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
2020-01-27	T	CGX	33.91	33.94	33.89	33.92	-0.08	1,468,449	4,755	33.90	33.95	530,192	31,759	32,675	81,400	21,216	538,791	17,791			198,358		200
2020-01-24	T	CGX	33.90	34.00	33.89	34.00	0.11	2,158,710	4,683	33.90	34.00	1,006,644	17,100	160,570	52,700	1,044	907,180	7,752			2,890
2020-01-23	T	CGX	33.90	33.92	33.88	33.89	-0.01	841,158	1,643	33.89	33.93	344,629	30,500	62,400	62,000	373	322,400	5,778			7,090
2020-01-22	T	CGX	33.88	33.91	33.88	33.90	0.01	1,266,311	5,668	33.89	33.90	609,936	28,332	165,160	37,800	6,188	405,965	5,152			4,498		300
2020-01-21	T	CGX	33.90	33.91	33.86	33.89	-0.02	2,750,066	6,505	33.88	33.90	1,522,259	39,340	101,600	94,100	15,016	832,228	12,101			126,753		700
2020-01-20	T	CGX	33.90	33.94	33.87	33.91	-0.02	569,620	2,137	33.90	33.92	283,046	132,811	24,215	9,400	503	104,500	1,965			5,337
2020-01-17	T	CGX	33.95	33.99	33.89	33.93	0.01	1,464,172	7,301	33.90	33.94	893,747	75,200	116,252	123,800	1,530	206,236	13,070			30,806		100
2020-01-16	T	CGX	33.94	33.96	33.89	33.92		1,900,713	6,273	33.89	33.95	1,123,958	62,800	137,500	58,000	597	508,643	5,705			2,320
2020-01-15	T	CGX	33.93	34.01	33.91	33.92		1,194,391	1,284	33.91	33.94	298,803	182,100	45,600	3,900	230	642,467	3,228			17,639
2020-01-14	T	CGX	33.92	34.00	33.90	33.92	0.01	1,591,455	1,779	33.92	33.94	769,136	49,485	65,913	8,500	4,444	653,900	8,049			30,789
2020-01-13	T	CGX	33.92	33.95	33.89	33.91	0.01	1,164,796	1,317	33.89	33.94	880,489	77,193	7,199	4,900	862	29,600	16,027			147,694
2020-01-10	T	CGX	33.95	33.97	33.88	33.90	0.01	715,210	1,646	33.85	33.90	512,388	10,845	8,900	4,800	1,803	74,500	8,424			92,469
2020-01-09	T	CGX	33.89	34.00	33.87	33.89		846,308	1,948	33.89	33.91	577,209	39,667	16,473	15,600	1,857	63,900	18,955			94,888		300
2020-01-08	T	CGX	33.95	34.005	33.87	33.89	-0.05	1,086,837	3,168	33.87	33.93	481,173	199,830	45,100	19,100	2,978	89,000	32,242			208,079		700
2020-01-07	T	CGX	33.98	34.04	33.89	33.94	0.02	396,710	2,032	33.90	33.98	204,262	5,727	22,400	10,700	571	54,700	4,976			89,863
2020-01-06	T	CGX	34.00	34.07	33.85	33.92	-0.10	442,457	1,643	33.89	33.93	262,528	42,048	29,400	5,000	2,715	63,400	7,322			26,057		300
2020-01-03	T	CGX	33.94	34.02	33.85	34.02	0.12	954,274	2,091	33.89	34.03	732,984	19,536	26,740	7,500	958	112,500	10,438			37,570		800
2020-01-02	T	CGX	33.82	33.97	33.76	33.90	0.05	455,223	2,415	33.88	33.95	298,465	26,500	25,334	13,800	3,405	48,400	11,252			24,627		400
2019-12-31	T	CGX	33.90	34.01	33.79	33.85	-0.13	238,363	1,172	33.85	33.94	141,309	4,250	20,502	6,400	1,446	17,636	5,051			33,885
2019-12-30	T	CGX	34.03	34.12	33.95	33.98	-0.12	389,277	1,861	33.95	34.00	152,291	63,580	34,147	23,800	3,470	85,200	12,399			11,352		500
2019-12-27	T	CGX	34.17	34.18	34.03	34.10	-0.10	261,602	1,619	34.05	34.15	142,773	9,400	27,149	11,200	1,727	39,511	9,871			19,011
