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
2021-04-14	T	CGX	12.86	13.44	12.81	13.03	0.16	1,198,667	8,903	13.03	13.05	784,319	65,400	80,361	15,300	13,318	159,639	30,896			41,959		300
2021-04-13	T	CGX	13.52	13.59	12.48	12.87	-0.61	1,901,543	13,573	12.87	12.89	1,209,733	116,565	185,528	52,400	14,391	208,016	47,726			58,851		100
2021-04-12	T	CGX	13.00	13.75	13.00	13.48	0.44	1,578,669	10,981	13.45	13.51	1,046,742	157,041	110,733	16,900	8,208	153,500	41,507			36,214
2021-04-09	T	CGX	12.95	13.16	12.945	13.04	0.07	577,430	4,375	13.04	13.08	372,611	31,700	64,424	14,700	8,734	42,300	16,240			25,145
2021-04-08	T	CGX	12.81	13.01	12.69	12.97	0.08	465,465	4,338	12.90	12.97	247,137	42,700	47,388	30,900	7,155	42,700	17,980			28,159
2021-04-07	T	CGX	13.40	13.45	12.75	12.89	-0.45	1,412,211	9,269	12.87	12.93	839,562	100,215	133,479	28,500	11,222	179,696	30,011			79,031		100
2021-04-06	T	CGX	12.60	13.40	12.34	13.34	0.92	1,615,166	10,931	13.34	13.35	945,389	131,843	173,329	49,300	21,997	143,192	44,211			91,837		700
2021-04-05	T	CGX	12.05	12.60	11.77	12.42	0.48	961,691	8,014	12.41	12.44	555,684	107,200	94,928	12,800	5,848	110,528	34,559			37,206
2021-04-01	T	CGX	11.95	12.05	11.67	11.94	0.03	946,282	7,452	11.94	11.95	526,565	86,400	80,219	26,200	9,586	110,723	35,976			59,203
2021-03-31	T	CGX	11.64	12.19	11.64	11.91	0.27	1,301,249	8,824	11.90	11.93	778,676	111,996	101,103	44,800	11,179	165,700	42,944			40,870		400
2021-03-30	T	CGX	11.90	11.90	11.54	11.64	-0.30	1,272,325	10,190	11.61	11.67	703,115	104,004	129,153	66,300	13,730	159,070	44,533			49,562		500
2021-03-29	T	CGX	12.42	12.42	11.83	11.94	-0.57	1,581,391	11,559	11.94	11.95	927,384	104,975	169,473	53,700	19,358	183,125	67,862			52,986		700
2021-03-26	T	CGX	12.48	12.75	12.28	12.51	0.04	1,160,034	9,223	12.50	12.63	691,570	68,500	107,609	34,000	14,921	158,530	41,131			39,175		800
2021-03-25	T	CGX	13.02	13.06	12.34	12.47	-0.62	2,125,891	15,067	12.46	12.50	1,245,897	103,169	285,410	71,200	11,510	242,492	64,055			82,663
2021-03-24	T	CGX	12.58	13.49	12.56	13.09	0.14	1,261,527	9,907	13.03	13.15	763,325	62,258	127,502	54,100	4,109	163,237	38,776			44,591		200
2021-03-23	T	CGX	13.88	13.90	12.76	12.95	-0.93	1,765,412	13,947	12.94	12.95	1,073,491	97,100	144,961	98,700	14,566	172,342	44,050			115,241		400
2021-03-22	T	CGX	14.13	14.13	13.80	13.88	-0.25	842,308	7,689	13.86	13.88	486,757	37,927	86,685	35,000	11,836	114,000	37,513			30,428		900
2021-03-19	T	CGX	14.05	14.20	13.77	14.13	0.12	1,241,434	8,065	14.06	14.16	883,542	35,501	89,931	13,700	5,332	156,600	28,163			27,343		100
2021-03-18	T	CGX	14.19	14.19	13.82	14.01	-0.25	1,234,997	10,055	13.99	14.05	784,515	58,705	133,854	25,400	6,000	139,765	31,401			50,555		200
2021-03-17	T	CGX	14.31	14.54	13.96	14.26	-0.25	1,462,016	11,189	14.21	14.28	945,222	81,131	144,685	50,200	14,292	125,400	44,893			51,258		100
