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
2023-09-29	T	CWEB	0.49	0.51	0.47	0.49		43,107	71	0.46	0.51	17,690	7,000	500	7,000	1,250	4,000	4,500			850
2023-09-28	T	CWEB	0.51	0.51	0.48	0.49	-0.005	70,018	68	0.48	0.51	14,152	27,000	5,500	11,000	25	500	3,500			7,516		500
2023-09-27	T	CWEB	0.485	0.52	0.485	0.51	0.01	55,107	63	0.495	0.54	5,500	2,000	4,500	26,000	450	2,000	7,000			6,926
2023-09-26	T	CWEB	0.53	0.54	0.48	0.50	-0.01	158,258	119	0.485	0.54	59,360	7,000	47,000	34,000	977	2,500	5,000			1,220
2023-09-25	T	CWEB	0.54	0.55	0.51	0.51		143,181	153	0.51	0.60	74,946	15,000	18,500	13,500		2,000	13,000			3,960
2023-09-22	T	CWEB	0.56	0.57	0.495	0.53	-0.07	244,185	251	0.50	0.54	86,188	50,500	16,000	45,500	600	5,000	23,147			14,873
2023-09-21	T	CWEB	0.61	0.61	0.56	0.60	-0.03	162,945	163	0.55	0.60	81,741	12,000	33,000	22,000			3,000			10,413			10
2023-09-20	T	CWEB	0.61	0.63	0.58	0.63	0.03	234,660	253	0.62	0.63	69,258	21,500	12,133	60,000	592	4,500	50,500			12,814
2023-09-19	T	CWEB	0.485	0.63	0.485	0.60	0.09	384,611	385	0.56	0.63	153,371	40,000	66,960	76,500	625	2,500	24,500			18,184		500
2023-09-18	T	CWEB	0.495	0.54	0.48	0.51	0.03	213,555	220	0.50	0.53	108,777	7,000	22,500	55,000	880	9,500	4,000			4,784
2023-09-15	T	CWEB	0.48	0.48	0.46	0.48	0.02	77,765	67	0.41	0.48	35,759	10,500	12,720	6,000			10,500			1,706
2023-09-14	T	CWEB	0.51	0.51	0.46	0.475	-0.005	74,842	126	0.44	0.48	20,504	1,500	2,500	23,000	250		15,172			9,520
2023-09-13	T	CWEB	0.52	0.52	0.455	0.48	0.025	165,028	138	0.415	0.48	58,617	10,000	28,500	34,500	1,144	500	23,706			8,049
2023-09-12	T	CWEB	0.46	0.495	0.45	0.465	-0.03	426,954	209	0.45	0.47	174,330	25,500	93,500	104,500	3,900		18,500			5,902
2023-09-11	T	CWEB	0.51	0.53	0.495	0.495	-0.025	473,375	316	0.46	0.495	218,163	18,500	98,600	68,500	1,440	500	51,000			12,424		500
2023-09-08	T	CWEB	0.50	0.52	0.46	0.52	0.02	172,616	170	0.48	0.53	86,497	14,500	38,000	7,500	550	6,000	14,500			2,118		500
2023-09-07	T	CWEB	0.475	0.52	0.47	0.50	0.02	181,922	193	0.465	0.52	85,271	7,500	28,000	40,500	240	2,500	6,500			6,430
2023-09-06	T	CWEB	0.435	0.48	0.42	0.48	0.06	484,594	415	0.465	0.48	228,232	40,500	62,000	67,500	2,237	5,500	65,000			10,939		500
2023-09-05	T	CWEB	0.385	0.43	0.38	0.42	0.045	314,107	264	0.41	0.42	138,012	16,500	35,000	52,000	1,662	1,000	54,321			11,841
2023-09-01	T	CWEB	0.375	0.385	0.365	0.375	0.01	88,201	78	0.37	0.38	33,937	500	8,000	23,500	533	2,500	5,575			12,542
