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
2023-03-23	T	CVE	22.85	23.19	21.40	21.58	-1.16	17,868,207	60,563	21.56	21.64	10,334,660	2,082,537	518,750	289,743	167,147	2,740,560	512,122		79,300	592,524		65,600	6,100
2023-03-22	T	CVE	23.28	23.44	22.72	22.74	-0.40	7,285,074	32,807	22.71	22.75	4,369,870	589,720	339,819	220,556	67,533	1,275,922	191,147			125,521		35,400	2,100
2023-03-21	T	CVE	22.69	23.59	22.68	23.14	0.98	13,522,378	60,841	23.10	23.20	7,320,168	1,085,656	626,340	405,665	126,132	2,567,470	434,174			524,929		65,100	4,100
2023-03-20	T	CVE	21.46	22.195	20.99	22.16	0.82	11,939,126	45,184	22.14	22.18	7,144,593	859,384	273,090	300,656	103,179	2,304,120	307,792			336,331		37,200	15,100
2023-03-17	T	CVE	21.46	21.74	21.00	21.34	-0.47	25,557,700	59,994	21.34	21.36	19,590,818	857,288	663,024	418,738	109,518	2,929,034	424,732			244,625		59,500	10,700
2023-03-16	T	CVE	21.11	22.23	20.94	21.81	0.08	14,524,678	61,663	21.78	21.85	8,000,655	1,026,380	342,408	399,877	145,718	3,116,313	406,612			563,964		55,600	10,667
2023-03-15	T	CVE	22.26	22.27	20.82	21.73	-1.52	25,798,176	99,404	21.71	21.73	13,165,606	2,177,796	674,645	534,484	295,058	5,717,619	709,174		54,000	1,424,825		66,200	21,922
2023-03-14	T	CVE	23.49	24.32	23.07	23.25	-0.46	15,709,856	51,602	23.22	23.30	9,692,504	1,175,999	407,734	272,716	133,375	2,835,155	488,605			344,322		58,800	12,500
2023-03-13	T	CVE	24.53	24.82	23.70	23.71	-1.67	15,040,571	58,680	23.70	23.99	8,654,892	1,121,497	383,994	279,839	111,395	2,855,604	561,298			612,573		51,200	24,800
2023-03-10	T	CVE	25.70	25.94	25.24	25.38	-0.31	10,997,390	44,643	25.31	25.45	6,015,978	1,382,672	207,557	213,885	82,147	1,777,444	385,086			641,717		24,800	31,900
2023-03-09	T	CVE	25.55	26.40	25.55	25.69	0.22	11,562,095	41,898	25.64	25.77	5,836,372	882,854	332,606	307,041	101,192	2,527,349	356,305			601,835		55,100	11,700
2023-03-08	T	CVE	25.39	26.145	25.255	25.47	-0.02	8,826,548	29,353	25.42	25.50	5,366,976	797,998	283,629	277,822	78,857	1,337,204	225,536			272,534		38,000	9,300
2023-03-07	T	CVE	26.15	26.25	25.38	25.49	-0.64	6,727,224	25,889	25.45	25.50	4,266,737	419,218	243,283	86,012	44,753	1,170,089	168,910			132,408		35,500	2,700
2023-03-06	T	CVE	26.05	26.435	25.95	26.13	-0.17	6,691,455	28,106	26.10	26.13	3,844,647	553,299	351,075	118,755	41,413	1,166,088	188,143			214,245		27,200	7,740
2023-03-03	T	CVE	25.61	26.47	25.53	26.30	0.38	8,654,709	35,787	26.28	26.32	5,225,113	727,179	267,059	215,183	72,613	1,391,834	232,374			183,020		52,400	6,880
2023-03-02	T	CVE	25.24	26.07	25.16	25.92	0.63	9,235,019	36,272	25.90	25.93	5,424,760	806,772	330,006	206,057	51,904	1,853,647	253,105			122,057		50,300	6,200
2023-03-01	T	CVE	24.88	25.39	24.80	25.29	0.13	12,494,396	44,238	25.25	25.35	6,177,751	1,140,373	250,294	259,700	90,978	3,423,022	307,222			439,526		76,900	6,200
2023-02-28	T	CVE	25.42	25.59	25.01	25.16	-0.05	13,965,866	49,861	25.13	25.24	9,284,154	749,158	330,338	123,600	76,138	2,584,218	211,812			321,231		44,800	3,900
2023-02-27	T	CVE	24.85	25.32	24.76	25.21	0.43	7,661,303	29,426	25.18	25.23	4,869,063	422,470	299,815	141,200	53,034	1,419,207	115,670			180,860		22,600	2,444
2023-02-24	T	CVE	24.22	24.79	24.01	24.78	0.31	8,455,264	31,508	24.78	24.79	5,591,617	605,502	226,743	170,559	53,502	1,202,084	237,045			172,059		22,500	18,593