2021-03-16	T	CGX	14.83	15.00	14.41	14.51	-0.16	1,408,780	10,745	14.48	14.51	972,056	62,256	117,105	17,000	3,657	146,574	19,395			69,136
2021-03-15	T	CGX	14.34	14.75	13.97	14.67	0.51	2,503,387	17,039	14.59	14.67	1,772,670	102,901	196,308	49,000	12,025	230,236	49,355			82,747
2021-03-12	T	CGX	14.00	14.22	13.75	14.16	0.20	1,121,447	9,173	14.16	14.18	801,374	53,927	90,267	27,100	3,148	83,850	25,504			26,760		1,400
2021-03-11	T	CGX	14.12	14.16	13.84	13.96	-0.11	1,124,436	10,892	13.96	13.99	732,319	36,710	108,207	67,200	6,760	77,051	30,284			53,966		900
2021-03-10	T	CGX	14.10	14.13	13.72	14.07	-0.06	1,229,866	10,916	14.05	14.07	804,914	59,822	162,809	20,900	5,517	86,000	37,976			44,249
2021-03-09	T	CGX	14.20	14.65	14.05	14.13	-0.09	1,478,425	11,838	14.13	14.14	836,623	64,700	164,347	190,400	13,802	94,000	33,641			75,955		400
2021-03-08	T	CGX	14.07	14.40	13.72	14.22	0.15	1,522,518	11,561	14.22	14.26	987,026	87,694	212,653	29,600	5,694	107,227	34,502			40,915		300
2021-03-05	T	CGX	14.67	14.69	13.40	14.07	-0.40	2,983,091	21,358	14.04	14.15	1,774,448	148,081	500,870	39,100	20,129	248,500	105,394			123,802		300
2021-03-04	T	CGX	15.25	15.25	13.83	14.47	-0.49	3,713,723	25,068	14.41	14.50	2,280,469	199,856	591,048	92,800	23,817	250,933	107,207			143,410		900
2021-03-03	T	CGX	14.45	15.15	14.30	14.96	0.66	2,495,060	16,921	14.95	14.97	1,696,119	122,237	176,006	105,400	26,435	170,798	86,462			100,894		2,700
2021-03-02	T	CGX	14.62	14.70	14.19	14.30	-0.16	1,294,601	11,514	14.25	14.32	837,638	6,758	196,742	12,200	7,712	115,700	43,908			65,043		100
2021-03-01	T	CGX	14.24	14.60	13.74	14.46	0.64	2,134,916	15,132	14.44	14.46	1,520,629		259,399	31,100	4,117	147,750	56,135			106,683		1,300
2021-02-26	T	CGX	13.65	13.86	12.89	13.82	0.15	1,911,040	13,585	13.78	13.83	1,228,012	68,505	248,105	30,100	22,587	173,426	75,590			55,298		2,200
2021-02-25	T	CGX	14.04	14.27	13.61	13.67	-0.31	1,750,270	15,188	13.62	13.67	1,021,990	133,924	282,996	25,000	14,275	135,500	56,866			66,097		1,200
2021-02-24	T	CGX	13.74	14.33	13.59	13.98	0.29	2,556,455	18,008	13.98	14.00	1,664,639	114,854	267,635	32,500	17,896	237,641	87,917			116,935		900
2021-02-23	T	CGX	13.75	13.98	12.53	13.69	0.05	2,332,936	16,729	13.69	13.70	1,352,277	130,066	323,232	51,800	23,760	202,822	100,352			124,194		5,000
2021-02-22	T	CGX	13.97	14.25	13.30	13.64	-0.03	2,795,898	21,762	13.64	13.69	1,730,922	148,678	348,918	69,500	24,053	215,288	84,563			143,704		1,000
2021-02-19	T	CGX	12.30	13.77	12.19	13.67	1.54	4,239,736	25,215	13.64	13.70	2,718,702	270,548	483,195	47,600	28,167	231,900	85,432			339,095		300
2021-02-18	T	CGX	11.90	12.22	11.81	12.13	0.14	1,402,572	9,956	12.11	12.15	751,385	60,994	137,004	5,600	10,362	179,300	35,506			160,368		800
2021-02-17	T	CGX	12.54	12.54	11.91	11.99	-0.28	1,730,855	13,214	11.99	12.05	1,170,362	89,250	153,653	25,400	14,970	107,800	64,360			75,982
2021-02-16	T	CGX	12.21	12.57	12.11	12.27	0.47	2,566,222	17,774	12.27	12.30	1,490,420	162,633	219,704	67,600	8,836	257,700	72,798			247,633		200