2023-08-31	T	CWEB	0.355	0.38	0.345	0.365	0.02	412,590	229	0.355	0.365	153,420	42,500	32,949	115,500	1,068	9,500	35,000			20,955
2023-08-30	T	CWEB	0.31	0.35	0.31	0.34	0.025	217,161	148	0.35	0.37	45,845	13,000	5,500	56,000	750	4,000	60,500			28,947
2023-08-29	T	CWEB	0.32	0.32	0.30	0.315	-0.015	35,831	52	0.30	0.39	12,195		1,000	8,500	330	1,000	3,000			9,350
2023-08-28	T	CWEB	0.31	0.33	0.30	0.33	0.025	104,001	79	0.305	0.39	7,357	6,500	37,500	10,500		1,000	2,000			37,346
2023-08-25	T	CWEB	0.30	0.33	0.30	0.325	0.035	53,232	36	0.30	0.37	22,785	8,500	3,000	11,000	100		7,000			837
2023-08-24	T	CWEB	0.295	0.30	0.29	0.29		23,862	32	0.26	0.39	5,103	2,500		4,000	381		1,500			1,103
2023-08-23	T	CWEB	0.295	0.30	0.28	0.30	0.02	93,654	74	0.26	0.39	38,872	15,500	15,200	7,000		3,360	11,000			2,134
2023-08-22	T	CWEB	0.28	0.29	0.28	0.28	0.005	96,410	58	0.27	0.285	30,453	22,500	15,500	14,500	300		11,000			1,902
2023-08-21	T	CWEB	0.285	0.295	0.275	0.275	-0.02	214,089	114	0.26	0.30	83,280	11,500	6,500	17,500	550	2,000	21,446			56,392
2023-08-18	T	CWEB	0.325	0.33	0.295	0.295	-0.025	1,165,395	390	0.265	0.355	714,950	69,000	188,000	63,500	800	94,000	30,570			2,424		500
2023-08-17	T	CWEB	0.325	0.35	0.32	0.32	-0.015	162,125	204	0.32	0.37	87,464	5,000	36,040	14,000	54	2,000	9,500			6,568
2023-08-16	T	CWEB	0.325	0.35	0.315	0.335	-0.01	222,733	221	0.315	0.41	123,116	6,000	62,250	13,000		500	8,800			8,214
2023-08-15	T	CWEB	0.36	0.365	0.34	0.345	-0.02	172,772	186	0.34	0.41	78,173	15,000	25,787	30,000	400		21,000			2,002
2023-08-14	T	CWEB	0.38	0.38	0.36	0.365	-0.015	140,697	193	0.365	0.40	59,277	8,500	16,400	43,000	284	2,000	9,500			742		500
2023-08-11	T	CWEB	0.385	0.405	0.36	0.38	0.005	338,064	235	0.375	0.405	96,214	1,500	88,000	107,000	916	18,500	14,000			10,571		500
2023-08-10	T	CWEB	0.355	0.40	0.355	0.375	0.015	349,335	267	0.33	0.39	94,608	40,500	85,000	74,000	1,248	15,500	26,560			9,713
2023-08-09	T	CWEB	0.34	0.385	0.34	0.36	0.005	151,726	138	0.36	0.38	27,031	500	100,500	10,500	450	3,500	3,000			5,348
2023-08-08	T	CWEB	0.38	0.41	0.33	0.355	-0.045	346,728	263	0.33	0.41	144,960	31,000	74,800	45,000	410	5,000	27,000			15,727		500
2023-08-04	T	CWEB	0.42	0.42	0.40	0.40	-0.01	26,618	32	0.40	0.405	9,104	2,000	9,500	3,000	150		2,000			225
2023-08-03	T	CWEB	0.42	0.425	0.405	0.415	0.005	66,749	57	0.40	0.43	28,919	3,000	15,000	9,500	750		7,000			1,409
2023-08-02	T	CWEB	0.42	0.42	0.40	0.41		35,424	47	0.39	0.42	17,643		11,137	1,000		1,500	2,646			687
