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	S-CS2
2023-12-06	T	CRDL	1.27	1.33	1.26	1.27	-0.02	64,205	102	1.27	1.31	43,667	1,500	6,322	500	300	8,500	3,000			61		100
2023-12-05	T	CRDL	1.29	1.36	1.28	1.29		131,031	222	1.29	1.30	79,795	5,400	8,700	4,000	610	12,200	18,600			192		100	1,000
2023-12-04	T	CRDL	1.28	1.29	1.22	1.29	0.01	50,714	138	1.26	1.30	23,765	5,400	1,900	500	60	5,000	12,200			1,507		100
2023-12-01	T	CRDL	1.26	1.28	1.24	1.28	0.02	49,732	131	1.28	1.30	33,500	800	800	500	100	9,100	4,700			189
2023-11-30	T	CRDL	1.24	1.28	1.23	1.26	0.02	96,023	164	1.24	1.27	73,456	800	7,900	700		5,700	6,800			276
2023-11-29	T	CRDL	1.20	1.24	1.17	1.24	0.06	76,010	182	1.23	1.24	38,196	2,700	5,600	3,600	2,694	16,400	6,500			4
2023-11-28	T	CRDL	1.21	1.22	1.18	1.18	-0.01	24,119	55	1.18	1.20	10,800	2,100	1,000	1,800	155	200	8,000			64
2023-11-27	T	CRDL	1.22	1.22	1.19	1.19	-0.01	82,695	92	1.19	1.21	72,258	4,900	1,800		11	2,400	1,200			126
2023-11-24	T	CRDL	1.18	1.21	1.18	1.20	0.02	39,399	81	1.18	1.21	29,805	1,600	1,700		125	1,300	4,700			59
2023-11-23	T	CRDL	1.15	1.19	1.14	1.18	0.03	23,586	50	1.17	1.19	15,925	2,100		100		1,900	3,500			15
2023-11-22	T	CRDL	1.16	1.17	1.12	1.15		75,915	167	1.12	1.15	47,590	6,700	2,200	400	149	9,200	8,500			262		800
2023-11-21	T	CRDL	1.22	1.22	1.15	1.15	-0.06	90,964	120	1.14	1.20	64,007	3,500	11,600	400		5,400	5,900			66
2023-11-20	T	CRDL	1.15	1.21	1.15	1.21	0.04	53,905	115	1.18	1.22	29,100	8,800	6,100	1,500	135	3,900	4,100
2023-11-17	T	CRDL	1.14	1.17	1.12	1.17	0.03	50,131	105	1.16	1.17	22,700	1,400	7,800		27	3,200	13,700			399
2023-11-16	T	CRDL	1.16	1.19	1.14	1.14		32,066	73	1.14	1.16	26,928	2,900	300		26	1,600	200			34
2023-11-15	T	CRDL	1.16	1.18	1.11	1.14	-0.05	89,884	190	1.12	1.17	43,661	4,500	18,100	900	641	8,200	6,200			1,102
2023-11-14	T	CRDL	1.06	1.19	1.06	1.19	0.15	117,875	170	1.17	1.20	76,767	2,100	17,400	300	159	6,300	14,100			669
2023-11-13	T	CRDL	1.03	1.07	1.02	1.04	0.02	46,491	127	1.04	1.06	28,195	1,700	100	1,000		9,700	5,700			96
2023-11-10	T	CRDL	1.08	1.12	1.02	1.02	-0.04	107,767	203	1.02	1.09	62,204	14,000	6,200	1,100	100	14,300	9,300			247		100
2023-11-09	T	CRDL	1.12	1.15	1.06	1.06	-0.06	80,677	209	1.06	1.11	38,254	11,600	4,300	200	100	11,600	13,900			530
2023-11-08	T	CRDL	1.17	1.20	1.12	1.12	-0.05	54,446	139	1.12	1.15	31,037	9,000	3,561	500	180	6,200	3,700			82
2023-11-07	T	CRDL	1.18	1.19	1.15	1.17	0.02	55,342	121	1.15	1.20	28,562	13,600	5,726	100	100	5,900	800			423