2023-02-23	T	CVE	24.74	24.88	24.07	24.47	0.21	8,043,286	34,144	24.43	24.53	4,687,546	500,782	286,407	191,000	58,912	1,368,490	134,485			389,279		31,900	9,600
2023-02-22	T	CVE	24.81	25.14	24.11	24.26	-0.68	10,615,441	43,939	24.22	24.27	5,430,971	775,810	181,019	189,100	66,705	1,680,781	189,382			1,004,944		16,600	1,700
2023-02-21	T	CVE	24.48	25.365	24.46	24.94	0.43	11,436,703	51,820	24.93	24.97	6,191,403	1,294,229	260,605	370,100	64,071	2,231,168	252,116			303,008		50,900	4,700
2023-02-17	T	CVE	24.58	24.95	24.00	24.51	-0.34	14,163,098	52,586	24.48	24.57	7,120,620	2,190,858	316,908	255,400	68,429	2,509,179	298,980		74,000	744,615		39,600	6,200
2023-02-16	T	CVE	24.93	25.87	23.73	24.85	-1.16	20,321,687	91,835	24.84	24.86	12,587,068	1,643,939	794,305	516,600	300,749	2,219,737	541,000		15,300	1,145,012		25,500	8,400
2023-02-15	T	CVE	26.25	26.54	25.53	26.01	-0.55	7,803,488	34,493	25.98	26.04	4,221,573	646,743	267,864	297,900	62,959	1,555,718	164,419			359,777		18,100	6,400
2023-02-14	T	CVE	26.28	26.85	26.10	26.56	0.02	6,785,369	26,918	26.56	26.60	3,474,647	1,074,117	191,242	133,100	40,634	1,201,811	132,895			282,431		27,700	3,900
2023-02-13	T	CVE	26.61	26.79	26.38	26.54	-0.26	7,085,399	30,962	26.50	26.56	3,564,106	1,008,880	214,040	139,000	53,682	1,492,417	162,267			266,285		22,200	4,300
2023-02-10	T	CVE	26.38	26.97	26.38	26.80	0.79	10,005,315	44,231	26.74	26.87	4,879,933	928,317	187,381	279,700	85,858	2,819,656	194,363			321,033		45,100	1,700
2023-02-09	T	CVE	26.25	26.50	25.96	26.01	-0.23	5,738,702	23,958	26.00	26.12	3,130,488	465,809	128,681	97,600	37,761	1,488,479	116,879			141,054		24,600	3,400
2023-02-08	T	CVE	26.10	26.60	25.92	26.24	0.15	6,816,162	26,449	26.20	26.26	3,993,466	531,156	168,437	91,800	48,122	1,241,730	155,298			331,051		31,100	2,300
2023-02-07	T	CVE	25.18	26.12	25.01	26.09	1.06	9,381,036	44,687	25.86	26.11	5,107,306	610,972	324,369	341,300	82,498	1,845,829	220,965			406,885		37,300	800
2023-02-06	T	CVE	25.14	25.22	24.67	25.03	0.03	7,335,814	30,533	24.98	25.08	3,938,135	613,991	193,846	292,800	45,251	1,546,195	149,299			279,168		30,500	2,400
2023-02-03	T	CVE	24.75	25.62	24.62	25.00	0.50	11,772,595	44,304	24.99	25.07	6,308,791	984,743	291,938	257,300	64,328	2,746,495	160,765			345,150		39,400	5,800
2023-02-02	T	CVE	25.54	25.65	24.17	24.50	-1.09	14,091,073	66,126	24.50	24.51	7,364,968	2,168,523	463,321	318,600	107,533	1,990,434	244,094		80,300	799,802		51,800	8,200
2023-02-01	T	CVE	26.46	26.64	25.30	25.59	-0.99	10,984,693	39,863	25.59	25.60	6,424,667	1,580,406	298,148	260,900	66,532	1,348,938	210,670			427,582		30,600	2,900
2023-01-31	T	CVE	26.34	26.775	25.99	26.58	0.10	7,053,659	31,843	26.52	26.61	3,720,880	803,851	221,159	333,340	58,001	1,225,142	142,753			183,581		17,100	2,840
2023-01-30	T	CVE	26.85	27.21	26.45	26.48	-0.67	7,299,253	34,298	26.46	26.50	4,384,904	468,497	244,243	207,100	48,323	1,246,166	184,252			262,421		20,700	6,200
2023-01-27	T	CVE	26.92	28.00	26.80	27.15	0.29	12,007,288	53,833	27.04	27.17	6,756,848	1,318,152	641,380	284,900	70,339	1,723,857	262,937			415,923		35,700	19,500
2023-01-26	T	CVE	26.05	26.88	25.47	26.86	1.24	12,600,992	45,551	26.75	26.87	7,402,251	1,148,480	463,024	329,500	66,832	2,117,042	315,414			403,780		42,900	9,100
