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
2021-01-25	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
2021-01-15	T	CGX	10.22	10.31	9.88	10.28	0.07	1,391,087	8,305	10.23	10.30	819,898	104,649	114,339	23,100	3,702	189,000	48,647			83,752		200
2021-01-14	T	CGX	9.90	10.27	9.89	10.21	0.35	1,623,398	10,337	10.20	10.21	1,017,090	138,620	116,187	10,300	13,593	203,800	45,670			71,286		1,100
2021-01-13	T	CGX	9.72	9.98	9.63	9.86	0.12	1,408,433	9,020	9.81	9.87	816,852	126,059	100,689	11,500	9,234	193,300	37,660			98,879		200
2021-01-12	T	CGX	9.89	9.89	9.45	9.74		1,139,046	7,084	9.70	9.74	621,036	75,866	86,016	13,600	4,331	164,547	36,650			112,746		200
2021-01-11	T	CGX	9.68	9.89	9.56	9.74	0.03	1,172,791	7,509	9.70	9.75	681,137	96,607	102,896	14,700	2,509	186,300	45,049			39,473
2021-01-08	T	CGX	9.60	10.06	9.53	9.71	0.34	2,191,563	12,281	9.71	9.72	1,306,128	123,214	209,460	16,700	4,912	306,800	42,327			150,167
2021-01-07	T	CGX	9.15	9.41	9.11	9.37	0.27	1,202,495	7,050	9.30	9.37	667,531	114,243	88,635	18,700	4,553	172,601	34,423			79,774		1,000
2021-01-06	T	CGX	9.31	9.41	8.91	9.10	-0.14	1,235,443	8,657	9.09	9.11	700,723	130,689	111,963	14,500	6,222	182,000	38,364			41,981		300
2021-01-05	T	CGX	8.73	9.36	8.71	9.24	0.54	1,558,622	9,287	9.24	9.26	919,042	134,212	154,339	11,900	12,821	232,900	44,133			42,859		2,700
2021-01-04	T	CGX	9.27	9.30	8.65	8.70	-0.57	1,843,841	12,401	8.70	8.72	1,180,143	144,121	112,478	13,600	4,425	269,482	48,582			63,095		600
2020-12-31	T	CGX	9.48	9.48	9.21	9.27	-0.13	738,350	5,227	9.27	9.29	470,390	52,932	49,091	4,800	2,292	103,400	21,678			28,506		500
2020-12-30	T	CGX	9.25	9.47	9.11	9.40	0.15	977,172	5,914	9.38	9.42	578,387	94,134	78,086	15,600	3,422	145,300	15,035			41,166		300
2020-12-29	T	CGX	9.34	9.50	9.20	9.25		1,401,768	8,616	9.25	9.26	854,951	85,268	117,018	40,800	4,239	214,008	26,028			49,046		300
2020-12-24	T	CGX	9.12	9.35	9.12	9.25	0.04	731,705	4,398	9.21	9.28	465,710	52,507	41,539	9,100	5,197	79,800	14,098			52,445		100
2020-12-23	T	CGX	9.38	9.43	8.91	9.21	0.12	2,116,572	11,671	9.18	9.22	1,281,636	99,425	128,431	28,600	11,384	345,444	29,066			150,939		400
2020-12-22	T	CGX	8.62	9.15	8.48	9.09	0.40	1,747,815	10,479	9.06	9.09	841,799	128,653	87,093	37,600	36,273	337,800	36,544			189,149		900
2020-12-21	T	CGX	8.57	8.79	8.11	8.69	-0.24	2,572,482	13,829	8.67	8.70	1,562,001	214,750	116,583	31,500	10,611	382,956	32,612			169,009		1,100
2020-12-18	T	CGX	8.99	9.05	8.82	8.93	-0.10	1,200,986	6,830	8.87	8.94	654,497	79,816	62,130	8,600	7,182	138,020	32,432			175,999
