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	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-08-23	T	CTC.A	133.56	133.95	131.29	131.55	-2.25	257,742	2,265	131.28	132.10	162,887	8,524	22,227	13,020	2,335	10,300	31,001				5,848
2019-08-22	T	CTC.A	133.10	134.92	132.25	133.80	0.75	454,858	3,747	133.60	133.85	299,788	30,959	30,667	16,861	7,361	8,300	30,964			700	29,258
2019-08-21	T	CTC.A	133.48	133.58	132.60	133.05	0.14	308,664	2,004	132.80	133.26	188,748	16,505	25,622	11,996	3,111	6,400	50,820				5,462
2019-08-20	T	CTC.A	134.38	134.38	132.80	132.91	-1.64	236,799	2,088	132.85	133.20	137,315	22,774	18,042	13,895	1,262	13,500	13,808			200	16,003
2019-08-19	T	CTC.A	133.95	135.21	133.84	134.55	1.12	238,102	2,104	134.18	134.76	166,121	14,523	17,567	16,779	1,534	5,300	13,429				2,849
2019-08-16	T	CTC.A	132.20	134.00	132.00	133.43	1.96	226,948	2,029	133.14	133.50	149,052	16,480	21,791	13,206	1,206	5,900	17,811				1,502
2019-08-15	T	CTC.A	134.56	134.60	131.38	131.47	-3.18	322,254	3,112	131.46	132.45	210,112	24,135	24,768	20,012	2,003	6,700	26,327			200	7,997
2019-08-14	T	CTC.A	133.80	135.07	133.43	134.65	0.18	364,650	3,141	134.50	134.87	229,047	23,670	33,833	16,974	2,398	6,900	45,538				6,290
2019-08-13	T	CTC.A	134.86	135.34	133.84	134.47	-0.62	402,032	3,764	134.22	134.70	281,323	25,820	21,702	16,827	3,482	10,700	32,446			200	9,532
2019-08-12	T	CTC.A	136.50	137.79	134.73	135.09	-1.81	235,215	2,367	134.98	135.34	161,037	17,950	15,621	15,073	1,162	7,800	14,284			400	1,788
2019-08-09	T	CTC.A	136.00	139.60	136.00	136.90	0.60	1,027,934	3,079	136.50	137.03	805,183	34,386	31,182	10,813	1,699	12,500	50,571			300	14,200
2019-08-08	T	CTC.A	141.50	141.50	133.40	136.30	-6.83	815,438	6,809	136.15	136.83	545,041	64,452	68,323	15,942	3,347	29,100	67,555			200	19,678
2019-08-07	T	CTC.A	140.53	143.38	140.26	143.13	2.37	401,360	3,420	142.15	143.20	238,568	26,972	34,064	18,196	1,812	16,700	52,048			100	6,800
2019-08-06	T	CTC.A	141.49	143.77	139.86	140.76	-3.04	620,998	4,472	140.40	140.92	450,904	21,905	68,559	16,921	2,670	11,800	40,133			300	6,706
2019-08-02	T	CTC.A	143.07	144.06	142.33	143.80	0.04	217,514	1,810	143.24	144.00	130,876	12,725	24,172	12,522	1,614	5,200	15,736			500	14,169
2019-08-01	T	CTC.A	144.11	144.25	142.60	143.76	-0.35	353,033	3,051	143.56	143.99	223,632	23,602	37,689	17,672	2,226	17,700	26,775			200	3,337
2019-07-31	T	CTC.A	145.00	145.25	143.62	144.11	-0.92	452,849	2,353	143.86	144.35	276,829	24,250	94,283	17,938	1,500	8,400	27,549				2,100
2019-07-30	T	CTC.A	144.89	145.74	144.57	145.03	-1.54	185,275	1,739	144.70	145.07	111,411	13,650	15,155	15,599	1,338	6,100	17,088			100	4,834
2019-07-29	T	CTC.A	145.50	146.67	145.385	146.57	0.86	154,315	1,449	146.14	146.68	101,646	11,660	14,039	8,681	1,063	4,400	10,576				2,250
2019-07-26	T	CTC.A	144.88	146.00	144.88	145.71	0.75	205,324	1,182	145.42	145.98	167,686	7,475	6,771	8,176	1,464	6,000	5,087			100	2,565
2019-07-25	T	CTC.A	145.63	145.695	143.83	144.96	-0.46	202,604	1,789	144.87	145.28	127,782	9,916	12,465	10,979	1,096	5,400	32,474				2,492
