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	A-Alpha	X-Chi-X	H-CX2	P-Pure	O-Omega	M-TriAct	L-LiquidNet	I-Instinet	Y-Lynx	U-NEO ATS
2019-12-09	T	CXB	0.87	0.90	0.85	0.86	-0.02	239,709	106	0.85	0.87	138,359		8,750	19,800		59,500	12,800				500
2019-12-06	T	CXB	0.90	0.90	0.85	0.89	-0.01	352,309	174	0.87	0.90	224,480		13,500	28,128		39,000	16,201				30,000
2019-12-05	T	CXB	0.88	0.90	0.88	0.90	0.03	407,328	232	0.89	0.91	235,167		29,400	53,400	152	59,000	4,209				26,000
2019-12-04	T	CXB	0.90	0.92	0.86	0.87	-0.03	465,315	254	0.85	0.88	319,640		30,800	29,050		35,000	11,325				39,500
2019-12-03	T	CXB	0.92	0.93	0.89	0.90		916,429	423	0.89	0.90	622,850		14,400	73,100		73,000	41,079				92,000
2019-12-02	T	CXB	0.90	0.90	0.88	0.90	0.02	654,211	262	0.89	0.90	507,416		9,600	44,000	2,600	40,500	1,095				49,000
2019-11-29	T	CXB	0.86	0.90	0.86	0.88	0.03	392,730	241	0.87	0.89	265,253		6,130	34,577		17,500	52,770				16,500
2019-11-28	T	CXB	0.82	0.89	0.81	0.85	0.04	659,298	363	0.84	0.88	453,145		11,300	108,000	200	42,500	8,153				36,000
2019-11-27	T	CXB	0.81	0.81	0.76	0.81		677,382	244	0.78	0.81	473,100		4,500	59,500	250	64,500	9,532				66,000
2019-11-26	T	CXB	0.80	0.81	0.77	0.81	0.03	939,601	540	0.77	0.81	568,729		17,900	121,000	100	163,500	33,372				35,000
2019-11-25	T	CXB	0.83	0.84	0.77	0.78	0.03	786,275	353	0.77	0.78	613,234		590	119,850		17,000	2,601				33,000
2019-11-22	T	CXB	0.75	0.76	0.71	0.75		210,011	151	0.73	0.76	157,361		4,000	18,200		6,000	450				24,000
2019-11-21	T	CXB	0.78	0.78	0.71	0.75	-0.06	585,171	380	0.72	0.75	496,800		2,500	48,300	1,000	13,500	1,071				22,000
2019-11-20	T	CXB	0.83	0.84	0.79	0.81	-0.02	391,079	98	0.80	0.81	319,815		4,000	15,000		1,000	29,764				21,500
2019-11-19	T	CXB	0.80	0.84	0.80	0.83	0.01	210,625	53	0.83	0.84	186,070		50	3,000			21,505
2019-11-18	T	CXB	0.80	0.85	0.80	0.82	0.02	206,402	78	0.79	0.83	120,423		5,000	25,878		6,500	24,601				24,000
2019-11-15	T	CXB	0.80	0.81	0.78	0.80	-0.01	24,922	24	0.79	0.81	18,720		500	2,701		500	2,501
2019-11-14	T	CXB	0.84	0.84	0.79	0.81		160,260	79	0.80	0.81	124,466		4,000	15,700		2,500	594				13,000
2019-11-13	T	CXB	0.79	0.84	0.79	0.81	0.03	216,320	55	0.79	0.82	196,210		1,300	10,500		7,000	310				1,000
2019-11-12	T	CXB	0.75	0.79	0.75	0.78	0.05	324,956	90	0.76	0.78	319,481		400	4,710			365
2019-11-11	T	CXB	0.75	0.77	0.73	0.73		129,266	62	0.73	0.75	101,516		500	14,000		6,000	750				6,500
2019-11-08	T	CXB	0.77	0.79	0.72	0.73	-0.04	309,981	306	0.73	0.74	207,460		500	31,500		57,000	8,521				5,000