2023-08-01	T	CWEB	0.445	0.445	0.41	0.41	-0.015	141,828	102	0.39	0.44	75,095	5,000	23,500	25,000	415	500	9,982			1,118
2023-07-31	T	CWEB	0.415	0.425	0.405	0.415	0.015	88,470	68	0.39	0.46	48,148	6,500	15,140	12,500	520	500	2,662			2,110
2023-07-28	T	CWEB	0.39	0.405	0.39	0.405	0.01	23,167	44	0.39	0.415	6,224		12,500	1,500			1,000			1,834
2023-07-27	T	CWEB	0.38	0.40	0.38	0.395	0.02	188,043	103	0.39	0.44	79,592	15,000	48,500	32,500	950		7,500			2,045
2023-07-26	T	CWEB	0.37	0.40	0.365	0.375		158,965	125	0.36	0.40	59,888	2,500	51,790	16,500	1,050	1,000	22,300			2,905
2023-07-25	T	CWEB	0.385	0.465	0.37	0.37	-0.015	851,478	469	0.36	0.385	327,764	69,000	119,500	126,500	1,410	19,500	170,500			12,111		500
2023-07-24	T	CWEB	0.35	0.39	0.34	0.385	0.045	243,300	217	0.385	0.40	79,243	34,000	44,000	42,500	1,885	1,000	31,000			5,761		500
2023-07-21	T	CWEB	0.315	0.34	0.31	0.34	0.03	135,196	128	0.31	0.35	88,362	13,000	1,400	20,000	1,820		6,000			2,202		500
2023-07-20	T	CWEB	0.315	0.32	0.305	0.305	0.005	170,550	89	0.28	0.32	62,116	17,500	43,000	25,000	1,398	1,500	17,500			1,158		500
2023-07-19	T	CWEB	0.29	0.305	0.29	0.30	0.005	20,797	56	0.28	0.31	8,122		3,000	5,000	200	500	1,000			1,901
2023-07-18	T	CWEB	0.285	0.31	0.285	0.295	0.01	56,792	67	0.29	0.30	21,673	2,500	10,500	5,500	575	1,500	11,000			3,369
2023-07-17	T	CWEB	0.265	0.29	0.265	0.28		79,485	65	0.28	0.32	13,912	9,500	19,651	22,500		500	11,342			1,014		500
2023-07-14	T	CWEB	0.30	0.30	0.27	0.28	-0.005	174,441	64	0.27	0.30	30,000	1,500	99,156	22,000	819	1,000	2,000			16,534
2023-07-13	T	CWEB	0.28	0.29	0.265	0.285	0.015	269,932	195	0.25	0.30	66,682	11,500	74,119	60,000	250	3,000	35,500			17,611
2023-07-12	T	CWEB	0.27	0.275	0.26	0.26	-0.01	75,441	91	0.25	0.28	17,793	2,000	5,500	23,000	250		25,000			1,220
2023-07-11	T	CWEB	0.25	0.275	0.25	0.27	0.02	91,322	117	0.265	0.275	55,496	4,000	7,300	16,000	344	5,000	500			1,727
2023-07-10	T	CWEB	0.25	0.26	0.24	0.25	-0.005	68,569	100	0.24	0.295	22,212		24,600	16,500	50	500	1,000			2,999
2023-07-07	T	CWEB	0.245	0.29	0.24	0.26	0.02	234,394	161	0.24	0.26	144,863	9,000	38,101	19,000	299	500	19,000			1,929
2023-07-06	T	CWEB	0.24	0.25	0.235	0.24	-0.01	67,796	89	0.24	0.25	18,000	12,500	14,000	16,500	707		4,500			1,487
2023-07-05	T	CWEB	0.235	0.25	0.235	0.24	0.01	88,403	111	0.24	0.25	21,448	11,000	19,600	23,500	325		2,000			7,390
2023-07-04	T	CWEB	0.23	0.24	0.22	0.24	0.01	17,188	31	0.23	0.25	7,835		3,000	4,000	725		500			560