2019-07-24	T	CTC.A	144.30	145.52	144.16	145.42	0.95	135,606	1,326	145.00	145.50	81,884	10,900	8,135	12,526	4,672	5,100	10,534			100	1,755
2019-07-23	T	CTC.A	144.41	144.92	143.23	144.47	0.32	139,982	1,388	144.02	144.52	88,932	10,355	13,249	9,963	1,011	3,700	10,107				2,665
2019-07-22	T	CTC.A	144.35	145.22	143.77	144.15	-0.33	113,182	1,148	143.97	144.23	59,710	11,010	9,729	11,364	1,200	8,800	8,982			100	2,287
2019-07-19	T	CTC.A	143.43	144.65	143.18	144.48	1.00	168,014	1,556	144.11	144.59	108,910	10,361	11,388	8,348	1,099	7,000	18,191				2,717
2019-07-18	T	CTC.A	144.96	145.31	143.48	143.48	-1.43	321,571	1,928	143.38	144.00	257,682	12,006	20,350	10,910	742	5,600	11,617			100	2,564
2019-07-17	T	CTC.A	144.93	145.56	144.32	144.91	-0.29	216,051	1,775	144.70	145.30	134,665	12,950	19,023	16,368	1,800	10,900	17,409			100	2,836
2019-07-16	T	CTC.A	145.00	145.45	144.00	145.20	-0.02	188,709	1,659	144.80	145.30	95,376	12,000	16,427	13,375	2,223	15,100	26,656				6,452
2019-07-15	T	CTC.A	144.44	145.25	143.78	145.22	0.59	168,642	1,410	144.87	145.27	104,721	14,798	11,490	10,461	2,525	12,500	11,414				733
2019-07-12	T	CTC.A	144.40	145.55	144.16	144.63	-0.17	215,637	1,872	144.24	144.86	138,316	6,560	16,257	11,129	1,554	10,500	26,983				3,138
2019-07-11	T	CTC.A	144.72	145.655	143.80	144.80	-0.28	246,865	1,813	144.53	145.06	177,535	10,609	12,689	14,528	2,029	6,800	16,888				5,787
2019-07-10	T	CTC.A	143.32	145.33	142.02	145.08	1.63	413,469	3,471	144.62	145.25	291,393	10,061	35,244	11,351	1,317	13,400	41,451			200	4,452
2019-07-09	T	CTC.A	142.98	144.43	142.27	143.45	-0.11	354,835	2,507	143.22	143.66	159,626	16,417	49,452	15,169	2,305	12,700	42,148			300	53,918
2019-07-08	T	CTC.A	141.84	144.39	141.79	143.56	0.97	389,657	2,508	143.19	143.90	284,655	14,582	27,528	13,791	2,797	9,500	29,477			100	6,127
2019-07-05	T	CTC.A	141.60	142.83	141.11	142.59	0.37	159,950	1,541	142.13	142.79	97,711	9,143	12,247	12,798	1,840	6,400	17,489				2,322
2019-07-04	T	CTC.A	142.29	142.39	141.03	142.22	-0.05	85,946	887	141.99	142.43	46,206	6,225	11,643	2,744	1,020	3,600	9,908			400	4,200
2019-07-03	T	CTC.A	140.81	142.94	140.30	142.27	1.42	181,330	1,688	141.90	142.99	113,406	9,450	21,598	12,239	1,407	4,000	16,418			300	2,512
2019-07-02	T	CTC.A	143.32	144.18	138.39	140.85	-1.83	520,386	4,468	140.33	141.00	334,595	34,053	50,418	13,031	2,505	16,300	58,079			500	10,905
2019-06-28	T	CTC.A	141.52	142.93	141.26	142.68	1.30	386,977	2,812	142.25	142.79	273,322	29,760	24,334	8,962	1,658	22,900	23,443				2,598
2019-06-27	T	CTC.A	140.47	141.82	140.21	141.38	0.72	183,827	1,647	141.10	141.67	110,979	18,221	19,802	7,384	1,398	10,600	8,994			100	6,349
2019-06-26	T	CTC.A	140.52	141.42	140.00	140.66	0.21	226,879	2,105	140.35	140.91	152,314	18,346	19,758	12,519	1,219	6,600	13,415			100	2,608
2019-06-25	T	CTC.A	140.74	140.74	139.34	140.45	-0.69	224,674	2,097	140.01	140.78	124,402	13,824	14,384	15,153	1,119	9,400	41,343			200	4,849
2019-06-24	T	CTC.A	142.96	142.96	139.86	141.14	-1.86	265,504	2,459	140.83	141.61	183,509	22,500	20,353	10,717	857	10,200	12,073			100	5,195