2019-12-24	T	CGX	34.16	34.265	34.09	34.20	0.11	699,725	1,377	34.18	34.22	587,689	9,661	17,732	11,300	384	36,068	3,153			33,338
2019-12-23	T	CGX	34.01	34.10	33.96	34.09	0.08	1,182,196	4,001	34.00	34.11	773,579	45,000	61,169	50,900	7,135	195,811	17,300			29,802		1,500
2019-12-20	T	CGX	34.16	34.19	34.01	34.01	-0.01	786,007	3,417	34.01	34.03	364,558	37,700	57,210	25,300	11,890	179,385	19,522			87,842		500
2019-12-19	T	CGX	34.22	34.29	34.00	34.02	-0.19	1,224,592	4,686	34.01	34.10	618,603	188,960	74,700	35,600	13,731	146,629	17,224			128,945		200
2019-12-18	T	CGX	33.94	34.39	33.94	34.21	0.28	2,772,764	9,224	34.08	34.21	1,481,884	148,603	147,965	57,400	33,025	490,875	26,752			382,460		3,800
2019-12-17	T	CGX	33.85	34.01	33.83	33.93	-0.02	4,737,454	13,697	33.88	33.94	2,132,869	709,656	178,393	129,500	37,762	630,536	53,608			853,430		1,900
2019-12-16	T	CGX	33.80	34.07	33.80	33.95	9.94	15,510,837	33,268	33.82	33.95	5,496,602	2,498,031	741,169	440,200	112,992	3,815,723	223,307		214,400	1,947,613		5,200
2019-12-13	T	CGX	24.11	24.20	23.86	24.01		175,772	1,247	24.01	24.10	134,558	1,400	16,100	4,900	789	7,732	2,979			7,314
2019-12-12	T	CGX	23.97	24.20	23.85	24.01	0.09	273,118	1,644	24.00	24.11	150,070	4,914	21,039	9,300	721	56,367	6,031			24,576		100
2019-12-11	T	CGX	24.25	24.32	23.90	23.92	-0.30	180,050	1,235	23.90	24.04	120,226	2,800	20,500	1,400	870	15,014	4,067			15,173
2019-12-10	T	CGX	24.75	24.80	24.17	24.22	-0.44	223,053	1,428	24.22	24.30	132,224	1,700	26,550	7,600	820	27,421	2,629			24,009		100
2019-12-09	T	CGX	25.13	25.15	24.63	24.66	-0.46	249,166	1,424	24.63	24.80	159,158	3,571	22,210	10,800	1,095	23,843	3,587			24,602		300
2019-12-06	T	CGX	25.05	25.22	24.91	25.12	0.03	242,902	1,095	25.05	25.15	87,618	2,061	7,800	9,800	949	37,928	4,082			92,264		400
2019-12-05	T	CGX	25.06	25.14	24.80	25.09	0.17	300,898	1,724	25.00	25.12	153,453	2,101	35,800	14,100	1,244	29,599	4,092			60,509
2019-12-04	T	CGX	25.07	25.11	24.78	24.92	-0.14	273,816	2,006	24.82	24.94	156,391	3,656	24,859	12,600	4,006	38,296	5,666			28,142		100
2019-12-03	T	CGX	24.71	25.12	24.62	25.06	0.12	229,406	1,692	24.97	25.14	121,741	12,600	40,245	16,500	2,772	19,981	7,997			7,570
2019-12-02	T	CGX	25.32	25.32	24.64	24.94	-0.45	309,663	2,404	24.87	24.99	197,426	5,771	38,402	22,800	3,899	18,721	9,510			13,134
2019-11-29	T	CGX	25.24	25.62	25.24	25.39	0.12	184,823	1,418	25.37	25.48	127,990	6,953	11,253	4,500	1,303	17,661	7,647			7,116		400
2019-11-28	T	CGX	25.35	25.36	25.08	25.27	-0.17	81,231	679	25.13	25.27	53,827	4,000	8,000	1,900	1,282	6,362	1,280			3,480		1,100
2019-11-27	T	CGX	24.90	25.47	24.90	25.44	0.63	401,106	2,395	25.30	25.46	290,143	5,757	39,094	12,800	2,851	26,984	15,422			7,755		300
