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	V-TSX-V	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
2026-10-16	V	CDPR	0.67	0.70	0.67	0.69		1,622,843	482	0.68	0.75	1,057,031	93,916	24,000	186,500	805	60,000	42,000			4,755		57,000	42,565
2026-10-15	V	CDPR	0.69	0.70	0.67	0.70	0.02	868,098	286	0.68	0.70	346,701	39,805	41,500	234,500	1,599	34,500	70,000			8,688		27,000	2,000
2026-10-14	V	CDPR	0.74	0.74	0.67	0.67	-0.09	3,156,418	737	0.67	0.76	1,217,008	281,770	388,500	778,500	592	48,000	245,500			18,757		86,500	45,500
2026-10-13	V	CDPR	0.75	0.83	0.75	0.76	0.07	3,800,734	1,347	0.75	0.79	1,767,250	311,263	548,100	697,500	4,954	126,000	166,500			46,644		69,500	44,000
2026-10-09	V	CDPR	0.69	0.69	0.66	0.69	0.03	654,339	177	0.68	0.69	275,862	37,505	30,000	131,500	1,011	14,001	20,000			72,380		49,500	4,055
2026-10-08	V	CDPR	0.66	0.67	0.64	0.66	-0.02	834,364	284	0.65	0.69	352,596	93,246	131,201	90,000	355	21,000	6,000			10,374		81,500	17,242
2026-10-07	V	CDPR	0.70	0.70	0.66	0.67	-0.05	1,722,637	814	0.66	0.69	810,301	154,580	45,250	227,500	15,065	122,000	124,000			45,456		37,000	35,750
2026-10-06	V	CDPR	0.69	0.73	0.69	0.72	0.03	740,509	287	0.71	0.73	358,322	88,480	75,500	97,000	1,080	39,500	47,500			19,893		7,500
2026-10-05	V	CDPR	0.71	0.72	0.69	0.70	-0.01	461,844	223	0.69	0.70	157,642	69,765	39,500	47,500	120	24,000	13,904			37,136		34,500	2,500
2026-10-02	V	CDPR	0.72	0.73	0.69	0.72	0.01	265,359	165	0.70	0.73	112,854	48,633	12,380	42,000	694	9,500	5,500			22,141		3,500	1,100
2026-10-01	V	CDPR	0.735	0.735	0.70	0.72	-0.01	290,997	133	0.70	0.74	113,406	1,150	34,000	102,000	2,249	9,000	18,000			9,585			500
2026-09-30	V	CDPR	0.71	0.74	0.71	0.74	0.03	709,599	231	0.73	0.75	325,762	28,250	58,500	150,500		47,500	50,000			11,024		17,500
2026-09-29	V	CDPR	0.74	0.75	0.70	0.70	-0.05	1,192,613	381	0.70	0.75	561,162	111,900	101,500	109,500	1,098	35,000	48,500			38,861		118,000	19,743
2026-09-28	V	CDPR	0.71	0.77	0.70	0.73	-0.02	2,040,641	908	0.73	0.75	881,998	194,214	115,895	392,500	3,850	106,000	111,000			19,859		132,500	36,964
2026-09-25	V	CDPR	0.71	0.75	0.70	0.75	0.04	1,646,799	753	0.72	0.75	537,292	244,533	167,000	238,500	427	123,500	164,500			19,748		28,000	54,500
2026-09-24	V	CDPR	0.68	0.72	0.65	0.72	0.045	1,593,721	516	0.68	0.72	546,313	219,798	71,500	239,000	2,233	79,000	85,000			129,043		112,500	18,500
2026-09-23	V	CDPR	0.67	0.69	0.66	0.68	-0.01	957,580	257	0.67	0.68	514,455	61,381	61,500	148,500	825	10,000	9,500			96,517		44,000	1,000
2026-09-22	V	CDPR	0.69	0.69	0.65	0.69	0.01	1,368,062	351	0.66	0.69	684,232	69,010	36,500	172,500	892	68,500	83,500			110,152		101,000	14,000
2026-09-21	V	CDPR	0.73	0.73	0.66	0.68	-0.03	813,898	293	0.67	0.69	366,624	38,760	73,500	79,000	793	35,000	24,000			25,014		113,000	1,000
2026-09-18	V	CDPR	0.72	0.73	0.70	0.72	0.01	637,144	262	0.70	0.74	367,680	41,200	35,500	86,500	780	14,500	21,500			4,081		35,500	4,000
