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
2026-09-15	T	CGMD	5.32	5.54	5.32	5.33	0.12	20,225	70	5.32	5.37	452	3,500	7,700	1,400	320	4,000	2,200			286
2026-09-14	T	CGMD	5.44	5.50	5.20	5.29	0.35	41,782	150	5.28	5.32	11,986	9,800	4,100	1,000	2,150	6,200	6,100			270			22
2026-09-11	T	CGMD	4.80	4.97	4.63	4.93	-0.18	16,389	58	4.90	4.94	7,370	3,900	1,300	200	850	1,600	200			680			50
2026-09-10	T	CGMD	5.04	5.14	4.94	5.09	0.47	23,811	61	5.08	5.12	10,507	3,000	2,300	300	500	5,300	400			1,199			43
2026-09-09	T	CGMD	4.44	4.75	4.42	4.68	-0.10	13,706	52	4.65	4.69	2,451	1,000	1,600	600	308	4,800	2,500			154			43
2026-09-08	T	CGMD	4.70	4.83	4.60	4.83	0.21	41,488	113	4.82	4.86	8,706	2,400	14,500	1,400	1,512	5,954	6,600			210
2026-09-04	T	CGMD	4.69	4.80	4.55	4.65	0.23	40,998	122	4.61	4.66	7,901	1,400	12,700	3,100	1,969	3,700	2,200			3,882			75
2026-09-03	T	CGMD	4.57	4.73	4.41	4.41	-0.57	95,842	198	4.40	4.44	47,114	8,900	4,700	600	1,569	20,200	11,350			643			50
2026-09-02	T	CGMD	4.91	5.12	4.68	4.99	-0.38	60,355	179	4.96	5.00	18,021	4,875	5,700	3,000	2,450	12,400	10,000			757			80
2026-09-01	T	CGMD	5.28	5.38	4.87	5.37	0.62	185,093	355	5.36	5.40	73,910	16,500	17,500	4,000	4,370	39,200	25,600			664			264
2026-08-31	T	CGMD	4.58	4.92	4.58	4.75	0.23	68,111	169	4.72	4.77	27,970	9,900	4,000	900	1,050	15,900	6,214			1,293			79
2026-08-28	T	CGMD	3.98	4.61	3.98	4.53	0.44	114,108	321	4.50	4.53	35,568	13,100	20,701	3,600	4,306	12,300	20,700			696			58
2026-08-27	T	CGMD	4.18	4.25	4.05	4.08	-0.03	39,883	113	4.05	4.09	11,406	1,900	5,314	600	1,400	10,900	7,201			702			90
2026-08-26	T	CGMD	4.00	4.17	3.93	4.17	0.34	113,603	254	4.16	4.20	36,653	12,200	17,700	2,100	1,900	21,100	17,500			826			343
2026-08-25	T	CGMD	4.23	4.23	3.81	3.83	-0.22	118,071	298	3.80	3.85	42,043	17,400	18,300	700	2,000	16,400	11,900			3,338			328
2026-08-24	T	CGMD	4.12	4.30	4.04	4.07	-0.21	32,756	127	4.04	4.08	9,534	1,200	4,000	1,000	1,300	9,177	800			2,360			325
2026-08-21	T	CGMD	4.39	4.52	4.23	4.28	-0.36	67,764	205	4.25	4.29	24,465	9,620	9,640	1,300	2,040	10,000	9,200			879			329
2026-08-20	T	CGMD	5.15	5.15	4.63	4.64	-0.34	50,245	145	4.60	4.65	11,248	9,540	3,300	600	2,100	12,100	10,500			343			150
2026-08-19	T	CGMD	5.66	5.66	4.93	4.99	-1.68	107,541	331	4.94	5.00	29,238	9,000	20,450	2,200	700	14,700	28,450			1,239			578
2026-08-18	T	CGMD	6.65	6.81	6.47	6.73	0.44	15,000	33	6.70	6.75	4,100	3,100	1,800	600	240	4,000	900						62
