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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-04-16	T	CCM	0.59	0.60	0.57	0.57		14,852	27	0.50	0.61	6,012	2,000	500	500			1,500			1,090		2,500
2026-04-15	T	CCM	0.58	0.58	0.56	0.57	-0.01	26,904	39	0.51	0.64	7,700	9,500	1,000	2,000			4,000			1,679
2026-04-14	T	CCM	0.62	0.62	0.56	0.58		66,375	58	0.53	0.64	35,868	9,000	4,500	7,500			5,000			1,068		2,500
2026-04-13	T	CCM	0.60	0.61	0.58	0.58	-0.02	23,750	35	0.57	0.65	13,923	3,790		3,500		500	1,000			1			300
2026-04-10	T	CCM	0.61	0.62	0.59	0.59		24,679	26	0.57	0.64	2,879	5,500		4,500			6,500			500		3,500
2026-04-09	T	CCM	0.57	0.61	0.57	0.59	0.02	31,004	43	0.51	0.64	9,988	5,000	4,800				9,000			716		1,500
2026-04-08	T	CCM	0.60	0.60	0.57	0.57	-0.02	46,874	53	0.55	0.60	22,090	2,000		7,500	499		11,500			385		1,500
2026-04-07	T	CCM	0.55	0.61	0.55	0.59	0.02	88,397	75	0.55	0.61	34,425	19,000	2,500	4,500		500	7,000			1,864		1,500
2026-04-06	T	CCM	0.56	0.59	0.56	0.57	0.02	20,166	23	0.55	0.61	20,166	11,900	6,400			1,000	1,500			1,931		500
2026-04-02	T	CCM	0.54	0.59	0.53	0.58	0.01	94,266	55	0.55	0.59	58,820	8,600	7,500	8,000	2,500		6,500			1,346
2026-04-01	T	CCM	0.57	0.58	0.51	0.57	0.02	183,264	134	0.52	0.59	108,220	22,814	24,500	4,000		2,500	12,000			2,098		6,000
2026-03-31	T	CCM	0.59	0.59	0.51	0.55	0.03	28,471	26	0.51	0.57	13,956	3,500	1,000	3,000			4,500			15		2,000
2026-03-30	T	CCM	0.54	0.56	0.50	0.52	-0.01	61,781	81	0.49	0.53	27,230	12,000	1,500	5,500	400	7,500	5,000			1,938			1
2026-03-27	T	CCM	0.485	0.54	0.485	0.54	0.03	65,507	38	0.49	0.54	55,799	3,500	2,500	500			2,500			417
2026-03-26	T	CCM	0.52	0.53	0.51	0.51	-0.02	44,011	36	0.46	0.62	32,931	1,001	4,050				5,000			504
2026-03-25	T	CCM	0.57	0.57	0.53	0.53	0.02	26,122	40	0.46	0.62	13,654	2,302		7,500	460					1,700			6
2026-03-24	T	CCM	0.52	0.55	0.50	0.51	-0.03	94,690	75	0.46	0.62	50,972	14,100	8,500	4,000			12,500			739		3,500
2026-03-23	T	CCM	0.52	0.54	0.52	0.54	0.01	75,420	62	0.52	0.62	29,026	16,000	3,000	9,500			12,500			1,389		3,500
2026-03-20	T	CCM	0.54	0.54	0.52	0.53	-0.02	110,965	66	0.52	0.53	81,883	7,500	500	1,500			5,000			1,583		12,000
2026-03-19	T	CCM	0.52	0.55	0.45	0.55	-0.01	307,390	213	0.52	0.62	165,297	34,000	29,000	30,500		500	31,500			2,215		13,000
2026-03-18	T	CCM	0.60	0.60	0.53	0.55	-0.02	63,852	50	0.54	0.55	30,880	3,000	8,500	4,500		2,500	10,500			857		2,500	300
2026-03-17	T	CCM	0.57	0.59	0.55	0.59	0.03	57,338	31	0.57	0.64	37,781	7,000		1,500		16	10,500			41
2026-03-16	T	CCM	0.54	0.58	0.53	0.56	-0.02	70,847	72	0.52	0.65	44,124	7,000		5,500		5,000	8,000			1,134
2026-03-13	T	CCM	0.64	0.64	0.56	0.58		122,652	74	0.57	0.65	79,891	8,600	5,500	10,000			10,000			2,461		5,000
2026-03-12	T	CCM	0.59	0.61	0.58	0.60		50,981	51	0.58	0.62	19,617	8,000		5,000			16,500			1,174			657
2026-03-11	T	CCM	0.63	0.63	0.59	0.60		17,233	23	0.58	0.65	11,102	3,000	500	1,000						1,631
2026-03-10	T	CCM	0.67	0.67	0.60	0.62	0.04	55,385	65	0.55	0.69	23,250	9,000	7,500	3,500			7,500			1,460		3,000
2026-03-09	T	CCM	0.61	0.61	0.57	0.58	-0.03	86,360	91	0.53	0.60	36,582	18,500	4,600	6,000			13,500			1,128		5,500
2026-03-06	T	CCM	0.65	0.65	0.57	0.62		109,970	103	0.61	0.69	52,470	14,500	2,100	11,500		2,000	21,000			2,021		3,000
2026-03-05	T	CCM	0.69	0.69	0.56	0.62		105,373	94	0.57	0.69	43,337	9,000	17,000	10,500			15,000			1,736		7,500
2026-03-04	T	CCM	0.63	0.66	0.61	0.64	0.02	58,529	45	0.59	0.72	27,590	10,500	11,500	4,500			3,500			839
2026-03-03	T	CCM	0.72	0.72	0.61	0.62	-0.06	173,086	157	0.52	0.72	80,780	30,200	16,500	10,500			25,500			2,746		5,500	165
