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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-06-12	T	CVE	39.15	39.97	39.01	39.47	-0.32	13,697,971	43,797	39.47	39.54	9,825,353	523,745	148,783	280,334	194,782	1,352,727	235,454			392,787		323,000	2,395
2026-06-11	T	CVE	40.14	40.91	39.33	39.79	0.17	17,108,954	48,072	39.70	39.80	12,191,604	431,666	267,849	423,354	293,726	2,010,243	450,229			354,004		303,800	2,018
2026-06-10	T	CVE	38.89	39.95	38.86	39.62	1.06	12,005,451	34,587	39.56	39.74	8,819,503	489,021	171,973	355,873	97,083	1,079,110	185,175			371,553		199,900	2,138
2026-06-09	T	CVE	39.79	39.85	37.95	38.56	-1.52	10,648,779	45,473	38.50	38.59	6,116,841	534,505	203,775	368,076	691,664	1,556,899	341,727			276,084		279,500	3,473
2026-06-08	T	CVE	39.88	40.67	39.86	40.08	0.67	6,717,714	28,288	40.08	40.30	3,643,254	355,362	153,377	320,039	654,602	822,169	199,640			197,512		195,000	2,483
2026-06-05	T	CVE	41.15	41.33	39.35	39.41	-1.94	6,763,966	27,980	39.41	39.50	4,317,978	512,433	129,851	261,019	67,671	693,164	213,674			202,308		174,400	3,178
2026-06-04	T	CVE	40.20	41.65	40.02	41.35	0.35	9,770,744	32,141	41.35	41.41	6,284,510	357,328	205,364	449,333	491,673	963,097	217,656			325,359		207,700	4,331
2026-06-03	T	CVE	40.92	41.80	40.60	41.00	0.50	7,490,488	36,536	40.96	41.16	3,811,598	510,664	139,511	223,600	273,852	927,385	314,933		170,000	446,068		321,900	2,698
2026-06-02	T	CVE	39.03	40.56	39.03	40.50	1.47	6,123,364	30,374	40.50	40.56	3,433,954	429,503	197,169	352,920	134,218	740,890	200,642			175,548		253,100	2,734
2026-06-01	T	CVE	38.91	39.53	38.58	39.03	0.97	11,890,385	45,696	38.87	39.09	6,151,128	550,335	270,409	425,169	216,519	2,147,500	453,046			530,255		281,300	6,209
2026-05-29	T	CVE	38.35	38.615	37.73	38.06	-0.54	21,188,545	48,671	37.90	38.06	15,069,165	792,706	246,625	358,127	397,963	2,233,218	560,431			526,357		229,200	1,804
2026-05-28	T	CVE	39.50	39.80	38.54	38.60	-0.40	11,187,927	37,231	38.59	38.89	4,968,815	2,612,092	192,134	165,495	311,601	1,730,143	276,516			408,384		219,800	2,431
2026-05-27	T	CVE	39.30	39.72	38.50	39.00	-0.96	8,151,459	34,991	38.98	39.10	4,416,552	611,883	179,118	253,294	64,752	1,098,254	238,033			700,240		260,700	2,167
2026-05-26	T	CVE	40.46	40.59	39.79	39.96	0.18	10,790,275	49,102	39.90	40.00	5,393,636	970,040	281,981	334,790	176,286	1,850,985	354,041			536,233		224,600	2,071
2026-05-25	T	CVE	40.50	40.78	39.40	39.78	-1.70	7,900,084	39,716	39.68	39.89	3,329,608	849,732	279,495	347,892	198,323	1,379,288	271,408		7,900	400,329		199,600	1,590
2026-05-22	T	CVE	41.61	42.20	41.40	41.48	-0.27	8,956,987	36,296	41.41	41.73	4,610,030	1,180,731	203,866	223,559	112,641	1,339,925	228,828			461,776		243,300	1,491
2026-05-21	T	CVE	42.69	43.03	41.30	41.75	-0.18	9,455,958	46,957	41.65	41.75	4,971,969	624,113	195,371	268,240	303,410	1,480,249	308,624			545,500		342,000	1,077
2026-05-20	T	CVE	43.55	44.13	41.87	41.93	-1.77	14,060,162	59,666	41.93	41.96	7,240,326	1,568,562	292,548	450,752	344,471	1,805,509	415,185			647,999		301,400	2,322
2026-05-19	T	CVE	43.51	43.79	42.67	43.70	1.29	10,425,313	48,376	43.60	43.72	6,003,632	671,502	269,678	443,954	77,078	1,469,147	317,513			511,097		317,100	2,466
2026-05-15	T	CVE	41.70	42.41	41.47	42.41	1.06	8,176,987	38,225	42.32	42.42	4,696,290	596,976	191,144	217,962	148,819	1,039,040	238,327			331,735		363,500	3,106
2026-05-14	T	CVE	40.72	41.56	40.53	41.35	0.63	6,529,248	31,163	41.25	41.39	3,770,604	524,370	191,252	330,711	125,277	787,939	190,971			161,917		271,200	870