2026-09-17	V	CDPR	0.71	0.73	0.71	0.71	0.025	242,921	150	0.71	0.74	136,395	18,150	18,000	28,000	2,604	4,000	4,000			1,552		18,500	500
2026-09-16	V	CDPR	0.71	0.72	0.66	0.685	-0.025	998,642	250	0.67	0.75	489,065	37,020	67,000	151,500	464	44,116	67,500			26,949		59,000	20,000
2026-09-15	V	CDPR	0.72	0.73	0.69	0.71	-0.02	450,903	186	0.67	0.71	265,847	52,167	17,500	39,500	76	10,000	9,000			10,424		13,000	13,400
2026-09-14	V	CDPR	0.75	0.75	0.705	0.73	-0.02	1,080,963	389	0.70	0.73	606,505	99,895	63,500	113,500	2,750	22,500	85,000			32,069		24,500	13,000
2026-09-11	V	CDPR	0.75	0.76	0.74	0.75		807,427	310	0.74	0.76	340,376	75,610	55,500	151,000	1,388	29,000	17,500			32,071		46,500	23,500
2026-09-10	V	CDPR	0.77	0.78	0.73	0.75	-0.03	2,282,012	636	0.73	0.77	795,795	228,450	240,500	352,000	4,391	58,500	190,500			41,286		71,000	233,500
2026-09-09	V	CDPR	0.79	0.80	0.77	0.79	0.01	735,462	255	0.77	0.80	363,077	123,000	32,000	113,500	2,532	28,000	35,000			14,805		15,500	130
2026-09-08	V	CDPR	0.78	0.80	0.78	0.79	0.02	1,171,441	534	0.77	0.80	634,912	90,070	58,020	124,000	6,720	35,000	27,500			22,290		94,000	18,295
2026-09-04	V	CDPR	0.75	0.80	0.75	0.77		822,048	329	0.77	0.79	405,659	51,200	7,500	139,500	483	46,000	52,012			31,827		55,500	16,000
2026-09-03	V	CDPR	0.79	0.79	0.77	0.77	-0.02	654,386	282	0.77	0.79	360,426	48,426	30,500	67,500	3,360	31,500	7,500			53,690		32,500
2026-09-02	V	CDPR	0.76	0.79	0.75	0.79	0.02	1,184,964	404	0.76	0.79	693,497	45,300	57,500	133,500	375	122,000	54,500			16,751		34,500	7,500
2026-09-01	V	CDPR	0.75	0.80	0.74	0.77		2,821,085	868	0.76	0.80	703,913	117,530	78,000	1,405,000	17,865	81,000	141,000			125,419		49,500	18,601
2026-08-31	V	CDPR	0.73	0.78	0.72	0.78	0.07	2,001,416	949	0.77	0.78	695,030	136,497	232,500	323,500	15,574	107,000	87,500			149,793		107,500	23,900
2026-08-28	V	CDPR	0.74	0.76	0.71	0.71	-0.01	1,199,572	455	0.71	0.74	652,003	65,580	39,000	193,500	1,163	67,000	67,000			36,186		31,500	500
2026-08-27	V	CDPR	0.71	0.74	0.71	0.72		978,275	539	0.72	0.75	369,861	110,701	56,500	189,500	1,439	46,000	13,500			69,835		49,500	12,000
2026-08-26	V	CDPR	0.71	0.73	0.70	0.72	0.02	773,731	184	0.71	0.73	330,266	97,375	26,500	231,000	2,069	6,500	32,000			33,455		8,500
2026-08-25	V	CDPR	0.69	0.72	0.69	0.71	0.02	1,232,028	512	0.69	0.72	643,429	181,523	39,000	67,500	3,512	91,500	54,000			75,805		38,500	6,000
2026-08-24	V	CDPR	0.69	0.70	0.69	0.69	0.02	1,366,088	361	0.69	0.70	530,405	122,500	59,000	138,500	422	104,000	30,000			35,007		19,000	11,500
2026-08-21	V	CDPR	0.69	0.70	0.67	0.67		1,014,251	379	0.67	0.70	608,043	88,101	44,500	76,000	1,887	47,500	14,500			87,098		2,500	3,600
2026-08-20	V	CDPR	0.67	0.70	0.66	0.67	-0.01	1,230,215	497	0.67	0.69	565,193	162,500	147,500	111,500	898	83,500	21,500			76,130		28,500	13,000
2026-08-19	V	CDPR	0.67	0.69	0.66	0.68	0.02	1,452,564	453	0.66	0.69	753,114	87,535	75,000	203,500	7,345	58,000	88,000			31,198		99,000	2,520
