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
2021-06-17	T	CCM	0.50	0.50	0.48	0.48	-0.03	81,645	53	0.475	0.495	65,018	8,500		3,500			3,000			1,527
2021-06-16	T	CCM	0.52	0.53	0.50	0.50	-0.02	113,073	35	0.485	0.54	93,812	8,000		3,500		500	7,022			239
2021-06-15	T	CCM	0.52	0.52	0.50	0.50	-0.01	5,270	14	0.49	0.52	3,335	500		500			300			625
2021-06-14	T	CCM	0.51	0.52	0.50	0.51		21,937	18	0.50	0.52	16,512	4,000					1,100			325
2021-06-11	T	CCM	0.51	0.52	0.51	0.51		28,640	17	0.49	0.52	28,617						20			3
2021-06-10	T	CCM	0.50	0.51	0.50	0.51	0.01	20,644	19	0.51	0.52	18,649	1,000					665			330
2021-06-09	T	CCM	0.49	0.50	0.485	0.50	0.01	143,135	43	0.485	0.50	123,623	7,000		6,000			6,008			489
2021-06-08	T	CCM	0.51	0.51	0.49	0.49	-0.01	36,224	29	0.49	0.50	31,565	500					4,002			7
2021-06-07	T	CCM	0.495	0.50	0.495	0.50	0.005	29,255	30	0.485	0.50	22,306	1,000		2,000			3,551			393
2021-06-04	T	CCM	0.495	0.50	0.495	0.50	0.01	29,504	24	0.495	0.51	17,125	4,000		4,000			3,506			392
2021-06-03	T	CCM	0.495	0.50	0.49	0.49	-0.01	45,839	41	0.48	0.49	35,019	4,000		1,500			3,697			1,242
2021-06-02	T	CCM	0.52	0.52	0.495	0.495	0.005	68,674	59	0.49	0.52	42,958	4,500		7,500			11,100			2,616
2021-06-01	T	CCM	0.53	0.53	0.485	0.51	0.01	102,381	59	0.485	0.52	65,474	16,500	400	4,500		2,000	13,000			500
2021-05-31	T	CCM	0.52	0.52	0.50	0.50		55,403	16	0.49	0.50	32,002	8,500		6,500			8,001			400
2021-05-28	T	CCM	0.51	0.51	0.50	0.51		25,720	28	0.51	0.52	13,403	8,500		3,500						316
2021-05-27	T	CCM	0.50	0.51	0.49	0.51	0.01	53,652	23	0.51	0.52	49,011	1,000		3,500						141
2021-05-26	T	CCM	0.50	0.50	0.49	0.495	0.005	50,817	30	0.495	0.50	46,349			2,000			2,000			452
2021-05-25	T	CCM	0.50	0.50	0.49	0.50	0.005	58,928	25	0.495	0.50	42,525	7,500		2,000			5,000			1,903
2021-05-21	T	CCM	0.51	0.52	0.49	0.50	-0.01	125,667	32	0.49	0.50	109,000	6,000		6,500			3,500			667
2021-05-20	T	CCM	0.485	0.52	0.48	0.51	0.025	156,399	83	0.50	0.52	78,205	7,500		36,500			33,500			664
2021-05-19	T	CCM	0.49	0.51	0.485	0.485	-0.005	55,135	31	0.48	0.49	32,600	6,500		6,500			9,500			23
2021-05-18	T	CCM	0.49	0.50	0.48	0.49	-0.01	96,307	40	0.49	0.51	54,483	15,500		11,500			14,514			200
2021-05-17	T	CCM	0.495	0.52	0.475	0.50	0.015	158,470	77	0.49	0.51	113,214	14,500		12,500		5,000	12,012			1,234
2021-05-14	T	CCM	0.48	0.485	0.475	0.485		21,622	9	0.48	0.49	21,122						500
2021-05-13	T	CCM	0.485	0.50	0.485	0.485	-0.01	69,437	30	0.48	0.50	35,210	5,500		14,500			14,000			227
2021-05-12	T	CCM	0.50	0.50	0.49	0.495	-0.015	71,858	22	0.49	0.495	71,074						520			261
2021-05-11	T	CCM	0.50	0.52	0.48	0.51	0.01	21,984	24	0.50	0.54	13,744	500		2,000			5,740
2021-05-10	T	CCM	0.52	0.52	0.49	0.50	-0.02	65,600	33	0.495	0.53	38,570	10,000		7,500			9,508			22
2021-05-07	T	CCM	0.53	0.53	0.50	0.52	-0.01	67,516	41	0.485	0.55	52,231	4,500		2,500			7,010			1,275
2021-05-06	T	CCM	0.53	0.54	0.53	0.53	0.02	37,021	36	0.51	0.54	27,610	3,000				5,500	220			686
2021-05-05	T	CCM	0.53	0.55	0.51	0.52	0.01	39,229	44	0.50	0.54	28,963	3,000		1,000		1,500	4,012			754
2021-05-04	T	CCM	0.51	0.52	0.495	0.51	0.02	41,408	41	0.495	0.53	21,265	7,500		4,000		1,000	7,015			628
2021-05-03	T	CCM	0.51	0.53	0.49	0.51	-0.01	39,857	53	0.49	0.55	17,242	7,000		1,000		1,000	12,500			1,113
