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
2025-07-02	T	CCNS	18.15	18.15	18.15	18.15	-0.02	3,507	11	18.11	18.24						3,200				225			82
2025-06-30	T	CCNS	18.15	18.17	18.14	18.17	0.07	9,357	7	18.12	18.27	3,300					5,000	1,000						57
2025-06-27	T	CCNS	18.20	18.20	18.20	18.20	0.10	2,549	3	18.14	18.30						2,400							78
2025-06-26	T	CCNS				18.10				17.00	18.42
2025-06-25	T	CCNS				18.10				18.13	18.27
2025-06-24	T	CCNS				18.10				18.14	18.29
2025-06-23	T	CCNS				18.10				18.12	18.27
2025-06-20	T	CCNS				18.10				18.10	18.25
2025-06-19	T	CCNS	17.99	18.10	17.99	18.10		3,750	9	18.05	18.27		300				1,800	1,600						50
2025-06-18	T	CCNS	18.19	18.19	18.19	18.19	0.09	925	3	18.08	18.23		100					800			25
2025-06-17	T	CCNS	18.10	18.10	18.10	18.10	-0.01	3,646	4	18.05	18.21	2,500					1,100
2025-06-16	T	CCNS	18.10	18.11	18.10	18.11		410	5	18.05	18.20	100	200											50
2025-06-13	T	CCNS				18.11				18.07	18.21
2025-06-12	T	CCNS				18.11				18.09	18.24
2025-06-11	T	CCNS	18.18	18.18	18.13	18.13	0.02	1,056	4	18.08	18.23					96	900				60
2025-06-10	T	CCNS				18.11				18.07	18.23
2025-06-09	T	CCNS	18.12	18.17	18.11	18.17	0.01	15,028	11	18.06	18.21	9,000				14	5,400	600						14
2025-06-06	T	CCNS	18.15	18.15	18.14	18.14	-0.02	1,550	4	18.09	18.23						1,000	400			50
2025-06-05	T	CCNS				18.16				18.12	18.27
2025-06-04	T	CCNS				18.16				18.12	18.27
2025-06-03	T	CCNS				18.16				18.11	18.25
2025-06-02	T	CCNS				18.16				18.11	18.26
2025-05-30	T	CCNS	18.15	18.15	18.15	18.15	-0.01	3,000	1	18.12	18.27						3,000
2025-05-29	T	CCNS	18.16	18.16	18.16	18.16		1	1	18.16	18.31	1
2025-05-28	T	CCNS				18.16				18.14	18.29
2025-05-27	T	CCNS				18.16				18.12	18.27
2025-05-26	T	CCNS	18.19	18.19	18.19	18.19	0.03	220	2	18.10	18.24	20					200
2025-05-23	T	CCNS	18.12	18.17	18.12	18.17	0.04	4,983	7	18.07	18.22	100	100				500	4,200						83
2025-05-22	T	CCNS				18.13				18.06	18.21
2025-05-21	T	CCNS	18.13	18.13	18.13	18.13	-0.09	155	2	18.06	18.21	100
2025-05-20	T	CCNS	18.21	18.21	18.21	18.21	-0.01	300	1	18.15	18.26						300
2025-05-16	T	CCNS	18.27	18.27	18.27	18.27	0.05	360	5	18.14	18.32							200			76
2025-05-15	T	CCNS	18.22	18.22	18.17	18.17	-0.05	1,895	5	18.15	18.30	93					1,800				1
2025-05-14	T	CCNS				18.22				18.10	18.26
2025-05-13	T	CCNS	18.15	18.22	18.15	18.22		3,910	8			3,600						100			56			86
2025-05-12	T	CCNS	18.18	18.18	18.18	18.18	-0.04	1,028	3	18.13	18.29						1,000							19
2025-05-09	T	CCNS				18.22				18.12	18.27
2025-05-08	T	CCNS	18.22	18.22	18.22	18.22	0.08	300	1	18.13	18.26	300
2025-05-07	T	CCNS	18.18	18.18	18.18	18.18	0.04	4,900	1	18.18	18.29						4,900
2025-05-06	T	CCNS	18.14	18.21	18.14	18.21	0.08	7,300	3	18.10	18.26	1,800					5,500
2025-05-05	T	CCNS				18.13				18.09	18.25
2025-05-02	T	CCNS				18.13				18.10	18.25
2025-05-01	T	CCNS				18.13				18.12	18.28
2025-04-30	T	CCNS				18.13				18.12	18.28
2025-04-29	T	CCNS				18.13				18.17	18.32
2025-04-28	T	CCNS	18.17	18.17	18.17	18.17	0.04	1,700	1	18.14	18.30						1,700
2025-04-25	T	CCNS	18.16	18.16	18.16	18.16	0.03	224	2	18.11	18.29	24					200
2025-04-24	T	CCNS	18.13	18.13	18.13	18.13	-0.01	148	2	18.10	18.27	148
2025-04-23	T	CCNS				18.14				18.06	18.24
2025-04-22	T	CCNS	18.11	18.11	18.11	18.11	-0.03	4,000	1	18.06	18.24						4,000
2025-04-21	T	CCNS	18.08	18.08	18.08	18.08	-0.06	125	2	18.03	18.21						100							25
2025-04-17	T	CCNS	18.14	18.14	18.14	18.14	0.01	160	2	18.08	18.26	100
2025-04-16	T	CCNS				18.13				18.10	18.28
2025-04-15	T	CCNS				18.13				18.06	18.24
2025-04-14	T	CCNS	18.13	18.13	18.06	18.06	0.04	1,386	4	18.03	18.21	555					800				31
2025-04-11	T	CCNS	18.02	18.02	18.02	18.02	-0.02	550	2	17.97	18.15	500
2025-04-10	T	CCNS	18.04	18.04	18.04	18.04	-0.09	163	3		18.14	163
2025-04-09	T	CCNS				18.13					18.23
2025-04-08	T	CCNS	18.14	18.24	18.13	18.13	-0.01	4,326	11	18.07	18.26	200					3,900				195			30
2025-04-07	T	CCNS	18.33	18.40	18.14	18.14	-0.20	16,680	13	18.12	18.30	6,300					10,140	100			5			80
2025-04-04	T	CCNS				18.34				18.23	18.38
2025-04-03	T	CCNS	18.34	18.34	18.34	18.34	-0.04	101	2	18.25	18.39	100