2026-08-17	T	CGMD	6.52	6.52	6.09	6.29	-0.30	12,681	76	6.24	6.30	3,585	3,000	2,500	1,200	860	200	400			616			50
2026-08-14	T	CGMD	6.79	6.79	6.35	6.55	-0.36	15,316	70	6.55	6.59	3,696	1,232	2,600	300	360	1,116	4,500			589
2026-08-13	T	CGMD	6.71	7.13	6.71	6.91	0.56	37,321	74	6.89	6.93	8,526	5,200	7,300	700	200	4,600	9,300			292			181
2026-08-12	T	CGMD	6.32	6.54	6.29	6.46	-0.27	24,190	106	6.41	6.47	12,359	1,900	3,300	100	100	3,300	2,400			359			50
2026-08-11	T	CGMD	6.70	6.77	6.66	6.73	0.04	22,229	61	6.71	6.78	5,806	2,100	3,500	100	400	700	4,000			415
2026-08-10	T	CGMD	6.61	7.48	6.61	6.71	0.18	43,909	104	6.64	6.71	11,051	5,500	7,500	900	400	4,200	10,500			697			50
2026-08-07	T	CGMD	6.66	7.00	6.40	6.53	-1.58	62,753	276	6.49	6.54	41,464	2,200	5,800	1,500	700	6,802	2,500			896			372
2026-08-06	T	CGMD	8.48	8.57	8.00	8.10	-0.18	113,691	321	8.06	8.12	54,032	11,290	13,400	2,200	1,200	11,800	12,500			532			291
2026-08-05	T	CGMD	9.98	9.98	8.19	8.28	-2.61	113,615	302	8.19	8.29	57,794	19,290	11,000	1,200	650	19,700	200			508			407
2026-08-04	T	CGMD	12.75	12.75	10.32	10.89	-1.83	55,784	143	10.77	10.86	18,229	9,800	4,900	200		15,000	7,100			175			300
2026-07-31	T	CGMD	12.50	12.80	12.40	12.78	0.88	18,566	120	12.69	12.78	8,655	1,100	1,800	1,400	1,255	3,000	900			121			60
2026-07-30	T	CGMD	12.30	12.83	11.55	11.55	-1.32	21,446	110	11.53	11.66	7,508	6,100	2,600	700	355	2,200	1,600			153
2026-07-29	T	CGMD	12.93	13.68	12.10	12.95	0.51	37,884	114	9.98	13.30	8,697	8,300	6,600	700	300	3,500	9,100			186			50
2026-07-28	T	CGMD	12.82	13.01	12.30	12.47	0.67	28,579	130	12.44	12.53	6,680	2,100	9,800	1,000	700	3,000	4,200			268			540
2026-07-27	T	CGMD	11.88	12.36	11.68	11.80	-0.26	34,183	86	11.79	11.86	5,122	7,800	4,700	300	200	502	9,800			81			532
2026-07-24	T	CGMD	12.12	12.25	11.51	12.06	-0.19	35,866	157	12.06	12.14	14,176	2,700	2,400	1,100	1,800	9,000	3,600			173			511
2026-07-23	T	CGMD	12.39	12.47	12.11	12.25	0.63	16,499	90	12.19	12.28	4,256	4,200	2,700	800	800	902	2,200			271			101
2026-07-22	T	CGMD	11.50	11.62	10.94	11.55	-1.34	14,735	146	11.47	11.56	5,062	2,800	1,000	100	160	3,301	500			205
2026-07-21	T	CGMD	13.83	13.99	12.83	12.83	-2.35	2,976	80	12.72	12.80	935	100	100	100	100	200	100			187			292
2026-07-20	T	CGMD	15.30	15.30	14.82	15.18	-0.14	2,016	21	15.10	15.20	806						1,100			30
2026-07-17	T	CGMD	15.75	16.16	14.85	15.22	0.06	11,045	63	15.15	15.23	2,825	2,600	1,700	700	300	1,100	1,500			115			144