2026-05-13	T	CVE	41.25	41.46	40.16	40.72	-0.37	12,305,846	36,818	40.60	40.72	7,932,706	488,382	295,067	380,299	350,428	1,960,560	302,298			175,669		238,000	3,663
2026-05-12	T	CVE	40.28	41.115	40.03	41.09	1.26	12,063,494	38,282	40.90	41.13	4,776,575	4,214,630	273,042	273,170	202,129	1,044,155	160,444			442,772		277,300	3,181
2026-05-11	T	CVE	39.48	39.94	39.08	39.83	0.99	9,925,783	40,981	39.81	39.88	5,494,983	419,743	341,891	245,100	223,882	1,705,392	215,884			731,065		235,400	1,352
2026-05-08	T	CVE	38.84	39.61	38.60	38.84		10,345,120	36,387	38.83	38.90	6,002,239	847,065	256,260	200,252	396,984	1,540,409	272,850			337,943		239,500	3,322
2026-05-07	T	CVE	38.99	39.36	37.66	38.84	-0.65	14,343,422	56,263	38.84	38.86	7,626,310	1,347,208	464,287	278,200	310,739	2,454,681	404,077			551,390		360,700	4,564
2026-05-06	T	CVE	40.32	40.40	39.10	39.49	-2.02	16,729,872	74,635	39.40	39.65	9,729,749	984,250	376,339	360,940	296,505	2,454,714	513,633			846,531		359,400	11,307
2026-05-05	T	CVE	40.73	42.01	40.51	41.51	0.72	13,951,607	46,562	41.51	41.70	5,385,418	3,347,386	278,792	338,694	986,843	2,040,860	419,270			396,974		281,800	4,772
2026-05-04	T	CVE	39.93	41.03	39.53	40.79	0.97	18,069,389	53,590	40.76	40.90	10,177,158	1,431,782	327,365	334,635	560,630	2,588,760	787,087			837,144		348,200	6,329
2026-05-01	T	CVE	39.51	39.885	38.54	39.82	0.08	9,910,085	44,093	39.74	39.85	4,942,741	537,140	245,821	392,512	461,620	1,953,842	381,960			237,180		310,100	5,658
2026-04-30	T	CVE	39.00	39.85	38.80	39.74	0.37	10,198,493	38,223	39.70	39.78	5,873,875	627,270	205,978	323,910	222,096	1,477,236	175,550			735,420		246,900	2,095
2026-04-29	T	CVE	38.10	39.45	38.05	39.37	1.82	16,392,742	64,349	39.12	39.37	7,929,142	2,092,086	292,984	397,033	554,826	2,620,168	570,071		119,000	768,213		407,200	4,131
2026-04-28	T	CVE	37.00	37.73	36.95	37.55	1.00	13,339,618	53,083	37.50	37.60	5,566,531	1,570,183	273,641	322,640	250,152	2,732,027	350,860			1,055,684		194,800	2,783
2026-04-27	T	CVE	36.39	36.83	35.50	36.55	0.60	11,458,675	36,879	36.50	36.56	7,481,153	597,828	180,413	242,414	346,756	1,439,316	370,031			351,295		199,100	2,082
2026-04-24	T	CVE	35.88	36.06	35.68	35.95	-0.22	8,195,131	33,248	35.89	35.99	3,581,645	860,158	125,540	421,705	195,680	1,953,134	270,765			274,789		207,800	1,447
2026-04-23	T	CVE	35.55	36.245	35.55	36.17	0.68	10,423,561	41,910	36.16	36.20	5,539,956	702,634	200,758	364,035	183,314	1,816,224	307,056			595,255		234,300	1,510
2026-04-22	T	CVE	35.14	35.54	35.01	35.49	0.49	10,762,926	36,814	35.40	35.49	5,449,876	988,694	207,868	208,167	243,533	1,608,364	408,513			475,624		251,400	1,645
2026-04-21	T	CVE	34.17	35.18	34.13	35.00	0.98	13,638,218	41,338	34.94	35.15	7,485,453	686,187	455,380	241,049	251,001	2,275,949	357,322			791,978		267,200	3,158
2026-04-20	T	CVE	34.00	34.29	33.71	34.02	0.47	10,119,790	44,082	33.84	34.05	5,488,399	631,598	263,684	277,183	305,043	2,023,205	281,541			305,853		217,900	1,388
2026-04-17	T	CVE	34.00	34.55	32.45	33.55	-1.95	20,855,272	83,276	33.53	33.57	9,803,291	2,532,794	735,828	480,090	543,939	3,509,125	727,373			968,446		544,300	8,392
2026-04-16	T	CVE	35.10	35.71	35.07	35.50	0.53	14,094,317	41,763	35.45	35.55	7,971,656	1,440,882	546,537	241,879	221,592	1,791,730	461,799			662,238		286,700	1,807
2026-04-15	T	CVE	35.25	35.57	34.81	34.97	-0.48	13,114,666	50,357	34.90	34.98	5,415,279	2,052,969	372,125	432,826	403,628	2,263,947	404,834			730,796		318,600	2,803