2021-02-12	T	CGX	11.32	11.99	11.12	11.80	0.58	2,524,992	17,060	11.80	11.81	1,668,996	209,400	146,936	21,600	7,881	253,950	69,878			104,521		2,000
2021-02-11	T	CGX	10.75	11.33	10.32	11.22	0.09	2,678,003	15,883	11.21	11.25	1,962,521	169,865	120,452	24,000	10,612	260,900	76,940			33,670		700
2021-02-10	T	CGX	10.95	11.32	10.85	11.13	0.05	1,509,115	12,508	11.05	11.15	936,310	113,951	78,636	15,900	3,797	218,400	76,178			47,693		900
2021-02-09	T	CGX	11.28	11.62	10.83	11.08	-0.17	2,225,240	15,743	11.08	11.12	1,438,994	143,560	94,297	16,200	14,600	292,022	106,916			82,116
2021-02-08	T	CGX	11.15	11.37	11.03	11.25	0.17	1,794,434	11,459	11.23	11.25	1,232,566	113,403	77,785	10,000	12,442	249,200	62,776			18,772		600
2021-02-05	T	CGX	11.00	11.46	10.95	11.08	0.14	2,138,371	13,014	11.06	11.11	1,448,563	122,700	135,671	9,200	8,044	283,300	75,616			36,195		600
2021-02-04	T	CGX	11.00	11.13	10.66	10.94	-0.01	1,155,246	9,680	10.88	10.95	667,264	59,200	43,302	18,100	5,419	275,687	52,868			15,932		100
2021-02-03	T	CGX	10.40	10.98	10.30	10.95	0.63	2,080,025	13,752	10.95	10.97	1,289,795	108,400	152,695	43,100	13,631	337,157	76,924			35,720		1,100
2021-02-02	T	CGX	10.65	10.74	10.16	10.32	-0.32	1,745,097	12,148	10.32	10.34	1,118,191	104,138	130,833	18,400	8,712	172,601	86,979			73,515		400
2021-02-01	T	CGX	10.58	10.71	10.35	10.64	0.14	1,123,907	9,681	10.63	10.64	710,189	76,636	99,975	14,700	11,977	115,500	32,189			30,179
2021-01-29	T	CGX	10.64	11.18	10.40	10.50	-0.04	2,348,833	15,832	10.49	10.54	1,424,475	126,849	238,054	21,400	17,384	358,419	70,403			45,391		6,900
2021-01-28	T	CGX	11.92	11.93	10.11	10.54	-0.96	4,926,773	28,406	10.54	10.55	3,013,244	351,849	387,237	49,300	25,933	721,700	177,483			150,071		3,500
2021-01-27	T	CGX	11.45	12.46	11.42	11.50	0.32	4,849,045	23,680	11.48	11.60	2,926,189	408,690	329,276	19,900	23,463	612,700	95,821			399,172		3,500
2021-01-26	T	CGX	11.32	11.34	10.83	11.18	0.14	2,416,353	12,516	11.07	11.18	1,447,125	183,860	176,060	40,300	6,300	378,850	56,150			98,951		1,500
2021-01-25	T	CGX	10.41	11.42	10.25	11.04	0.62	3,992,249	21,231	10.97	11.04	2,415,753	195,818	357,861	24,300	14,781	621,418	66,225			251,682		1,300
2021-01-22	T	CGX	10.38	10.54	9.85	10.42	-0.01	2,046,063	10,758	10.40	10.43	1,183,233	175,745	147,925	17,600	5,923	324,300	48,914			99,133		800
2021-01-21	T	CGX	10.51	10.51	10.28	10.43	-0.04	1,072,726	6,958	10.43	10.45	752,228	56,100	52,755	20,400	3,499	120,600	23,192			34,401		700
2021-01-20	T	CGX	10.55	10.61	10.31	10.47		1,045,558	8,060	10.45	10.49	552,370	74,500	85,468	19,200	5,628	190,800	32,226			77,585		800
2021-01-19	T	CGX	10.62	10.62	10.07	10.47	0.15	1,389,237	9,194	10.47	10.49	779,740	92,100	89,493	17,700	2,417	237,902	41,596			107,109		400
2021-01-18	T	CGX	10.32	10.65	10.14	10.32	0.04	1,022,964	6,544	10.31	10.34	589,451	47,200	160,971	3,000	6,207	113,100	21,798			74,353