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
2025-03-17	T	CGI	36.70	37.50	36.69	37.50	0.50	7,391	38	37.25	37.67	6,210				66		600			359			50
2025-03-14	T	CGI	36.59	37.49	36.59	37.00	0.88	3,284	37	36.51	37.24	1,973	200					400			516			75
2025-03-13	T	CGI	36.26	36.26	36.00	36.085	0.245	5,294	37	36.05	36.39	3,500	200			100		300			628			22
2025-03-12	T	CGI	35.79	36.38	35.43	35.84	0.545	10,023	59	35.66	36.13	3,800					400	2,400			423			97
2025-03-11	T	CGI	35.31	35.39	35.00	35.295	-0.525	10,218	91	35.06	35.39	7,370			300	278		1,400			602			100
2025-03-10	T	CGI	36.46	36.67	35.82	35.82	-0.88	12,249	81	35.53	36.15	9,191			300	101	300	500			815			7
2025-03-07	T	CGI	36.31	36.90	36.30	36.70	0.40	1,932	19	36.51	36.97	1,601	10					200			68			2
2025-03-06	T	CGI	36.57	37.13	36.30	36.30	-1.10	12,095	61	36.30	37.00	10,697						300			609
2025-03-05	T	CGI	36.76	37.63	36.52	37.40	0.88	7,256	69	36.81	37.59	4,529	200		200	77		200			1,126			103
2025-03-04	T	CGI	37.82	37.82	36.25	36.52	-1.48	11,302	105	36.52	36.83	9,615			100			400			827			155
2025-03-03	T	CGI	38.26	38.26	38.00	38.00	-0.10	5,077	34	37.39	37.87	2,715						200			362
2025-02-28	T	CGI	38.06	38.76	38.06	38.10	-0.09	5,078	33	38.05	38.33	4,174	500			50		100			196			25
2025-02-27	T	CGI	38.91	38.91	38.02	38.19	-0.06	9,670	65	38.19	38.64	7,470									368
2025-02-26	T	CGI	38.90	39.40	38.25	38.25	-0.55	16,248	111	38.25	39.38	12,732	400		500	65		920			1,100
2025-02-25	T	CGI	39.39	39.40	38.62	38.80	-0.55	7,112	58	38.63	39.00	5,100	100			137		500			1,069
2025-02-24	T	CGI	39.60	39.80	39.27	39.35	-0.25	7,889	51	39.36	39.75	4,450	200			50		1,500			1,486
2025-02-21	T	CGI	40.11	40.11	39.60	39.60	-0.48	3,682	27	39.60	39.85	2,600									541			127
2025-02-20	T	CGI	40.19	40.295	39.91	40.08	-0.39	5,298	55	39.66	40.30	2,931				50		800			589
2025-02-19	T	CGI	40.27	40.47	40.14	40.47	0.01	1,296	20	40.26	40.98	825				225					122
2025-02-18	T	CGI	40.98	40.98	40.25	40.46	-0.08	10,110	78	40.45	40.95	8,485	100			100		200			819
2025-02-14	T	CGI	40.21	40.80	40.02	40.54	0.14	5,137	41	40.54	40.65	2,937						1,700			318
2025-02-13	T	CGI	40.36	40.60	40.00	40.40	0.47	2,029	22	40.40	40.98	1,703						200			119
2025-02-12	T	CGI	40.02	40.39	39.75	39.93	-0.08	3,307	34	39.75	40.10	1,696					100	1,000			285
2025-02-11	T	CGI	40.26	40.51	40.01	40.01	-0.14	4,808	40	40.01	40.25	3,750	100					100			549
2025-02-10	T	CGI	39.69	40.195	39.66	40.15	0.58	2,133	30	40.15	40.39	1,431									413
2025-02-07	T	CGI	40.04	40.04	39.57	39.57	-0.43	4,248	28	39.41	39.93	3,756	200								264			14
2025-02-06	T	CGI	40.24	40.67	40.00	40.00	-0.15	5,621	46	39.81	40.35	3,649				15		300			1,195			50
2025-02-05	T	CGI	40.22	40.35	39.975	40.055	0.455	4,194	36	39.78	40.34	2,990						100			371
2025-02-04	T	CGI	38.92	39.60	38.92	39.55	0.62	14,361	93	39.01	39.65	6,650	300				400	200			2,870			17
2025-02-03	T	CGI	39.22	39.50	38.47	38.93	-0.82	26,343	119	38.80	39.16	20,917	2,004			30	700	100			1,096			3
