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
2021-09-22	T	CCM	0.51	0.51	0.485	0.485		135,308	103	0.48	0.51	54,198	43,500		14,000		10,000	11,500			2,110
2021-09-21	T	CCM	0.485	0.50	0.485	0.485	0.01	11,508	11	0.47	0.50	5,501			4,500			1,500			7
2021-09-20	T	CCM	0.50	0.51	0.47	0.475	-0.025	86,286	59	0.47	0.50	70,644	2,500		2,500	799	2,500	5,800			543
2021-09-17	T	CCM	0.52	0.52	0.50	0.50	-0.01	58,247	32	0.50	0.51	48,795			3,500			5,490			462
2021-09-16	T	CCM	0.57	0.57	0.51	0.51	-0.02	100,570	52	0.51	0.53	42,878	5,500		4,500		31,500	15,187			1,005
2021-09-15	T	CCM	0.55	0.55	0.51	0.52	-0.03	99,680	31	0.52	0.54	51,574	30,700		6,000		1,500	7,000			2,906
2021-09-14	T	CCM	0.54	0.55	0.54	0.55		75,288	55	0.55	0.56	33,232	27,000		3,500		1,000	10,000			556
2021-09-13	T	CCM	0.54	0.57	0.53	0.54	-0.01	60,226	57	0.54	0.56	38,112	7,500				2,500	11,490			624
2021-09-10	T	CCM	0.58	0.58	0.53	0.55	-0.02	214,393	107	0.54	0.58	127,001	29,500		26,500		7,500	22,500			1,392
2021-09-09	T	CCM	0.56	0.57	0.51	0.57	0.03	185,196	98	0.56	0.57	144,048	29,500		3,500			6,500			1,648
2021-09-08	T	CCM	0.62	0.62	0.54	0.54	-0.06	80,638	89	0.52	0.56	51,071	9,500		5,000		4,000	9,000			1,067
2021-09-07	T	CCM	0.59	0.61	0.58	0.60	0.02	158,769	164	0.53	0.60	79,158	24,000		7,500		34,000	9,536			3,575
2021-09-03	T	CCM	0.53	0.59	0.53	0.58	0.06	159,148	169	0.57	0.60	85,227	41,500		9,500	52	1,000	19,400			2,469
2021-09-02	T	CCM	0.51	0.53	0.51	0.51	-0.01	60,597	46	0.48	0.53	25,471	13,000		1,500		11,000	500			5,626
2021-09-01	T	CCM	0.52	0.53	0.52	0.53	0.01	38,387	31	0.48	0.53	20,012	10,500		4,000	5		3,600			270
2021-08-31	T	CCM	0.49	0.53	0.49	0.52		106,136	73	0.52	0.54	43,940	24,500	14,000	8,000			10,500			5,196
2021-08-30	T	CCM	0.485	0.53	0.485	0.49	0.005	117,052	92	0.48	0.55	42,120	15,500	7,000	9,000			8,700			26,232
2021-08-27	T	CCM	0.475	0.49	0.46	0.485	0.04	137,832	102	0.46	0.55	62,934	25,000	21,000	10,000	200	5,500	11,120			2,078
2021-08-26	T	CCM	0.475	0.475	0.44	0.445	-0.025	59,960	38	0.445	0.475	37,597	10,000		7,000			4,500			863
2021-08-25	T	CCM	0.465	0.47	0.465	0.47	0.02	118,783	40	0.465	0.475	71,513	10,000		2,500	300	29,500	4,500			470
2021-08-24	T	CCM	0.465	0.47	0.45	0.45	-0.005	111,641	75	0.45	0.465	62,742	17,700		6,500		10,500	8,500			5,699
2021-08-23	T	CCM	0.45	0.465	0.45	0.455	-0.005	95,428	49	0.45	0.48	58,899	16,000	7,000	7,000	67		4,500			1,962
2021-08-20	T	CCM	0.45	0.465	0.44	0.465	0.01	26,020	27	0.435	0.48	14,400	1,500	6,000			2,000	2,000			120
2021-08-19	T	CCM	0.445	0.455	0.44	0.455		156,874	94	0.44	0.48	95,664	20,700	7,000	16,000		5,000	11,500			1,010
2021-08-18	T	CCM	0.465	0.47	0.45	0.455		178,328	115	0.45	0.47	57,791	47,500	3,000	33,500	99	1,090	33,500			1,848
2021-08-17	T	CCM	0.495	0.52	0.42	0.465	-0.035	437,169	208	0.45	0.47	283,940	73,000	11,500	26,000		5,990	35,040			1,699
2021-08-16	T	CCM	0.51	0.51	0.49	0.49	-0.03	132,679	116	0.49	0.51	54,421	31,500	8,500	17,500	10	2,000	16,000			2,748
2021-08-13	T	CCM	0.50	0.54	0.50	0.52	0.02	103,127	91	0.49	0.54	40,493	25,000	6,500	18,500	451		9,503			2,680
2021-08-12	T	CCM	0.51	0.53	0.50	0.51	-0.02	171,326	98	0.50	0.54	89,297	34,500		24,500		10,500	11,000			1,529
2021-08-11	T	CCM	0.53	0.55	0.52	0.53		112,541	77	0.53	0.55	65,500	15,000		12,500		4,000	9,500			6,041
2021-08-10	T	CCM	0.54	0.54	0.485	0.54	-0.01	610,067	330	0.51	0.55	335,298	74,000	45,000	89,500		5,000	58,800			2,469