2026-03-02	T	CCM	0.63	0.72	0.63	0.69	0.04	208,259	179	0.66	0.69	137,997	20,900	6,900	8,000			25,000			3,060		5,000	202
2026-02-27	T	CCM	0.64	0.69	0.64	0.64	-0.03	374,322	273	0.62	0.68	234,316	34,360	16,000	26,500	700		56,000			3,336		1,500	905
2026-02-26	T	CCM	0.57	0.70	0.565	0.67	0.12	336,854	246	0.60	0.68	206,476	32,434	23,196	26,000		5,000	31,000			5,814			5,520
2026-02-25	T	CCM	0.55	0.57	0.54	0.55		42,121	42	0.55	0.64	20,139	5,500	2,500	1,000	250		2,600			107		10,000
2026-02-24	T	CCM	0.55	0.58	0.55	0.56	-0.01	81,298	64	0.51	0.64	32,567	18,500	5,500	9,000	100		12,997			899
2026-02-23	T	CCM	0.57	0.58	0.56	0.57		48,541	46	0.55	0.58	11,162	18,200	6,600	5,500			4,640			926
2026-02-20	T	CCM	0.59	0.60	0.56	0.57	0.01	61,254	41	0.55	0.58	47,805	1,800	3,500				2,000			5,649		500
2026-02-19	T	CCM	0.56	0.57	0.55	0.57	-0.01	41,626	33	0.55	0.62	22,504	4,500	4,500	3,000			5,000			422		1,500
2026-02-18	T	CCM	0.54	0.58	0.53	0.58	0.03	42,748	55	0.55	0.58	17,759	8,200	8,545	500			3,000			339		3,500	10
2026-02-17	T	CCM	0.56	0.56	0.54	0.55		83,962	84	0.50	0.58	33,315	20,000	3,500	7,000	462		13,500			1,285		4,500
2026-02-13	T	CCM	0.57	0.57	0.50	0.55	0.04	60,143	55	0.50	0.60	12,567	22,500	13,500	9,000			1,500			300
2026-02-12	T	CCM	0.58	0.59	0.415	0.51	-0.07	406,348	287	0.50	0.60	230,188	45,600	23,000	33,500		1,500	53,500			3,221		15,000
2026-02-11	T	CCM	0.63	0.63	0.55	0.58	-0.02	134,281	67	0.56	0.60	86,033	17,000	3,000	8,000			14,000			1,131		4,000
2026-02-10	T	CCM	0.58	0.60	0.57	0.60	0.01	28,562	23	0.52	0.64	19,003	2,000				3,010	3,000			529		1,000
2026-02-09	T	CCM	0.59	0.60	0.58	0.59	-0.01	54,609	50	0.58	0.65	16,020	6,200	4,000	10,500		4,500	12,000			1,369
2026-02-06	T	CCM	0.48	0.62	0.48	0.60	0.03	107,785	88	0.59	0.65	66,460	4,500	8,500	4,500		1,500	20,290			1,935
2026-02-05	T	CCM	0.57	0.57	0.55	0.57	-0.01	30,745	36	0.56	0.65	20,164	5,000	500	1,000			3,500			471			110
2026-02-04	T	CCM	0.62	0.63	0.58	0.58	-0.01	79,464	59	0.58	0.62	23,137	3,500	23,500	12,500			15,000			1,827
2026-02-03	T	CCM	0.62	0.62	0.58	0.59	-0.03	159,861	128	0.61	0.62	40,736	24,104	16,500	24,500			51,500			834		1,000
2026-02-02	T	CCM	0.56	0.63	0.56	0.62	0.04	128,811	117	0.60	0.79	59,247	5,000	25,000	7,500			20,499			2,383		7,500	99
2026-01-30	T	CCM	0.60	0.68	0.51	0.58	-0.08	705,768	438	0.52	0.60	348,007	87,801	33,000	77,500	19,500	1,000	70,000			5,187		38,000	23,513
2026-01-29	T	CCM	0.70	0.70	0.62	0.66	-0.01	85,347	91	0.66	0.69	68,970	4,600	500		800		9,500			977
2026-01-28	T	CCM	0.69	0.69	0.66	0.67	-0.02	123,684	88	0.66	0.68	90,482	9,500	1,000	9,000	400		9,000			1,202		2,500	200
2026-01-27	T	CCM	0.69	0.70	0.66	0.69		257,220	198	0.67	0.69	93,217	36,250	17,500	28,500	229	500	71,000			1,379		8,500	145
2026-01-26	T	CCM	0.68	0.75	0.68	0.69	0.03	536,024	329	0.62	0.75	286,024	77,300	57,000	42,500	519	500	65,500			2,819		2,500	15
2026-01-23	T	CCM	0.69	0.69	0.64	0.66	-0.03	123,624	86	0.62	0.66	51,118	18,500	28,500	10,500			9,500			1,715		3,500	191
2026-01-22	T	CCM	0.70	0.70	0.66	0.69	-0.01	164,389	131	0.66	0.79	82,018	6,000	18,000	6,000	274	2,000	36,000			2,125		10,500	472
2026-01-21	T	CCM	0.72	0.72	0.67	0.70		188,829	128	0.63	0.79	105,954	20,000	38,000	8,000			9,400			1,864		5,000	11
2026-01-20	T	CCM	0.74	0.74	0.68	0.70	-0.04	305,800	234	0.70	0.72	162,520	21,000	14,500	23,500		5,000	63,500			4,081		4,000	15
2026-01-19	T	CCM	0.58	0.79	0.58	0.74	0.17	594,416	385	0.73	0.75	431,793	48,240	21,000	30,500	300		47,500			4,632		3,000	600