2023-01-25	T	CVE	25.39	25.83	24.93	25.62	0.11	8,522,151	35,511	25.50	25.64	4,646,461	878,023	192,005	209,871	45,152	1,700,675	197,507			365,820		19,800	5,500
2023-01-24	T	CVE	25.69	25.70	25.355	25.51	-0.17	7,724,908	27,190	25.45	25.60	3,716,523	684,169	120,434	135,800	45,093	1,371,961	111,365		268,400	794,266		29,100	2,600
2023-01-23	T	CVE	25.68	25.75	25.34	25.68	0.21	10,336,534	39,099	25.62	25.71	5,078,522	1,023,058	196,451	379,800	57,707	2,595,120	290,113			352,952		54,800	3,500
2023-01-20	T	CVE	25.46	25.75	25.12	25.47	0.09	8,007,661	33,271	25.45	25.50	4,667,467	630,916	149,082	229,300	134,486	1,265,115	188,716			456,561		34,400	4,900
2023-01-19	T	CVE	25.00	25.565	24.54	25.38	0.37	11,144,213	43,526	25.38	25.39	6,265,872	1,042,805	249,805	172,300	65,838	2,407,534	158,502			387,277		43,200	5,700
2023-01-18	T	CVE	25.98	26.38	24.87	25.01	-0.65	13,418,073	45,016	25.00	25.10	7,590,484	1,414,997	299,620	197,700	87,285	2,600,851	155,201			627,700		68,200	8,000
2023-01-17	T	CVE	25.95	26.04	24.92	25.66	-0.09	11,918,639	51,588	25.61	25.68	5,927,555	1,467,624	236,575	222,400	91,924	2,740,003	211,923			510,084		34,300	8,200
2023-01-16	T	CVE	25.48	25.78	25.42	25.75	-0.13	2,702,114	12,304	25.67	25.75	1,489,798	229,773	107,500	84,900	43,144	483,025	88,147			130,421		7,500	1,900
2023-01-13	T	CVE	25.90	25.98	25.52	25.88	0.05	5,226,235	22,995	25.80	25.91	2,887,082	441,585	130,738	160,100	34,966	1,279,791	99,181			84,022		25,900	6,000
2023-01-12	T	CVE	25.02	25.85	24.95	25.83	1.04	10,167,519	35,603	25.75	25.84	4,785,767	1,470,081	818,476	164,300	56,437	2,085,550	102,625			337,118		26,600	7,900
2023-01-11	T	CVE	25.42	25.47	24.31	24.79	-0.37	16,040,148	60,607	24.74	24.81	7,927,960	1,733,717	1,249,086	313,200	119,177	2,685,947	223,332			888,489		81,000	60,600
2023-01-10	T	CVE	25.52	25.66	24.89	25.16	-0.30	7,571,164	34,940	25.10	25.18	3,935,593	643,883	167,259	230,500	60,509	1,710,776	95,174			431,817		35,664	2,600
2023-01-09	T	CVE	25.92	25.95	25.305	25.46	0.09	11,216,915	44,889	25.43	25.57	5,674,602	1,459,438	185,797	221,400	53,688	2,942,954	141,770			334,240		25,400	3,700
2023-01-06	T	CVE	25.26	25.745	25.18	25.37	0.39	7,902,921	23,739	25.26	25.40	2,832,708	465,558	99,091	97,200	38,688	3,975,014	103,393			218,016		11,700	3,904
2023-01-05	T	CVE	24.39	25.00	24.10	24.98	0.55	10,052,781	26,788	24.98	25.00	3,264,606	629,794	113,698	250,100	44,492	5,143,014	155,064			207,416		15,400	5,500
2023-01-04	T	CVE	24.42	24.995	24.15	24.43	-0.52	6,858,840	31,021	24.37	24.47	3,867,847	602,634	117,756	203,200	44,714	1,328,311	170,257			262,299		22,700	3,608
2023-01-03	T	CVE	26.16	26.31	24.535	24.95	-1.32	9,225,611	37,542	24.90	24.98	4,906,050	681,486	181,242	317,000	96,206	1,882,977	170,817			567,504		21,800	6,700
2022-12-30	T	CVE	26.01	26.53	25.88	26.27	0.14	5,021,141	22,541	26.24	26.30	2,977,561	293,713	149,800	159,400	31,652	931,836	89,988			222,753		9,800	3,400
2022-12-29	T	CVE	25.43	26.34	25.30	26.13	0.56	4,832,539	21,166	26.05	26.20	2,817,370	391,507	165,102	198,800	45,733	900,693	68,093			139,687		12,900	900
2022-12-28	T	CVE	26.46	26.50	25.40	25.57	-0.67	5,693,439	27,510	25.57	25.59	3,449,198	461,516	140,902	106,800	39,013	1,155,015	133,444			131,305		10,900	1,300