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	S-CS2
2025-07-11	T	CCM	0.365	0.395	0.36	0.385	0.005	95,315	38	0.36	0.39	64,527	3,498		6,500			17,000					3,500
2025-07-10	T	CCM	0.38	0.38	0.375	0.375	0.01	6,096	7	0.36	0.40	2,614	3,000	300							182
2025-07-09	T	CCM	0.375	0.385	0.365	0.375	0.015	45,908	26	0.36	0.39	19,640	8,500		3,500			13,000			1		1,000
2025-07-08	T	CCM	0.38	0.38	0.36	0.36		26,411	20	0.355	0.375	19,511	4,000	1,000				1,500			200
2025-07-07	T	CCM	0.345	0.38	0.345	0.36	-0.01	71,678	55	0.34	0.38	21,334	5,000	21,000	3,500			14,900			710		4,500
2025-07-04	T	CCM	0.38	0.38	0.38	0.38	0.01	1,750	4	0.365	0.38	250	500		1,000
2025-07-03	T	CCM	0.37	0.37	0.37	0.37		412	2	0.34	0.38	412
2025-07-02	T	CCM	0.375	0.38	0.35	0.38	0.005	120,945	69	0.335	0.38	70,790	7,000	13,500	10,500	200		17,000			945		1,000
2025-06-30	T	CCM	0.335	0.375	0.335	0.375	0.025	27,578	22	0.365	0.38	9,028		14,500				3,500			50		500
2025-06-27	T	CCM	0.34	0.35	0.34	0.35		4,364	7	0.33	0.38	3,500						500
2025-06-26	T	CCM	0.365	0.37	0.33	0.35	-0.005	200,799	72	0.33	0.38	135,562	9,000	6,089	10,500	470		16,500					13,000	100
2025-06-25	T	CCM	0.355	0.375	0.305	0.355	0.005	85,929	59	0.30	0.38	56,716	2,000	17,000	1,000	400							8,000	100
2025-06-24	T	CCM	0.365	0.365	0.28	0.35	-0.015	223,928	129	0.27	0.38	141,870	6,500	3,000	34,000		1,000	33,500					4,000
2025-06-23	T	CCM	0.39	0.39	0.36	0.365	-0.02	39,224	30	0.36	0.38	11,224	2,000		15,000			11,000
2025-06-20	T	CCM	0.365	0.365	0.365	0.365	-0.02	1,700	2	0.36	0.40	200						1,500
2025-06-19	T	CCM	0.385	0.385	0.38	0.38	-0.01	12,120	11	0.36	0.40	1,120	6,500		4,000			500
2025-06-18	T	CCM	0.38	0.39	0.36	0.385	0.005	38,018	33	0.365	0.39	19,172	2,500			400	500	3,000			446		12,000
2025-06-17	T	CCM	0.38	0.38	0.38	0.38	-0.005	3,025	2	0.36	0.39	3,000
2025-06-16	T	CCM	0.365	0.385	0.36	0.38	0.005	17,580	8	0.36	0.39	2,260		15,000
2025-06-13	T	CCM	0.40	0.40	0.365	0.375	-0.005	58,919	39	0.36	0.40	44,392	2,000	2,000	5,000			5,000			427
2025-06-12	T	CCM	0.38	0.395	0.37	0.375	-0.015	24,499	21	0.36	0.40	14,774	1,000	2,000	2,000			1,500			265		2,500
2025-06-11	T	CCM	0.395	0.40	0.38	0.39	-0.005	74,590	52	0.36	0.40	59,562			3,000			11,500			198
2025-06-10	T	CCM	0.38	0.395	0.37	0.395	0.03	56,550	52	0.36	0.40	33,153	7,500	500	5,000			10,000			40
2025-06-09	T	CCM	0.40	0.40	0.365	0.375	-0.015	28,461	14	0.36	0.40	26,646	1,000					500			215
2025-06-06	T	CCM	0.37	0.39	0.37	0.37	-0.01	4,732	8	0.37	0.39	1,907			2,500						325
2025-06-05	T	CCM	0.365	0.39	0.36	0.39	0.02	63,038	47	0.36	0.40	30,238	9,500	5,100	8,500		3,000	5,000			320		1,000
2025-06-04	T	CCM				0.37				0.37	0.38
2025-06-03	T	CCM	0.38	0.38	0.36	0.365	-0.015	54,175	22	0.37	0.38	14,675	11,000	15,000	7,500			4,000					2,000
2025-06-02	T	CCM	0.36	0.38	0.36	0.38		11,167	11	0.36	0.38	8,634			500			1,500						32
2025-05-30	T	CCM	0.38	0.38	0.36	0.36	-0.02	13,140	11	0.355	0.38	1,880	4,000		500			6,500			260