2020-12-17	T	CGX	9.10	9.10	8.80	9.03	-0.02	1,139,957	7,367	9.00	9.04	533,029	108,819	76,409	11,600	3,829	223,300	20,556			112,172		300
2020-12-16	T	CGX	9.30	9.30	8.96	9.05	-0.17	1,033,540	7,419	9.00	9.05	543,385	91,760	65,137	12,100	8,095	172,200	19,841			101,352		1,300
2020-12-15	T	CGX	9.30	9.35	8.77	9.22	-0.13	2,247,938	13,238	9.22	9.25	1,472,457	145,952	170,433	28,900	20,534	301,100	23,493			77,147		800
2020-12-14	T	CGX	9.94	9.94	9.25	9.35	-0.44	2,476,799	13,802	9.34	9.38	1,765,723	141,880	167,991	25,000	12,504	254,312	20,782			77,077
2020-12-11	T	CGX	9.88	10.03	9.63	9.79	-0.03	1,407,096	9,069	9.74	9.79	870,204	180,208	49,570	14,000	5,690	217,700	24,768			39,121		2,800
2020-12-10	T	CGX	9.48	9.92	9.26	9.82	0.33	2,048,588	11,800	9.82	9.83	1,205,882	156,503	61,408	13,800	13,570	340,600	36,065			181,375		1,400
2020-12-09	T	CGX	9.71	9.78	9.33	9.49	-0.10	2,172,492	12,454	9.46	9.53	1,304,125	223,108	52,523	25,900	9,765	312,300	31,082			141,627		200
2020-12-08	T	CGX	9.65	9.84	9.51	9.59	0.03	2,331,594	11,081	9.58	9.60	1,365,420	205,300	109,177	14,000	10,373	223,000	26,391			289,444		100
2020-12-07	T	CGX	9.65	9.67	9.35	9.56	-0.17	2,298,290	12,802	9.54	9.56	1,021,804	161,920	97,214	33,000	6,933	419,195	33,546			414,102		100
2020-12-04	T	CGX	9.81	9.93	9.50	9.73	-0.09	3,337,558	20,253	9.70	9.74	2,148,481	274,325	173,239	49,600	23,633	419,000	77,347			148,280		100
2020-12-03	T	CGX	10.30	11.25	9.26	9.82	-0.45	9,208,045	44,660	9.82	9.83	6,356,476	460,600	408,010	129,000	42,459	1,070,000	180,709			477,259		1,800
2020-12-02	T	CGX	10.23	10.38	9.81	10.27	-0.05	2,379,910	12,962	10.25	10.28	1,372,466	362,838	134,608	35,200	4,191	321,100	53,911			89,690		600
2020-12-01	T	CGX	10.65	10.75	10.11	10.32	-0.08	2,017,321	11,842	10.30	10.35	1,263,281	162,229	148,263	34,300	31,582	230,114	44,949			89,523
2020-11-30	T	CGX	11.88	11.88	10.13	10.40	-0.91	4,623,757	26,620	10.37	10.43	3,185,275	289,056	286,188	34,400	15,653	586,700	61,473			142,835		2,100
2020-11-27	T	CGX	10.50	11.50	10.40	11.31	0.95	4,743,891	23,217	11.27	11.35	2,994,677	379,280	366,422	63,400	19,647	460,700	98,289			322,805		800
2020-11-26	T	CGX	9.95	10.40	9.86	10.36	0.41	2,208,580	9,895	10.36	10.37	1,485,362	114,700	225,222	8,700	14,543	214,200	53,885			85,182		1,700
2020-11-25	T	CGX	10.18	10.18	9.52	9.95	-0.18	2,440,834	14,407	9.95	9.96	1,569,725	204,600	172,241	38,300	9,414	288,000	55,041			82,615		700
2020-11-24	T	CGX	9.64	10.37	9.48	10.13	0.91	4,849,214	24,538	10.13	10.15	3,391,676	336,200	288,113	16,800	15,712	474,100	130,941			161,979		500
2020-11-23	T	CGX	9.15	9.36	8.82	9.22	0.28	3,227,495	17,343	9.22	9.24	2,035,734	216,340	231,768	18,900	24,354	466,600	119,343			100,168		1,600