2023-11-06	T	CRDL	1.17	1.19	1.15	1.15	-0.03	28,312	88	1.15	1.18	25,200				630	1,800	500			129
2023-11-03	T	CRDL	1.17	1.18	1.13	1.18	0.02	75,695	95	1.15	1.18	55,052	6,500	6,800		63	2,200	2,300			30			2,700
2023-11-02	T	CRDL	1.18	1.19	1.12	1.16		64,404	109	1.12	1.16	36,413	9,400	500		113	7,049	10,300			114
2023-11-01	T	CRDL	1.17	1.20	1.16	1.16	-0.01	71,583	116	1.16	1.18	33,520	7,500	9,100	700	100	15,100	4,950			38		500
2023-10-31	T	CRDL	1.17	1.17	1.125	1.17	0.01	27,355	58	1.17	1.18	18,400		2,800	1,900	55	400	2,800			700
2023-10-30	T	CRDL	1.14	1.16	1.12	1.16	0.01	51,859	92	1.16	1.24	24,790	400	6,900	2,100	160	8,800	6,100			500
2023-10-27	T	CRDL	1.14	1.18	1.08	1.15	0.05	118,853	187	1.13	1.18	59,849	12,700	8,800	2,800	671	8,800	14,300			7,431
2023-10-26	T	CRDL	1.08	1.12	1.05	1.10	0.04	86,990	130	1.10	1.12	29,400	9,200	8,000			23,000	17,200			180
2023-10-25	T	CRDL	1.11	1.16	1.06	1.06	-0.04	126,604	188	1.06	1.11	69,952	9,400	2,908	5,500	3,652	14,234	19,800			800
2023-10-24	T	CRDL	0.92	1.10	0.92	1.10	0.19	280,291	344	1.10	1.13	123,000	24,000	17,501	40,500	7,890	24,000	39,000			1,230		1,000
2023-10-23	T	CRDL	0.97	0.99	0.91	0.91	-0.03	39,898	71	0.91	0.93	27,211	4,500		3,000	2,550	500	1,500			217
2023-10-20	T	CRDL	1.00	1.01	0.94	0.94	-0.05	63,733	93	0.94	1.02	35,606	12,500	1,000	7,000	910	2,500	3,000			682
2023-10-19	T	CRDL	1.06	1.06	0.98	0.99	-0.06	196,060	260	0.98	1.04	102,305	23,200	11,502	8,000	900	36,011	11,200			1,895		700
2023-10-18	T	CRDL	1.10	1.13	1.05	1.05	-0.05	76,071	137	1.05	1.08	46,050	5,500	6,100	500	800	10,648	6,100			145		100
2023-10-17	T	CRDL	1.09	1.10	1.08	1.10		97,367	188	1.08	1.10	76,803	6,400	500	2,800	383	7,100	3,000			339
2023-10-16	T	CRDL	1.12	1.16	1.10	1.10		76,770	92	1.09	1.10	41,530	1,800	10,600	1,000	147	11,100	9,700			221		500
2023-10-13	T	CRDL	1.38	1.38	1.10	1.10	-0.22	368,287	637	1.10	1.15	152,411	27,800	20,200	32,700	870	121,516	11,355			1,017
2023-10-12	T	CRDL	1.26	1.41	1.24	1.32	0.08	381,841	603	1.32	1.39	267,319	24,800	19,700	7,300	801	58,200	2,300			1,036
2023-10-11	T	CRDL	1.25	1.27	1.14	1.24	0.04	212,731	441	1.24	1.28	101,480	23,300	13,200	200	1,938	63,500	8,200			578
2023-10-10	T	CRDL	1.16	1.23	1.10	1.20	0.02	197,065	570	1.20	1.22	115,567	15,600	8,800		1,123	50,500	4,900			314
2023-10-06	T	CRDL	1.08	1.18	1.06	1.18	0.10	49,612	115	1.18	1.20	33,170	2,900	5,700	100	315	6,200	900			200