2026-04-14	T	CVE	36.00	36.20	35.18	35.45	-0.84	10,576,868	45,072	35.40	35.49	5,907,287	698,919	339,986	353,734	102,138	1,465,861	283,184			604,787		280,900	4,686
2026-04-13	T	CVE	36.49	36.74	36.01	36.29	0.49	14,499,062	49,930	36.21	36.30	7,668,903	759,369	185,117	404,879	142,895	2,069,801	696,343			1,216,130		302,600	3,749
2026-04-10	T	CVE	35.55	35.89	35.47	35.80	0.32	20,122,522	52,612	35.75	35.81	9,321,057	3,161,519	315,399	440,490	379,134	2,690,072	884,727			1,409,920		226,400	3,063
2026-04-09	T	CVE	36.30	36.625	35.04	35.48	-0.46	13,953,430	53,279	35.29	35.50	7,817,537	1,010,515	343,869	305,816	265,462	2,016,008	335,322			779,378		360,100	2,882
2026-04-08	T	CVE	34.57	36.08	34.23	35.94	-1.84	19,058,248	70,264	35.87	36.00	7,992,946	2,509,105	430,917	462,679	290,905	4,133,511	849,416			874,400		419,000	7,331
2026-04-07	T	CVE	37.38	38.27	37.38	37.78	0.41	10,727,764	47,014	37.74	37.81	5,470,143	777,045	239,556	318,296	422,836	1,617,966	305,963			716,253		356,600	1,980
2026-04-06	T	CVE	36.79	37.44	36.47	37.37	0.44	10,549,888	19,589	37.30	37.43	10,549,888	1,341,296	176,940	202,372	211,423	2,090,608	841,048			548,307		332,500	1,571
2026-04-02	T	CVE	37.32	37.90	36.23	36.93	1.07	13,148,592	46,476	36.90	36.97	7,333,950	1,291,424	401,671	184,778	184,031	2,142,870	313,296			447,914		366,700	7,207
2026-04-01	T	CVE	36.30	36.84	35.30	35.86	-1.06	15,091,919	61,775	35.77	35.92	7,168,442	1,294,638	499,875	422,403	1,045,617	2,575,854	497,949			590,914		505,200	5,961
2026-03-31	T	CVE	37.18	38.08	35.96	36.92	-0.11	22,720,616	81,087	36.80	37.00	11,610,091	1,509,432	513,769	664,154	601,128	3,865,118	1,025,018			977,905		462,400	6,386
2026-03-30	T	CVE	38.01	38.50	36.86	37.03	-0.20	21,605,830	60,735	36.93	37.16	14,277,880	1,463,917	378,419	532,294	556,369	2,311,500	460,785		117,300	435,065		469,200	248,864
2026-03-27	T	CVE	36.29	37.31	36.15	37.23	1.22	15,635,089	51,599	37.21	37.26	9,727,511	768,856	267,006	455,770	530,157	2,054,840	619,386			359,039		466,900	4,980
2026-03-26	T	CVE	36.14	36.47	35.80	36.01	0.16	23,027,307	57,539	36.01	36.05	12,612,740	1,455,671	471,486	456,473	2,796,478	2,764,379	721,555		35,900	718,905		436,800	3,474
2026-03-25	T	CVE	34.76	36.035	34.51	35.85	0.83	16,914,565	52,810	35.75	35.89	9,981,154	1,205,542	253,547	359,999	1,017,915	2,189,109	402,374			669,929		256,300	2,315
2026-03-24	T	CVE	34.35	35.62	34.35	35.02	1.02	14,582,319	58,102	35.00	35.23	8,370,769	947,652	422,387	549,102	601,826	2,058,155	535,726			451,093		323,400	3,052
2026-03-23	T	CVE	33.28	34.38	32.95	34.00	-0.48	15,147,948	60,177	33.97	34.00	8,057,588	1,157,385	417,544	488,993	1,044,641	1,943,863	629,533			546,137		346,600	2,471
2026-03-20	T	CVE	34.20	34.84	33.77	34.48	0.23	34,369,191	70,499	34.48	34.50	23,391,354	1,218,245	411,374	464,690	692,192	3,635,028	879,676			1,805,754		367,500	7,804
2026-03-19	T	CVE	32.97	34.835	32.81	34.25	1.37	24,172,305	86,995	34.15	34.27	13,853,903	1,529,282	643,529	377,983	513,620	3,845,107	1,012,024		74,300	1,088,898		414,700	6,653
2026-03-18	T	CVE	32.33	33.08	32.33	32.88	0.59	8,256,940	38,111	32.85	32.89	4,149,538	548,124	126,788	195,471	394,616	1,549,765	279,634			447,842		223,800	3,205
2026-03-17	T	CVE	32.13	32.63	31.94	32.29	0.31	10,831,202	35,709	32.25	32.30	5,401,114	1,666,156	188,019	173,240	196,473	1,487,047	262,226			679,024		262,200	2,181
2026-03-16	T	CVE	31.61	32.295	31.51	31.98	0.13	12,398,720	36,168	31.95	31.98	7,668,086	598,423	114,746	412,489	259,405	1,889,031	398,590			359,428		200,900	1,034