2025-01-31	T	CGI	40.64	40.80	39.71	39.75	-0.93	15,488	94	39.75	40.34	9,955	100				1,100	700			1,449			95
2025-01-30	T	CGI	40.95	41.375	40.44	40.68	0.65	16,217	116	40.25	40.89	11,084	900		500		100	1,400			690			2
2025-01-29	T	CGI	40.51	40.69	40.00	40.15	-0.25	7,905	33	40.10	40.39	6,148						500			1,122			75
2025-01-28	T	CGI	40.02	40.66	39.85	40.40	0.14	11,099	73	40.40	40.64	7,975						1,639			1,232
2025-01-27	T	CGI	40.99	40.99	40.26	40.26	-1.19	2,965	34	40.23	40.85	1,929				50		300			552			12
2025-01-24	T	CGI	41.22	41.47	41.22	41.45	0.55	6,247	51	41.19	41.45	4,314	100			130		1,000			351			51
2025-01-23	T	CGI	40.95	41.00	40.275	40.90	-0.05	4,851	46	40.91	41.20	3,580	100			80		100			521		400	61
2025-01-22	T	CGI	40.50	41.70	40.34	40.95	0.97	6,430	49	40.54	41.19	2,801	200		1,000			300			1,350		400
2025-01-21	T	CGI	40.20	40.49	39.91	39.98	0.22	11,969	86	39.81	40.48	9,916			400	50	200	227			738			5
2025-01-20	T	CGI	40.42	40.42	39.76	39.76	0.31	19,168	93	39.76	40.19	16,135	500					200			1,779
2025-01-17	T	CGI	39.75	39.75	39.45	39.45	0.20	89,364	263	39.40	40.02	57,587			1,000	60	1,200	300			7,678			46
2025-01-16	T	CGI	40.18	40.18	39.06	39.25	-0.25	24,856	112	39.01	39.80	11,027	1,400		200	76	600	1,615			6,647		500
2025-01-15	T	CGI	39.51	39.72	39.50	39.50	0.10	143,002	233	39.40	39.84	118,200	1,200			55	1,000	1,000		8,200	8,770			125
2025-01-14	T	CGI	40.11	40.11	39.20	39.40	-0.71	14,676	91	39.21	39.50	11,064	300		100			500			1,706
2025-01-13	T	CGI	40.53	40.53	40.10	40.11	-0.39	5,514	36	39.91	40.40	5,228						100			89
2025-01-10	T	CGI	41.16	41.16	40.50	40.50	-0.91	4,529	39	40.50	41.40	3,798									362			70
2025-01-09	T	CGI	41.73	41.73	41.41	41.41	-0.10	1,343	16	41.05	41.72	1,300									37
2025-01-08	T	CGI	41.53	41.53	41.10	41.10	-0.66	1,718	25	41.00	41.99	910				35		100			551			3
2025-01-07	T	CGI	41.83	43.88	41.745	41.76	0.09	5,701	115	41.01	42.67	3,130			100	40		700			1,272
2025-01-06	T	CGI	41.30	41.67	41.17	41.67	0.43	5,259	48	41.20	43.90	3,877			100	158		300			655			80
2025-01-03	T	CGI	40.82	41.24	40.72	41.24	0.45	1,988	15	40.70	41.30	1,400									71
2025-01-02	T	CGI	40.48	40.80	40.31	40.79	0.31	1,378	18	40.50	41.27	879				83		100			303
2024-12-31	T	CGI	40.21	40.48	40.21	40.48	0.28	716	20	40.01	40.50	276									227			5
2024-12-30	T	CGI	40.21	40.38	40.16	40.20	-0.22	6,657	35	40.20	40.70	5,496						100			453			2
2024-12-27	T	CGI	40.94	40.94	40.21	40.42	-0.37	3,212	25	40.21	40.50	2,150			100			900			54			5
2024-12-24	T	CGI	40.52	41.24	40.52	40.81	-0.13	1,285	19	40.80	41.23	300			100	18	100	300			14
2024-12-23	T	CGI	41.34	41.34	40.74	41.27	0.23	3,829	36	40.77	41.30	2,615	500			7		300			225
2024-12-20	T	CGI	41.67	41.67	40.72	41.04	0.64	9,174	73	40.41	41.29	5,627	700				100	600			1,710
2024-12-19	T	CGI	40.71	40.86	40.40	40.40	0.20	9,581	58	40.40	40.90	7,670		300	500	68					991
2024-12-18	T	CGI	41.07	41.07	40.20	40.20	-0.61	11,084	53	40.10	40.30	8,180		2,500		80		100			87