.38	89.50
2024-04-08	Z	CP	87.97	88.63	87.84	88.40	0.90	1,332,008	8,804	87.94	88.92
2024-04-05	Z	CP	86.77	87.90	86.42	87.48	0.57	1,175,869	6,360	86.99	96.09
2024-04-04	Z	CP	88.00	88.65	86.38	86.95	-0.58	1,923,266	8,857	86.55	95.02
2024-04-03	Z	CP	87.19	88.10	87.05	87.53	0.535	1,353,465	6,695	87.25	87.97
2024-04-02	Z	CP	87.19	87.66	86.64	87.03	-0.87	1,345,234	8,104	86.73	87.80
2024-04-01	Z	CP	88.11	88.30	87.09	87.89	-0.27	933,115	7,149	87.87	89.65
2024-03-29	Z	CP	88.43	88.768	87.60	88.17	-0.27	0	0	87.70	88.48
2024-03-28	Z	CP	88.43	88.768	87.60	88.17	-0.27	1,550,896	7,257	87.70	88.48
2024-03-27	Z	CP	87.82	88.55	87.09	88.46	1.3396	2,415,354	6,797	86.82	88.55
2024-03-26	Z	CP	87.57	88.07	87.09	87.26	-0.12	1,330,026	7,578	87.10	89.08
2024-03-25	Z	CP	88.49	88.68	87.31	87.39	-1.87	3,209,347	10,015	87.39	96.63
2024-03-22	Z	CP	90.28	90.56	89.08	89.28	-0.73	820,942	5,993	88.92	89.57
2024-03-21	Z	CP	90.02	90.64	89.51	90.00	0.30	2,130,428	8,659	88.68	91.49
2024-03-20	Z	CP	87.92	89.74	87.23	89.67	1.78	1,738,175	9,460	89.40	90.39
2024-03-19	Z	CP	89.63	89.67	87.37	87.88	-2.01	2,952,418	15,316	87.97	91.80
2024-03-18	Z	CP	89.94	90.17	89.37	89.87	0.18	1,306,177	7,264	88.85	95.00
2024-03-15	Z	CP	89.33	90.31	89.30	89.68	-0.06	2,357,747	9,659	88.85	97.47
2024-03-14	Z	CP	91.17	91.38	89.06	89.75	-1.63	1,910,919	11,278	89.10	97.69
2024-03-13	Z	CP	90.70	91.58	90.45	91.39	0.80	1,292,954	8,839	91.08	91.72
2024-03-12	Z	CP	89.55	90.61	89.01	90.60	0.95	1,403,505	8,885	82.31	92.00
2024-03-11	Z	CP	89.47	89.96	88.98	89.65	-0.06	1,325,487	8,371	89.50	92.00
2024-03-08	Z	CP	90.42	91.04	89.63	89.70	-0.25	1,782,305	12,308	89.30	90.10
2024-03-07	Z	CP	88.22	90.23	88.07	89.95	2.33	2,310,190	13,627	89.57	98.50
2024-03-06	Z	CP	87.27	88.66	87.01	87.62	1.29	2,328,892	13,165	77.92	94.65
2024-03-05	Z	CP	86.39	87.03	86.18	86.33	0.081	1,215,602	7,569	85.91	86.70
2024-03-04	Z	CP	86.15	86.55	85.58	86.24	-0.06	1,201,080	8,246	85.73	86.52
2024-03-01	Z	CP	84.95	86.415	84.95	86.30	1.29	1,993,185	11,426	78.45	95.39
2024-02-29	Z	CP	85.02	85.64	84.93	85.01	0.07	2,111,544	8,358	84.68	85.39
2024-02-28	Z	CP	85.60	85.875	84.83	84.92	-1.145	1,642,263	8,794	80.02	87.50
2024-02-27	Z	CP	86.70	86.87	85.94	86.06	-0.52	1,077,351	8,840	78.61	95.90
2024-02-26	Z	CP	86.23	86.92	86.07	86.59	0.02	2,028,326	10,721	78.21	86.95
2024-02-23	Z	CP	86.34	86.91	86.28	86.52	0.21	1,563,571	7,497	86.55	86.71
2024-02-22	Z	CP	85.99	86.61	85.455	86.30	0.82	1,827,202	10,544	76.60	93.89
2024-02-21	Z	CP	85.66	85.79	84.66	85.47	0.625	1,872,003	10,569	84.50	86.50
2024-02-20	Z	CP	85.36	85.90	84.46	84.84	-0.51	1,544,389	8,909	75.76	85.19
2024-02-19	Z	CP	85.57	86.26	85.05	85.38	-0.33	0	0	85.00	87.49
2024-02-16	Z	CP	85.57	86.26	85.05	85.38	-0.33	1,772,862	7,424	85.00	87.49
2024-02-15	Z	CP	85.00	85.83	84.54	85.73	0.99	2,664,226	11,285	85.25	93.41
2024-02-14	Z	CP	83.25	84.88	83.25	84.73	1.77	1,653,617	9,755	83.05	93.20
2024-02-13	Z	CP	83.49	83.73	82.345	82.95	-1.434	2,008,875	11,359	82.57	83.35
2024-02-12	Z	CP	85.31	85.42	83.87	84.38	-0.93	3,842,477	12,016	83.87	84.28
2024-02-09	Z	CP	85.57	86.005	85.11	85.31	-0.16	2,357,417	12,759	84.88	85.66
2024-02-08	Z	CP	85.50	85.93	84.60	85.47	0.12	1,910,381	11,418	81.64	85.85
2024-02-07	Z	CP	84.72	85.47	84.21	85.35	1.05	2,290,584	12,263	77.74	85.70
2024-02-06	Z	CP	83.16	84.5071	83.13	84.28	1.31	2,774,357	14,634	83.87	84.65
2024-02-05	Z	CP	82.90	83.47	82.44	82.97	-0.30	2,033,783	10,338	82.77	83.32
2024-02-02	Z	CP	82.58	83.42	81.99	83.26	0.12	2,857,894	12,053	75.50	83.49
2024-02-01	Z	CP	81.23	83.36	80.90	83.17	2.73	2,950,113	16,064	79.20	83.50
2024-01-31	Z	CP	80.12	82.01	79.72	80.47	1.10	4,363,014	22,127	81.20	82.40
2024-01-30	Z	CP	78.93	79.54	78.25	79.40	0.18	2,709,224	16,850	72.62	81.40