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
2025-12-11	T	CGMD	1.96	2.39	1.96	2.10	-0.30	103,670	285	2.10	2.13	17,569	19,400	12,500	1,500	4,470	22,000	24,100			508
2025-12-10	T	CGMD	2.83	2.83	2.36	2.38	-0.02	28,925	47	2.35	2.38	5,660	4,900	3,400			7,800	7,000			75
2025-12-09	T	CGMD	2.58	2.58	2.39	2.40	-0.15	64,125	81	2.39	2.43	9,858	22,900	3,266	600	2,000	13,900	11,300			235
2025-12-08	T	CGMD	2.50	2.59	2.43	2.59	0.13	52,087	71	2.59	2.62	14,409	18,600	900		1,000	8,180	8,500			48
2025-12-05	T	CGMD	2.36	2.48	2.27	2.46	0.09	41,014	138	2.46	2.47	15,091	9,300	4,600	200	1,200	4,000	6,100			243
2025-12-04	T	CGMD	2.44	2.44	2.36	2.37	-0.07	35,354	64	2.36	2.39	2,063	23,400	2,200	1,300	500	1,200	4,500			132			3
2025-12-03	T	CGMD	2.32	2.44	2.32	2.43	0.05	16,075	91	2.42	2.46	2,525	5,800	3,900		3,100	400	250
2025-12-02	T	CGMD	2.29	2.53	2.29	2.38	0.17	64,033	185	2.35	2.38	11,550	19,700	11,900	2,400	2,925	3,700	9,200			19			25
2025-12-01	T	CGMD	2.13	2.25	2.13	2.22	-0.01	9,529	35	2.21	2.24	1,663	100	1,000			2,900	3,100			66
2025-11-28	T	CGMD	2.26	2.33	2.22	2.24	-0.16	43,132	95	2.22	2.25	16,194	8,300	4,600	1,300	1,700	7,200	3,400			299			25
2025-11-27	T	CGMD	2.41	2.41	2.38	2.40	0.02	8,336	53	2.36	2.41	1,684	3,800	300			1,800	500			232
2025-11-26	T	CGMD	2.68	2.68	2.37	2.38	-0.37	36,828	171	2.36	2.39	12,017	6,100	2,800	1,600	1,985	7,300	4,100			456			24
2025-11-25	T	CGMD	2.83	2.83	2.70	2.75	-0.03	34,913	96	2.74	2.77	10,194	5,600	2,600	400	2,000	1,700	11,706			288
2025-11-24	T	CGMD	3.35	3.37	2.78	2.79	-0.69	62,221	246	2.74	2.80	18,909	9,624	11,400	800	4,747	7,900	7,400			746
2025-11-21	T	CGMD	3.63	3.63	3.36	3.45	-0.03	29,226	48	3.44	3.49	14,000	5,200	1,600	900	600	500	6,200			82
2025-11-20	T	CGMD	3.05	3.52	2.96	3.52	0.44	65,743	175	2.84	4.28	14,395	7,900	13,100	2,600	1,600	10,474	14,800			277
2025-11-19	T	CGMD	3.04	3.15	2.86	3.06	-0.08	55,575	176	3.05	3.09	18,172	8,400	6,600	600	672	10,800	9,400			547
2025-11-18	T	CGMD	3.12	3.31	3.085	3.18	-0.09	37,480	144	3.17	3.19	6,300	12,400	7,400	1,100	1,765	5,600	2,100			550
2025-11-17	T	CGMD	3.12	3.36	3.02	3.27	0.14	61,903	154	2.90	4.28	19,270	5,100	3,300	400	1,600	12,536	18,900			498
2025-11-14	T	CGMD	3.70	3.70	3.11	3.15	-0.03	65,252	371	3.15	3.18	14,449	15,600	16,500	2,200	2,308	10,536	2,400			783
2025-11-13	T	CGMD	2.96	3.22	2.96	3.15	0.20	36,176	173	3.15	3.18	9,753	5,600	5,600	700	500	7,600	5,300			805			76
2025-11-12	T	CGMD	3.16	3.16	2.91	2.98	-0.33	42,197	211	2.96	3.00	11,271	8,400	6,500	600	1,365	6,300	6,700			379			76
2025-11-11	T	CGMD	2.90	3.57	2.90	3.31	-0.04	38,517	248	3.32	3.36	21,087	6,200	2,800	1,400	1,800	3,600	500			122
2025-11-10	T	CGMD	3.55	3.59	3.35	3.43	-0.57	77,871	313	3.40	3.44	40,077	4,200	6,000	1,100	2,050	14,500	7,800			563			279
2025-11-07	T	CGMD	4.14	4.30	4.00	4.00	-0.16	16,502	75	3.99	4.01	6,302	1,700	1,500	100	800	5,600	300			102
2025-11-06	T	CGMD	4.01	4.17	3.86	4.16	0.03	15,130	90	4.16	4.17	2,480	1,100	3,800	300	100	1,400	5,800			80
2025-11-05	T	CGMD	4.48	4.48	4.13	4.16	-0.38	20,513	73	4.13	4.18	9,200	1,000	1,300	500	100	4,700	3,100			103
2025-11-04	T	CGMD	4.54	4.55	4.36	4.54	0.39	15,450	125	4.52	4.54	2,940	7,500				1,700	2,900			190
2025-11-03	T	CGMD	4.16	4.16	4.10	4.15	-0.02	3,930	17	4.10	4.14	3,371	100	300				100			9
2025-10-31	T	CGMD	4.05	4.28	4.05	4.15	0.09	9,823	73	4.15	4.19	1,841	4,000				700	1,200			472
2025-10-30	T	CGMD	4.29	4.30	4.00	4.06	-0.44	29,050	108	4.02	4.07	11,019	4,200				2,825	9,965			238			69