2021-08-09	T	CCM	0.56	0.56	0.55	0.55	-0.01	36,131	44	0.54	0.60	21,884	8,500		1,500	458		2,500			1,289
2021-08-06	T	CCM	0.59	0.60	0.56	0.57	-0.02	185,963	76	0.55	0.57	112,050	16,500	2,500	44,000			8,500			1,413
2021-08-05	T	CCM	0.61	0.61	0.58	0.58	-0.03	301,832	256	0.58	0.61	72,240	51,000	7,000	141,000		500	24,000			6,092
2021-08-04	T	CCM	0.67	0.67	0.60	0.61	-0.06	245,227	285	0.59	0.65	134,518	20,500	9,500	67,000	476	4,000	4,500			4,733
2021-08-03	T	CCM	0.61	0.67	0.60	0.67	0.07	232,037	219	0.66	0.67	162,918	27,000	500	16,500	82		18,500			6,537
2021-07-30	T	CCM	0.67	0.68	0.60	0.60	-0.06	341,192	236	0.59	0.66	169,748	51,500		101,000			17,100			1,844
2021-07-29	T	CCM	0.68	0.70	0.66	0.66	0.01	623,989	235	0.65	0.68	359,584	103,000	3,150	59,000	1,074	21,000	68,000			9,181
2021-07-28	T	CCM	0.59	0.68	0.59	0.65	0.05	264,121	153	0.64	0.65	174,804	40,500		4,500		17,500	17,500			8,317
2021-07-27	T	CCM	0.60	0.61	0.58	0.60	0.02	100,840	72	0.58	0.60	39,650	23,000		15,500			18,500			2,190
2021-07-26	T	CCM	0.66	0.67	0.57	0.58	-0.05	334,270	195	0.56	0.60	222,413	62,000		11,500		4,500	30,600			3,257
2021-07-23	T	CCM	0.69	0.69	0.61	0.64	-0.03	432,518	208	0.61	0.65	252,400	104,000		13,500		8,500	48,000			4,118
2021-07-22	T	CCM	0.68	0.69	0.64	0.67		504,576	305	0.67	0.68	309,105	103,000		39,000			46,000			5,471
2021-07-21	T	CCM	0.65	0.70	0.64	0.67	0.06	819,911	451	0.65	0.67	627,459	111,500	6,000	19,500	200	2,000	41,743			11,509
2021-07-20	T	CCM	0.53	0.63	0.53	0.61	0.09	899,639	261	0.61	0.63	658,689	96,500	800	37,000		25,500	41,280			38,770
2021-07-19	T	CCM	0.56	0.58	0.50	0.52	-0.03	392,618	167	0.51	0.52	257,736	77,935		19,500	322	7,000	26,000			3,084
2021-07-16	T	CCM	0.55	0.56	0.54	0.55		73,970	53	0.53	0.56	56,324	13,500		500		1,000	1,500			1,146
2021-07-15	T	CCM	0.54	0.55	0.50	0.55	0.02	189,091	91	0.53	0.55	124,220	26,500		12,000			20,500			4,771
2021-07-14	T	CCM	0.53	0.55	0.53	0.53	0.01	57,668	44	0.52	0.55	39,754	7,000		2,000			7,500			1,403
2021-07-13	T	CCM	0.53	0.53	0.52	0.52	-0.03	178,456	87	0.51	0.55	141,802	16,500		6,000			12,222			819
2021-07-12	T	CCM	0.53	0.55	0.52	0.55	0.03	132,952	72	0.52	0.55	67,600	11,000		27,500	300		25,500			833
2021-07-09	T	CCM	0.53	0.54	0.50	0.52		118,348	53	0.51	0.52	77,609	13,500		11,500			15,500			239
2021-07-08	T	CCM	0.52	0.55	0.51	0.52	-0.02	171,810	116	0.50	0.54	117,097	21,000		9,500	460	2,500	20,500			278
2021-07-07	T	CCM	0.55	0.55	0.52	0.52	-0.03	138,089	81	0.52	0.54	95,452	23,500		4,000			14,195			942
2021-07-06	T	CCM	0.52	0.55	0.51	0.55	0.04	289,637	144	0.54	0.55	206,627	39,500		15,000		1,000	24,350			2,800
2021-07-05	T	CCM	0.51	0.53	0.51	0.51	-0.01	46,165	40	0.50	0.55	32,585	3,500		500			9,195			385
2021-07-02	T	CCM	0.52	0.52	0.51	0.52		60,728	56	0.51	0.54	35,184	6,500		4,000			14,577			467
2021-06-30	T	CCM	0.50	0.52	0.50	0.52	0.02	27,601	27	0.51	0.52	16,165	10,000					1,030			406
2021-06-29	T	CCM	0.51	0.51	0.50	0.50	-0.02	79,322	57	0.50	0.53	43,741	10,500		4,500		1,500	16,750			2,324
2021-06-28	T	CCM	0.52	0.53	0.51	0.51	-0.01	18,471	69	0.50	0.54	8,806	1,500		6,000	222		625			1,198
2021-06-25	T	CCM	0.50	0.55	0.49	0.52	0.035	136,674	290	0.52	0.54	72,124	6,700		17,000		2,000	27,299			11,157
2021-06-24	T	CCM	0.47	0.495	0.47	0.485	0.025	118,251	85	0.48	0.49	81,714	17,000		7,500			9,505			2,532
2021-06-23	T	CCM	0.49	0.49	0.46	0.47	0.005	208,271	74	0.46	0.47	150,570	34,000	3,000	5,000		1,000	13,000			1,701