2020-11-20	T	CGX	9.27	9.62	8.57	8.94	-0.18	4,366,763	22,270	8.94	8.96	2,867,395	170,600	360,566	56,800	69,886	510,600	142,546			155,455		11,100
2020-11-19	T	CGX	9.72	9.72	8.70	9.12	-0.60	4,716,533	25,221	9.12	9.15	3,333,404	136,224	420,470	26,600	21,588	542,000	63,367			159,017		800
2020-11-18	T	CGX	9.12	10.26	9.10	9.72	1.05	9,499,361	51,026	9.70	9.73	6,534,931	308,196	805,505	81,100	31,446	1,203,978	108,596			365,501		200
2020-11-17	T	CGX	7.62	8.74	7.39	8.67	1.06	5,164,259	27,083	8.67	8.68	3,463,904	147,090	468,503	68,600	22,109	713,125	86,679			168,238		500
2020-11-16	T	CGX	7.28	7.74	7.11	7.61	1.00	4,113,605	20,888	7.60	7.68	2,522,252	141,600	444,239	25,000	15,472	598,258	92,490			225,622		1,000
2020-11-13	T	CGX	6.40	6.77	6.39	6.61	0.24	2,004,512	11,465	6.60	6.61	1,310,730	63,300	163,218	19,600	12,202	246,655	40,580			112,093		3,100
2020-11-12	T	CGX	7.00	7.00	6.26	6.37	-0.65	2,074,394	10,658	6.35	6.39	1,403,566	56,200	156,820	14,000	9,713	274,811	54,551			72,370
2020-11-11	T	CGX	6.99	7.21	6.76	7.02	0.08	1,539,474	7,923	7.01	7.05	1,035,925	45,910	96,338	15,400	9,102	237,800	35,214			50,676		100
2020-11-10	T	CGX	7.33	7.33	6.74	6.94	-0.11	2,709,507	13,731	6.92	6.96	1,784,638	71,300	267,031	23,900	11,433	287,600	70,861			134,174		1,700
2020-11-09	T	CGX	7.95	8.25	6.62	7.05	1.70	5,308,120	27,920	7.02	7.05	3,865,380	144,218	445,553	31,500	30,209	361,300	70,670			234,653		300
2020-11-06	T	CGX	5.56	5.56	5.33	5.35	-0.19	833,400	5,357	5.35	5.36	432,346	26,402	100,156	17,200	13,653	159,000	43,900			31,644		800
2020-11-05	T	CGX	5.44	5.55	5.39	5.54	0.15	1,096,002	5,396	5.50	5.55	535,634	20,785	133,198	12,700	5,521	198,500	52,678			124,931		3,500
2020-11-04	T	CGX	5.48	5.55	5.30	5.39	0.01	679,787	4,028	5.37	5.41	401,906	24,850	65,562	18,000	4,800	112,400	29,520			16,208		200
2020-11-03	T	CGX	5.22	5.43	5.18	5.38	0.19	655,088	4,081	5.36	5.38	293,540	33,600	76,647	27,600	27,125	135,153	32,021			21,315		1,200
2020-11-02	T	CGX	5.07	5.21	5.04	5.19	0.10	503,876	3,383	5.19	5.21	280,079	15,700	54,556	7,900	1,536	103,780	17,599			17,515		300
2020-10-30	T	CGX	5.09	5.14	4.94	5.09	0.01	1,465,356	4,831	5.03	5.10	774,495	40,900	129,111	45,500	51,578	197,000	57,250			159,272		5,700
2020-10-29	T	CGX	4.94	5.15	4.83	5.08	0.14	879,382	5,108	5.00	5.09	391,579	22,100	124,159	33,800	16,664	206,100	38,373			37,089		3,000
2020-10-28	T	CGX	4.90	5.04	4.75	4.94	-0.09	1,216,229	6,224	4.93	5.01	585,896	38,100	155,704	29,400	29,234	268,300	55,032			44,989		2,100
2020-10-27	T	CGX	5.04	5.18	4.97	5.03	-0.02	1,029,729	5,396	5.03	5.06	535,693	28,200	130,620	10,400	15,515	195,900	33,985			73,084		1,000