2025-05-29	T	CCM	0.385	0.385	0.38	0.38	0.01	18,198	26	0.355	0.38	4,707	6,500			390					101		6,500
2025-05-28	T	CCM	0.365	0.37	0.365	0.365	-0.005	64,433	13	0.355	0.39	47,500	1,540		6,000			5,000			393		4,000
2025-05-27	T	CCM	0.37	0.38	0.37	0.38		25,495	18	0.355	0.40	20,000	1,280		2,500			1,500			15
2025-05-26	T	CCM	0.39	0.39	0.39	0.39	0.01	1,008	4	0.355	0.39							500			450
2025-05-23	T	CCM	0.39	0.39	0.38	0.38		35,457	14	0.35	0.55	31,093									35		4,000	25
2025-05-22	T	CCM	0.38	0.385	0.38	0.38	0.005	8,861	10	0.35	0.385	6,500					1,500				380
2025-05-21	T	CCM	0.365	0.375	0.365	0.375	0.015	6,464	9	0.35	0.55	5,530									509
2025-05-20	T	CCM	0.35	0.36	0.35	0.36		23,020	15	0.35	0.55	22,994
2025-05-16	T	CCM	0.37	0.37	0.36	0.36		22,525	12	0.35	0.55	17,000	3,500	500	500			1,000			25
2025-05-15	T	CCM				0.36				0.35	0.55
2025-05-14	T	CCM	0.36	0.37	0.355	0.37	-0.01	56,676	28	0.35	0.385	45,419	3,500	500	5,000			2,000
2025-05-13	T	CCM	0.37	0.385	0.37	0.38	0.005	43,013	21	0.35	0.39	6,500		21,000	3,000	100		5,500			413		6,500
2025-05-12	T	CCM	0.38	0.38	0.37	0.375	-0.005	19,089	15	0.37	0.50	12,631	2,000		1,500			2,500						2
2025-05-09	T	CCM	0.38	0.385	0.38	0.385	0.01	31,501	28	0.38	0.50	5,500		7,000	10,000		2,500	6,500						1
2025-05-08	T	CCM				0.375				0.345	0.50
2025-05-07	T	CCM	0.38	0.38	0.355	0.375	-0.005	30,559	21	0.35	0.50	15,000	3,000		4,000			8,000			559
2025-05-06	T	CCM	0.37	0.38	0.37	0.38	0.02	10,956	14	0.35	0.40	6,000	500	3,000	1,000	156					300
2025-05-05	T	CCM	0.365	0.37	0.36	0.37		5,038	10	0.34	0.50	4,218	500
2025-05-02	T	CCM	0.365	0.375	0.35	0.37	-0.01	232,592	63	0.34	0.50	138,711	6,000	28,500	31,500			19,502			529		7,500
2025-05-01	T	CCM	0.375	0.38	0.355	0.38		48,708	27	0.35	0.39	35,000	1,500		3,500			8,500			200
2025-04-30	T	CCM	0.39	0.39	0.38	0.38	-0.02	33,941	20	0.355	0.45	28,964					4,000				977
2025-04-29	T	CCM	0.385	0.40	0.38	0.40	0.02	197,328	55	0.34	0.45	163,800	9,500	501	12,000			9,500			517		500
2025-04-28	T	CCM	0.37	0.38	0.37	0.38	-0.005	6,718	12	0.34	0.44	3,391	1,500		500			500			100
2025-04-25	T	CCM	0.37	0.385	0.37	0.37	0.01	11,204	9	0.34	0.44	10,216						500			53
2025-04-24	T	CCM	0.36	0.36	0.36	0.36	0.005	16,900	9	0.315	0.44	8,400	1,500		3,500			3,500
2025-04-23	T	CCM	0.36	0.36	0.355	0.355	-0.005	9,567	4	0.32	0.36	9,522									45
2025-04-22	T	CCM	0.37	0.37	0.36	0.365	-0.005	34,600	15	0.32	0.38	26,600	3,000	1,000	1,500			2,500
2025-04-21	T	CCM	0.35	0.37	0.35	0.37	0.025	82,377	20	0.365	0.38	76,278	500					5,000			537
2025-04-17	T	CCM	0.325	0.345	0.325	0.345	-0.005	6,846	10	0.315	0.35	646	4,000	1,000	1,000
2025-04-16	T	CCM	0.33	0.35	0.325	0.35	0.02	21,734	12	0.34	0.35	17,224	2,000		2,500
2025-04-15	T	CCM	0.32	0.33	0.32	0.33	0.005	33,497	28	0.31	0.35	10,646		500	19,000	200		2,500			320
2025-04-14	T	CCM	0.34	0.35	0.305	0.325	0.01	129,815	1,160	0.31	0.35	27,763	6,000	2,500	10,500			17,000			775