2023-10-05	T	CRDL	1.09	1.11	1.07	1.08	-0.01	47,355	81	1.08	1.11	40,671		1,100		115	5,200	200			25
2023-10-04	T	CRDL	1.08	1.10	1.06	1.09	0.03	18,335	49	1.09	1.10	6,593	7,800	1,100	100	1,500	1,200				17
2023-10-03	T	CRDL	1.18	1.18	1.06	1.06	-0.10	106,391	191	1.06	1.11	60,800	12,301	20,130		248	11,500	500			408
2023-10-02	T	CRDL	1.22	1.27	1.15	1.16	-0.08	59,638	148	1.16	1.20	38,616	4,300	7,000	2,900	125	6,000	300			243
2023-09-29	T	CRDL	1.19	1.28	1.18	1.24	0.06	102,148	215	1.20	1.24	64,300	3,400	6,700	9,700	720	6,500	8,900			1,595
2023-09-28	T	CRDL	1.17	1.22	1.17	1.17		57,246	106	1.17	1.23	36,331	5,100		200	226	10,800	400			4,168
2023-09-27	T	CRDL	1.21	1.28	1.17	1.17	-0.04	131,961	154	1.17	1.20	55,816	12,000	33,500	2,900	1,975	14,500	2,600			7,640		1,000
2023-09-26	T	CRDL	1.21	1.29	1.18	1.21	0.04	230,443	460	1.21	1.22	162,876	15,200	18,600	500	200	23,800	4,841			1,153		3,200
2023-09-25	T	CRDL	1.26	1.26	1.17	1.17	-0.09	158,160	302	1.17	1.25	71,093	9,300	30,300	600	784	23,643	2,100			15,787		4,200
2023-09-22	T	CRDL	1.29	1.29	1.21	1.26	0.01	71,565	183	1.26	1.28	43,132	4,800	6,400	3,200		10,593	2,600			488
2023-09-21	T	CRDL	1.38	1.44	1.25	1.25	-0.05	138,764	442	1.25	1.26	89,990	13,200	4,000	700	1,300	22,600	1,500			4,837		200
2023-09-20	T	CRDL	1.33	1.35	1.30	1.30	-0.01	80,167	337	1.30	1.35	25,579	11,300	5,900	4,800	700	5,400	400			20,726		5,200
2023-09-19	T	CRDL	1.28	1.35	1.24	1.31	0.05	179,202	513	1.31	1.35	97,614	20,900	17,900	2,400	1,600	22,500	3,700			6,958		4,000	500
2023-09-18	T	CRDL	1.35	1.35	1.26	1.26	-0.05	80,096	285	1.26	1.29	47,502	9,300	4,000	600	300	8,100	500			5,281		4,500
2023-09-15	T	CRDL	1.37	1.37	1.29	1.31	-0.04	54,268	216	1.31	1.36	40,410	2,900	800	600	235	5,500	700			33		2,900
2023-09-14	T	CRDL	1.32	1.38	1.32	1.35	0.02	89,218	137	1.34	1.35	49,216	13,900	8,500	900	100	11,700	300			2,897		400	1,000
2023-09-13	T	CRDL	1.21	1.33	1.21	1.33	0.12	34,538	84	1.28	1.33	21,328	1,000	5,100	900	100	4,400				621		1,000
2023-09-12	T	CRDL	1.24	1.26	1.21	1.21	-0.06	67,774	193	1.20	1.25	46,800	5,900	3,200	100	255	9,800	700			322		500
2023-09-11	T	CRDL	1.28	1.35	1.21	1.27		303,307	356	1.27	1.30	223,575	24,800	26,500	5,700	900	17,600	1,100			1,829		100	400
2023-09-08	T	CRDL	1.31	1.33	1.27	1.27	-0.04	189,226	323	1.26	1.32	50,960	11,000	2,500	100	900	21,700	101,733			83
2023-09-07	T	CRDL	1.44	1.44	1.31	1.31	-0.10	97,522	276	1.31	1.35	55,095	15,100	1,200	300	2,500	9,355	200			6,258		6,400