2025-10-29	T	CGMD	4.28	4.51	4.28	4.50		6,377	24	4.45	4.49	2,890	1,616				1,105	711			3
2025-10-28	T	CGMD	4.80	5.50	4.29	4.50	-0.07	139,033	340	4.49	4.54	50,176	33,600				23,500	20,400			1,699		200
2025-10-27	T	CGMD	4.51	4.85	4.44	4.57	0.48	91,431	171	4.55	4.57	53,624	5,100				17,400	11,700			638			63
2025-10-24	T	CGMD	4.20	4.20	3.99	4.10		57,672	128	4.07	4.11	37,613	3,800				14,300	1,200			358			5
2025-10-23	T	CGMD	4.00	4.11	3.98	4.11	-0.10	37,700	104	4.08	4.12	4,979	16,100				6,600	9,400			487			1
2025-10-22	T	CGMD	4.50	4.59	4.14	4.21	-0.07	192,678	312	4.20	4.26	120,552	31,600				17,600	14,600			1,568			1
2025-10-21	T	CGMD	4.10	4.34	3.98	4.30	1.02	186,668	301	4.25	4.30	126,370	17,353				13,900	23,353			1,870			36
2025-10-20	T	CGMD	3.55	3.55	3.27	3.27	-0.37	73,839	216	3.26	3.31	17,870	13,220			10	16,380	21,300			830
2025-10-17	T	CGMD	3.09	3.805	3.09	3.65	0.66	178,931	423	3.58	3.66	42,584	51,610			135	28,100	53,600			576			25
2025-10-16	T	CGMD	3.19	3.23	2.92	2.98	-0.28	69,648	214	2.98	3.00	22,313	24,130			70	14,934	6,445			276
2025-10-15	T	CGMD	3.65	3.65	3.24	3.24	-0.56	63,806	203	3.25	3.30	18,117	18,910			78	16,900	8,400			946
2025-10-14	T	CGMD	4.09	4.09	3.65	3.74	-0.62	56,237	153	3.73	3.78	13,232	31,100			40	5,900	4,500			70
2025-10-10	T	CGMD	4.33	4.44	4.24	4.31	-0.03	68,489	199	4.30	4.34	34,648	13,600				12,055	6,900			1,056
2025-10-09	T	CGMD	3.97	4.46	3.97	4.33	0.39	121,858	279	4.33	4.35	48,662	23,000			32	23,300	24,800			1,312
2025-10-08	T	CGMD	3.96	4.09	3.92	3.94	-0.27	35,296	96	3.92	3.95	8,904	9,200				8,000	8,455			525
2025-10-07	T	CGMD	4.01	4.25	4.01	4.20	0.21	43,112	142	4.19	4.21	6,921	14,400				9,300	12,300			133
2025-10-06	T	CGMD	3.90	4.00	3.86	4.00	-0.21	15,729	50	3.98	4.01	9,742	1,400			8	555	1,400			12
2025-10-03	T	CGMD	4.17	4.29	4.17	4.21	-0.03	10,106	51	4.17	4.22	2,371	1,000			30	200	6,100			221
2025-10-02	T	CGMD	4.10	4.65	4.10	4.24	0.08	38,206	230	4.21	4.26	19,737	9,800			90	3,200	3,800			1,025
2025-10-01	T	CGMD	4.23	4.40	4.02	4.17	-0.34	34,152	162	4.16	4.20	23,010	4,300			800	2,700	2,100			579		100
2025-09-30	T	CGMD	4.62	4.63	4.36	4.51	0.02	9,913	85	4.42	4.46	4,122	4,300			90	400	585
2025-09-29	T	CGMD	4.505	4.55	4.27	4.49	-0.10	25,410	131	4.47	4.52	12,700	4,700			160	3,100	2,900			500
2025-09-26	T	CGMD	4.74	4.76	4.56	4.58	-0.21	21,075	52	4.52	4.57	9,415	3,400					7,900			50
2025-09-25	T	CGMD	5.00	5.00	4.77	4.80	-0.21	36,768	164	4.78	4.82	10,270	12,100	5,800		260	1,900	5,000			458
2025-09-24	T	CGMD	4.65	5.11	4.62	5.03	0.35	47,915	239	5.02	5.05	26,242	8,800			70	3,600	7,700			353
2025-09-23	T	CGMD	4.65	4.78	4.44	4.67	-0.02	39,482	191	4.66	4.71	22,030	8,700			440	1,900	5,700			104
2025-09-22	T	CGMD	4.94	5.01	4.59	4.69	-0.59	31,000	132	4.68	4.72	16,530	4,900			320	1,900	7,100			230
2025-09-19	T	CGMD	6.12	6.12	5.16	5.26	-0.99	18,170	107	5.25	5.31	10,190	2,900			220	1,600	3,100
2025-09-18	T	CGMD	6.46	6.605	6.25	6.25	-0.05	15,480	125	6.24	6.26	4,900	5,200				1,800	2,500			80
2025-09-17	T	CGMD	6.81	6.81	6.10	6.30	-0.12	11,905	80	6.31	6.43	8,658	500			160	400	2,000			184
2025-09-16	T	CGMD	6.08	6.42	6.08	6.33	0.35	20,911	117	6.39	6.43	15,405	3,000			2	200	1,000			81
2025-09-15	T	CGMD	5.93	6.12	5.87	5.98	-0.04	26,819	171	5.98	6.02	9,708	6,800			200	1,800	6,270			178
2025-09-12	T	CGMD	5.81	6.13	5.78	6.02	0.06	28,363	214	6.00	6.05	9,552	7,200			25	2,800	5,900			235