2019-11-26	T	CGX	25.50	25.61	24.70	24.81	-0.76	613,664	3,297	24.76	24.90	423,114	13,328	32,950	26,300	8,626	39,429	20,939			48,178		100
2019-11-25	T	CGX	25.91	25.99	25.45	25.57	-0.24	373,204	2,421	25.48	25.68	196,770	30,773	39,300	27,500	6,186	39,963	11,937			20,575		200
2019-11-22	T	CGX	25.96	25.98	25.77	25.81	-0.08	564,000	1,306	25.79	25.85	473,598	4,039	16,305	27,500	888	15,291	4,304			22,075
2019-11-21	T	CGX	25.50	26.06	25.49	25.89	0.20	389,318	2,407	25.78	25.98	285,361	6,039	19,530	19,000	4,766	24,587	6,045			23,890		100
2019-11-20	T	CGX	25.91	26.17	25.475	25.69	-0.18	549,659	3,650	25.61	25.80	323,497	14,520	37,323	39,400	2,458	75,839	17,058			37,964		600
2019-11-19	T	CGX	25.37	26.26	25.17	25.87	0.50	913,292	5,435	25.81	25.91	584,282	22,042	49,875	47,400	6,708	106,081	18,340			77,864		700
2019-11-18	T	CGX	24.25	25.40	24.25	25.37	1.16	924,764	4,882	25.21	25.40	655,206	39,951	40,171	45,400	1,280	56,543	17,706			64,107		100
2019-11-15	T	CGX	24.38	24.50	23.76	24.21	-0.11	1,207,440	5,491	24.18	24.31	630,201	94,590	90,156	32,100	6,615	179,374	22,165			135,739		600
2019-11-14	T	CGX	24.99	24.99	24.14	24.32	1.22	1,690,823	8,284	24.28	24.43	947,293	228,825	123,779	33,500	7,480	175,762	23,098		7,100	142,786		1,200
2019-11-13	T	CGX	22.40	23.13	22.40	23.10	0.68	818,957	3,562	23.02	23.12	330,315	69,653	55,718	21,900	7,397	96,380	12,882			223,812		900
2019-11-12	T	CGX	22.55	22.59	22.30	22.42	-0.16	421,494	1,900	22.38	22.49	232,357	37,680	22,523	8,400	1,860	71,473	7,872			39,029
2019-11-11	T	CGX	22.42	22.74	22.30	22.58	0.22	571,582	1,291	22.58	22.59	124,853	5,213	29,228	6,600	2,364	310,678	9,004		27,300	55,842		500
2019-11-08	T	CGX	22.55	22.63	22.28	22.36	-0.18	234,129	1,421	22.36	22.40	130,949	25,239	18,068	4,800	283	23,351	6,956			24,483
2019-11-07	T	CGX	22.81	22.81	22.41	22.54		401,809	1,228	22.51	22.60	118,691	9,400	9,221	2,300	3,284	36,076	5,099			217,738
2019-11-06	T	CGX	22.39	22.62	22.25	22.54	0.20	322,079	2,048	22.50	22.59	176,501	10,500	35,949	20,300	1,920	16,151	7,835			52,823		100
2019-11-05	T	CGX	22.49	22.49	22.25	22.34	-0.08	312,047	2,103	22.28	22.38	196,351	12,235	19,264	12,600	8,425	28,825	12,268			21,579		500
2019-11-04	T	CGX	22.58	22.66	22.34	22.42	-0.07	217,578	1,510	22.37	22.44	173,161	6,090	12,424	4,400	744	13,489	4,088			3,182
2019-11-01	T	CGX	22.64	22.73	22.33	22.49	0.04	369,979	1,920	22.49	22.54	162,252	102,664	20,431	7,300	842	33,822	9,198			33,270		200
2019-10-31	T	CGX	22.76	22.86	22.45	22.45	-0.34	448,122	2,105	22.44	22.61	207,867	122,553	28,794	10,700	2,413	36,801	7,405			31,089		500
2019-10-30	T	CGX	22.82	23.03	22.78	22.79	-0.09	207,223	867	22.78	22.90	167,783	5,804	10,975	4,300	425	9,222	5,338			3,276		100
2019-10-29	T	CGX	23.07	23.07	22.65	22.88	-0.19	334,888	2,025	22.88	22.98	238,315	4,442	50,678	5,300	2,045	20,552	2,112			11,244		200