2019-11-07	T	CXB	0.83	0.83	0.74	0.77	-0.08	407,329	151	0.78	0.80	198,379		26,300	62,800	1,000	28,500	53,850				36,500
2019-11-06	T	CXB	0.82	0.85	0.78	0.85	0.05	286,596	102	0.84	0.85	227,609		4,482	16,900	2,725	12,500	880				21,500
2019-11-05	T	CXB	0.80	0.80	0.78	0.80	-0.01	304,077	118	0.77	0.80	244,427		28,000	20,300	3,500		1,850				6,000
2019-11-04	T	CXB	0.89	0.90	0.77	0.81	-0.04	1,389,034	636	0.78	0.81	1,073,314		12,420	95,500		145,000	7,300				55,500
2019-11-01	T	CXB	0.75	0.90	0.75	0.85	0.11	1,541,495	803	0.84	0.87	1,094,055		38,350	171,600	1,550	103,000	39,940				92,500
2019-10-31	T	CXB	0.71	0.76	0.70	0.74	0.07	561,663	258	0.72	0.75	415,475		2,500	79,677	500		24,511				39,000
2019-10-30	T	CXB	0.68	0.73	0.67	0.67		353,003	160	0.68	0.72	292,712		5,000	34,000			16,791				4,500
2019-10-29	T	CXB	0.70	0.70	0.66	0.67	-0.02	177,803	73	0.68	0.69	164,102		1,000	11,000			701				1,000
2019-10-28	T	CXB	0.65	0.69	0.63	0.69	0.05	1,072,925	461	0.65	0.69	641,700		500	175,700	6,000	95,000	85,025				69,000
2019-10-25	T	CXB	0.64	0.72	0.62	0.64	0.05	777,888	194	0.62	0.64	559,725		4,000	122,240		19,000	9,423				62,500
2019-10-24	T	CXB	0.60	0.63	0.57	0.59	-0.01	314,794	206	0.59	0.62	259,890		6,000	22,000		3,500	1,404				22,000
2019-10-23	T	CXB	0.60	0.61	0.58	0.60		361,070	167	0.59	0.60	210,867		31,050	41,200		58,000	453				19,500
2019-10-22	T	CXB	0.63	0.64	0.59	0.60	-0.02	863,258	122	0.58	0.60	720,304		3,000	78,167			17,287				44,500
2019-10-21	T	CXB	0.63	0.75	0.61	0.62	0.04	1,267,188	257	0.61	0.63	1,131,010		6,550	54,128		1,500	17,500				56,500
2019-10-18	V	CXB				0.58				0.60	0.60
2019-10-17	V	CXB				0.58				0.60	0.60
2019-10-16	V	CXB				0.58				0.57	0.57
2019-10-15	V	CXB				0.58				0.55	0.55
2019-10-11	V	CXB				0.58				0.55	0.55
2019-10-10	V	CXB				0.58				0.55	0.55
2019-10-09	V	CXB				0.58				0.55	0.55
2019-10-08	V	CXB				0.58				0.55	0.55
2019-10-07	V	CXB				0.58				0.55	0.55
2019-10-04	V	CXB				0.58				0.55	0.55
2019-10-03	V	CXB				0.58				0.55	0.55
2019-10-02	V	CXB				0.58				0.55	0.55
2019-10-01	V	CXB				0.58				0.55	0.55
2019-09-30	V	CXB				0.58				0.55	0.55
2019-09-27	V	CXB				0.58				0.49	0.55
2019-09-26	V	CXB				0.58				0.49	0.55
2019-09-25	V	CXB				0.58				0.49	0.55
2019-09-24	V	CXB				0.58				0.49	0.55
2019-09-23	V	CXB				0.58				0.49	0.55
2019-09-20	V	CXB				0.58				0.49	0.55
2019-09-19	V	CXB				0.58				0.49	0.55
2019-09-18	V	CXB				0.58				0.49	0.49
2019-09-17	V	CXB				0.58				0.49	0.56
2019-09-16	V	CXB				0.58				0.49	0.56
2019-09-13	V	CXB				0.58				0.51	0.51
2019-09-12	V	CXB				0.58				0.51	0.51
2019-09-11	V	CXB				0.58				0.50	0.50