2026-08-18	V	CDPR	0.68	0.69	0.64	0.66	-0.02	1,178,641	320	0.65	0.70	518,026	52,635	117,000	144,500	38,642	207,000	27,000			8,893		4,000	7,000
2026-08-17	V	CDPR	0.68	0.70	0.68	0.68	0.01	1,415,563	333	0.68	0.70	681,655	147,715	125,450	131,000	812	73,500	128,500			34,509		25,000	10,000
2026-08-14	V	CDPR	0.67	0.70	0.66	0.67		713,697	299	0.66	0.69	475,160	55,000	50,500	72,000	1,700	10,000	21,500			3,186		15,000
2026-08-13	V	CDPR	0.69	0.69	0.65	0.67	-0.02	389,261	193	0.66	0.69	211,194	30,392	21,500	39,500	325	21,501	4,000			26,211		8,000	10,000
2026-08-12	V	CDPR	0.69	0.70	0.67	0.69	0.03	800,322	354	0.67	0.70	315,793	40,300	67,440	137,000	1,269	21,000	49,000			28,753		78,500	14,747
2026-08-11	V	CDPR	0.63	0.68	0.63	0.68	0.05	1,058,830	406	0.65	0.68	411,330	81,726	41,500	128,000	1,640	57,500	104,699			101,266		38,000	500
2026-08-10	V	CDPR	0.63	0.65	0.61	0.65	0.02	1,324,526	453	0.60	0.66	489,782	222,910	107,200	181,000	2,286	58,000	82,000			36,098		87,500	36,000
2026-08-07	V	CDPR	0.62	0.64	0.61	0.63	0.02	1,104,130	390	0.61	0.64	516,816	219,000	93,500	109,000	702	10,500	38,933			2,442		71,000	20,416
2026-08-06	V	CDPR	0.61	0.61	0.59	0.61	0.01	378,989	202	0.59	0.61	189,908	14,880	30,500	46,000	793	14,500	4,000			11,083		36,000
2026-08-05	V	CDPR	0.62	0.63	0.60	0.62	0.01	726,929	329	0.60	0.62	334,886	79,231	79,000	72,000		26,500	63,000			40,048		6,500	12,000
2026-08-04	V	CDPR	0.56	0.61	0.56	0.61	0.05	1,676,677	359	0.58	0.61	812,728	197,250	172,600	231,000	160	22,500	89,500			33,690		25,000	34,400
2026-07-31	V	CDPR	0.56	0.57	0.55	0.56	-0.01	537,421	185	0.56	0.58	244,498	57,340	37,500	116,000	139	5,500	19,000			12,552		17,000	300
2026-07-30	V	CDPR	0.59	0.59	0.56	0.56		315,601	168	0.56	0.59	103,106	27,005	50,000	44,500	226	36,500	30,500			5,369		1,000
2026-07-29	V	CDPR	0.595	0.595	0.56	0.56	-0.04	717,933	303	0.56	0.59	365,804	12,925	44,500	133,500	36	17,500	70,000			16,192		18,000
2026-07-28	V	CDPR	0.59	0.60	0.57	0.58	-0.02	365,712	175	0.57	0.60	184,943	34,310	48,500	38,500	490	4,000	37,000			6,556			4,762
2026-07-27	V	CDPR	0.60	0.61	0.58	0.60		557,493	203	0.58	0.60	129,634	26,935	73,000	191,000	822	40,500	39,500			1,183		51,000
2026-07-24	V	CDPR	0.60	0.60	0.58	0.60	0.01	194,749	96	0.58	0.60	99,239	18,500	8,500	21,000		9,000	1,800			12,168		24,000
2026-07-23	V	CDPR	0.61	0.61	0.59	0.59	-0.03	226,727	131	0.59	0.62	106,708	4,490	9,000	51,000	410	12,000	24,000			11,338		4,000
2026-07-22	V	CDPR	0.61	0.635	0.60	0.62	0.03	807,524	298	0.61	0.67	533,532	30,502	52,500	85,000	1,032	16,500	32,500			7,644		11,000	17,000
2026-07-21	V	CDPR	0.60	0.60	0.58	0.59	0.01	448,669	203	0.56	0.61	246,058	39,966	1,000	74,000	848	8,500	39,700			11,191		6,500	7,500
2026-07-20	V	CDPR	0.58	0.59	0.56	0.58	-0.01	714,303	264	0.56	0.60	271,458	54,500	42,000	203,000	742	36,000	39,000			9,613		36,000	3,762