2019-06-21	T	CTC.A	143.31	144.20	142.54	143.00	-0.35	708,003	3,085	142.71	143.05	579,068	38,085	29,874	16,057	2,175	25,600	14,046			400	2,698
2019-06-20	T	CTC.A	143.03	144.25	141.23	143.35	0.28	305,741	2,701	143.00	143.65	197,704	18,034	40,274	11,177	1,920	12,900	20,918			300	2,514
2019-06-19	T	CTC.A	141.77	143.64	141.44	143.07	2.06	383,348	3,441	142.61	143.48	244,320	21,170	43,984	14,475	4,147	16,300	26,529			700	11,723
2019-06-18	T	CTC.A	139.26	141.99	138.23	141.01	2.26	473,126	4,104	140.74	141.32	299,459	41,887	62,909	12,025	3,263	21,700	25,565			500	5,718
2019-06-17	T	CTC.A	137.93	139.29	137.00	138.75	0.70	323,014	2,896	138.39	138.97	192,338	18,947	45,218	11,369	3,639	13,600	26,899			400	10,604
2019-06-14	T	CTC.A	137.34	138.20	136.43	138.05	0.50	227,411	2,158	137.77	138.30	127,081	17,504	25,846	11,165	4,009	22,900	16,952			400	1,554
2019-06-13	T	CTC.A	137.39	138.14	136.76	137.55	0.60	178,012	1,554	137.12	137.71	116,818	9,650	8,472	16,463	2,107	13,100	10,307				1,095
2019-06-12	T	CTC.A	135.58	137.33	135.58	136.95	1.37	269,684	2,368	136.73	137.27	180,863	15,685	28,464	14,914	1,935	9,200	16,772				1,651
2019-06-11	T	CTC.A	136.00	136.73	135.14	135.58	-0.27	205,852	1,951	135.35	135.60	124,133	12,958	31,607	10,997	3,331	8,000	13,161				1,665
2019-06-10	T	CTC.A	135.11	136.57	134.85	135.85	0.45	198,957	1,897	135.64	136.00	118,336	14,258	18,764	18,317	1,715	3,700	16,572			600	6,495
2019-06-07	T	CTC.A	137.80	137.86	134.55	135.40	-2.29	389,177	3,228	135.01	135.59	274,284	21,120	50,449	14,737	1,572	1,700	12,530			500	12,285
2019-06-06	T	CTC.A	136.64	138.68	135.97	137.69	1.13	322,254	2,996	137.47	137.93	182,115	22,710	46,111	12,179	4,690	15,900	33,779			500	4,270
2019-06-05	T	CTC.A	136.42	136.85	134.23	136.56	0.46	288,614	2,530	136.23	136.98	185,783	15,842	32,224	15,170	4,330	3,700	17,630			500	13,435
2019-06-04	T	CTC.A	134.64	136.15	134.00	136.10	2.09	300,054	2,856	135.56	136.24	189,426	27,880	35,339	19,397	1,502	4,800	17,424				4,286
2019-06-03	T	CTC.A	135.21	135.43	133.66	134.01	-1.19	318,343	2,872	133.84	134.38	211,303	27,152	25,769	13,741	3,578	11,100	19,596			100	6,004
2019-05-31	T	CTC.A	134.41	135.78	133.44	135.20	0.61	345,801	2,911	134.93	135.34	224,492	35,079	26,310	13,503	1,959	11,000	25,271			100	8,087
2019-05-30	T	CTC.A	137.54	137.54	134.05	134.59	-2.74	544,065	4,504	134.42	135.29	378,523	33,220	67,379	12,617	3,260	19,200	22,627			200	7,039
2019-05-29	T	CTC.A	138.00	139.64	136.88	137.33	-0.71	269,293	2,504	137.33	137.64	169,966	21,045	21,886	12,004	2,703	12,900	21,229			900	6,660
2019-05-28	T	CTC.A	139.50	140.39	138.04	138.04	-1.51	431,700	3,284	138.01	138.81	323,297	31,364	27,455	11,876	2,536	12,600	20,634			100	1,738
2019-05-27	T	CTC.A	138.97	139.80	138.37	139.55	0.95	112,794	1,154	139.35	139.79	63,817	9,900	11,974	2,632	1,266	14,100	8,275				830
2019-05-24	T	CTC.A	138.89	139.06	138.02	138.60	-0.14	315,620	2,096	138.30	138.88	245,025	17,185	12,845	11,402	1,972	14,000	11,625			100	1,466