2021-04-30	T	CCM	0.49	0.53	0.48	0.52	0.04	74,796	70	0.485	0.53	49,275	7,000		17,500			1,000			21
2021-04-29	T	CCM	0.50	0.50	0.48	0.48	-0.02	49,295	28	0.48	0.50	40,415	1,500	1,500	2,000			3,531			349
2021-04-28	T	CCM	0.48	0.50	0.48	0.50	0.01	7,116	14	0.49	0.50	903	3,000	1,500				200			1,377
2021-04-27	T	CCM	0.49	0.49	0.48	0.48	-0.01	7,009	20	0.48	0.50	4,842			1,000	300		552			315
2021-04-26	T	CCM	0.50	0.50	0.49	0.50	0.01	8,850	20	0.48	0.50	6,671			1,500			3			676
2021-04-23	T	CCM	0.49	0.49	0.49	0.49	-0.01	4,323	14	0.48	0.50	1,148	2,500					105			370
2021-04-22	T	CCM	0.51	0.51	0.48	0.50	0.03	147,442	117	0.485	0.51	87,976	14,500	14,000	12,000		4,500	13,000			1,466
2021-04-21	T	CCM	0.485	0.495	0.47	0.47	-0.01	72,938	29	0.47	0.48	54,522	7,000	2,000	5,500			3,509			407
2021-04-20	T	CCM	0.48	0.50	0.47	0.48	-0.005	194,891	58	0.47	0.48	168,543	5,500	11,000	3,500	100	2,000	4,023			223
2021-04-19	T	CCM	0.52	0.52	0.48	0.485	-0.015	178,805	51	0.48	0.50	157,357	8,000	500	6,000			6,796			117
2021-04-16	T	CCM	0.51	0.52	0.49	0.50		71,244	73	0.48	0.55	54,118	1,500	500	4,000		1,000	9,417			642
2021-04-15	T	CCM	0.485	0.52	0.485	0.50	0.015	212,900	69	0.51	0.55	192,793	8,000	1,000	3,500			6,500			1,098
2021-04-14	T	CCM	0.485	0.485	0.48	0.48	-0.01	84,146	41	0.48	0.49	68,066	7,500	4,000	3,000			500			1,060
2021-04-13	T	CCM	0.50	0.53	0.48	0.48	-0.01	147,648	110	0.48	0.49	73,630	29,000	2,500	21,000			19,000			2,498
2021-04-12	T	CCM	0.50	0.51	0.48	0.49		82,840	87	0.49	0.495	69,084	4,500	7,000				220			1,132
2021-04-09	T	CCM	0.49	0.50	0.47	0.49	0.01	255,722	124	0.48	0.51	219,866	13,500	1,000	4,500		4,000	9,000			3,846
2021-04-08	T	CCM	0.46	0.48	0.455	0.48		155,914	132	0.47	0.48	133,516	2,500		8,000			7,500			4,147
2021-04-07	T	CCM	0.48	0.485	0.47	0.48	-0.01	63,641	215	0.47	0.48	51,955	1,500	2,500	500		1,500	1,500			4,183
2021-04-06	T	CCM	0.44	0.50	0.44	0.49	0.05	362,500	483	0.48	0.49	280,057	16,500	12,000	15,000			18,000			19,626
2021-04-05	T	CCM	0.45	0.45	0.425	0.44	-0.02	210,913	81	0.43	0.44	154,606	13,000	16,500	11,500		3,500	9,500			2,307
2021-04-01	T	CCM	0.465	0.475	0.46	0.46	-0.015	80,825	57	0.455	0.46	54,549	9,000	12,500	500		1,000	2,500			776
2021-03-31	T	CCM	0.465	0.48	0.465	0.465	0.005	42,538	39	0.465	0.48	21,208	1,500	4,000	12,500		2,000	1,000			330
2021-03-30	T	CCM	0.46	0.475	0.46	0.46	-0.02	28,100	27	0.45	0.47	8,064	2,500	7,000	2,000			8,000			533
2021-03-29	T	CCM	0.49	0.49	0.475	0.49	0.02	25,841	34	0.48	0.49	16,827		5,300			3,000				665
2021-03-26	T	CCM	0.52	0.52	0.45	0.485	-0.005	89,264	56	0.455	0.50	36,793	23,000	14,780	7,500			7,000			190
2021-03-25	T	CCM	0.53	0.53	0.49	0.50		105,959	55	0.49	0.50	90,384	5,000	7,600	1,000			1,340			634
2021-03-24	T	CCM	0.54	0.54	0.50	0.50	-0.02	213,335	94	0.50	0.51	153,766	14,500	15,000	10,000	400	7,500	10,500			1,663
2021-03-23	T	CCM	0.55	0.55	0.52	0.54	-0.01	68,440	60	0.50	0.54	45,260	4,500	4,000	6,500			6,000			2,030
2021-03-22	T	CCM	0.55	0.55	0.485	0.55	0.03	339,418	165	0.50	0.55	238,549	29,000	24,500	20,000		3,000	23,000			1,363
2021-03-19	T	CCM	0.53	0.55	0.49	0.52		172,945	143	0.50	0.52	116,383	24,000	3,100	5,000		4,500	16,500			3,407
2021-03-18	T	CCM	0.52	0.52	0.49	0.52	-0.03	167,742	129	0.53	0.55	115,218	13,500	8,000	16,000		500	12,000			2,465