2026-07-16	T	CGMD	14.42	15.30	14.40	15.16	1.06	15,447	56	15.01	15.10	3,656	3,100		300	200	1,300	6,400			187
2026-07-15	T	CGMD	13.22	14.10	13.10	13.59	0.56	7,045	46	13.50	13.60	852	1,900	300	500	100		3,100			30			37
2026-07-14	T	CGMD	12.23	13.12	12.00	13.03	-0.29	21,230	135	12.96	13.08	5,198	2,700	3,700	400	240	500	7,300			266			553
2026-07-13	T	CGMD	13.03	13.62	12.96	13.32	1.08	20,862	149	13.24	13.34	3,750	2,900	5,700	1,100	140	700	5,300			259			682
2026-07-10	T	CGMD	12.25	12.62	12.04	12.30	0.39	46,970	203	12.24	12.36	13,809	3,300	6,200	900	828	13,500	6,900			216			1,022
2026-07-09	T	CGMD	12.51	12.51	11.84	11.91	-1.43	6,308	51	11.85	11.92	3,224		700	400	150	1,100	300			135
2026-07-08	T	CGMD	12.86	13.81	12.62	13.36	1.56	11,699	144	13.24	13.38	3,424	500	3,500	800	295	900	1,100			121			503
2026-07-07	T	CGMD	11.09	12.05	11.08	12.03	1.06	10,391	91	11.88	11.97	1,708	1,900	3,000	200		500	1,600			154			992
2026-07-06	T	CGMD	10.15	11.03	10.15	10.77	0.77	41,833	91	10.70	10.78	29,238	2,800	4,000	400	200	2,100	2,800			59			20
2026-07-03	T	CGMD	10.24	10.24	9.99	10.00	-1.49	31,234	58	9.94	10.01	28,161	400	500			1,600	400			51
2026-07-02	T	CGMD	11.63	11.64	10.89	11.05	-1.19	19,839	69	10.50	17.24	5,144	4,400	1,200	300	397	4,000	4,000			25			130
2026-06-30	T	CGMD	12.47	12.88	12.18	12.19	0.01	8,705	57	12.17	12.30	1,400	2,000	1,000	200	563	1,100	1,900			180
2026-06-29	T	CGMD	12.59	12.70	12.17	12.18	0.45	7,304	45	12.16	12.25	1,000	200	3,600	200		1,700	400			80			1
2026-06-26	T	CGMD	11.71	11.76	11.26	11.73	-0.57	13,952	114	11.67	11.78	6,288	1,700	1,200		770	2,500	800			71			150
2026-06-25	T	CGMD	12.11	12.72	11.85	12.30	-0.56	13,790	80	12.26	12.38	4,181	200	3,600	800	100	1,500	2,500			450			304
2026-06-24	T	CGMD	12.50	13.15	12.00	12.85	1.77	16,150	92	12.82	12.92	6,345	600	2,000	200	135	2,800	3,300			311			134
2026-06-23	T	CGMD	11.23	11.38	10.81	11.38	1.21	10,694	46	11.30	11.38	1,292	1,800	4,500	500	315	100	1,800			169
2026-06-22	T	CGMD	10.05	10.54	10.05	10.10	-0.43	8,821	65	10.00	10.07	1,644	1,000	900	200	435	3,000	1,300			150			154
2026-06-19	T	CGMD	10.60	10.81	10.53	10.53	0.78	10,332	55	10.50	10.62	9,049		500	100	260	100				247			11
2026-06-18	T	CGMD	8.62	10.05	8.61	9.88	0.96	16,628	84	9.81	9.88	5,865	600	2,700	500	300	4,700	1,500			58			145
2026-06-17	T	CGMD	8.45	8.95	7.75	8.94	0.38	94,456	292	9.00	9.10	39,779	4,235	3,900	700	950	19,400	22,191			1,164