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
2024-04-18	T	CCNS				17.74				17.63	17.76
2024-04-17	T	CCNS	17.74	17.74	17.74	17.74	-0.02	2,800	1	17.65	17.79	2,800
2024-04-16	T	CCNS						12	1	17.64	17.76
2024-04-15	T	CCNS						17	1	17.65	17.78
2024-04-12	T	CCNS				17.76				17.70	17.82
2024-04-11	T	CCNS				17.76				17.66	17.80
2024-04-10	T	CCNS	17.76	17.76	17.76	17.76	-0.01	100	1	17.68	17.82	100
2024-04-09	T	CCNS				17.77				17.77	17.90
2024-04-08	T	CCNS				17.77				17.74	17.86
2024-04-05	T	CCNS						17	3	17.76	17.86					15		1
2024-04-04	T	CCNS						3	3	17.74	17.88							1
2024-04-03	T	CCNS				17.77				17.71	17.85
2024-04-02	T	CCNS				17.77				17.70	17.84
2024-04-01	T	CCNS	17.77	17.77	17.77	17.77	-0.09	101	2	17.71	17.85	100									1
2024-03-28	T	CCNS	17.86	17.86	17.86	17.86	-0.08	300	1	17.73	17.92	300
2024-03-27	T	CCNS						30	1	17.77	17.91	30
2024-03-26	T	CCNS				17.94				17.80	17.94
2024-03-25	T	CCNS						9	3	17.81	17.95					4		4
2024-03-22	T	CCNS				17.94				17.82	17.96
2024-03-21	T	CCNS				17.94				17.78	17.92
2024-03-20	T	CCNS						33	1	17.79	17.93					33
2024-03-19	T	CCNS						1	1	17.76	17.89
2024-03-18	T	CCNS				17.94				17.72	17.86
2024-03-15	T	CCNS				17.94				17.75	17.88
2024-03-14	T	CCNS				17.94				17.75	17.88
2024-03-13	T	CCNS				17.94				17.80	17.93
2024-03-12	T	CCNS				17.94				17.81	17.95
2024-03-11	T	CCNS	17.94	17.94	17.94	17.94	0.07	954	3	17.84	17.97	950
2024-03-08	T	CCNS				17.87				17.84	17.98
2024-03-07	T	CCNS	17.89	17.89	17.87	17.87	0.05	561	4	17.83	17.95	560
2024-03-06	T	CCNS						2	2	17.85	17.96							1
2024-03-05	T	CCNS						1	1	17.83	17.95							1
2024-03-04	T	CCNS						48	3	17.78	17.90
2024-03-01	T	CCNS						1	1	17.80	17.92
2024-02-29	T	CCNS	17.82	17.82	17.82	17.82	-0.03	1,684	3	17.75	17.88	600	1,000			84
2024-02-28	T	CCNS				17.85				17.73	17.86
2024-02-27	T	CCNS				17.85				17.80	17.90
2024-02-26	T	CCNS						1	1	17.81	17.93
2024-02-23	T	CCNS				17.85				17.81	17.94
2024-02-22	T	CCNS						34	1	17.78	17.91					34
2024-02-21	T	CCNS				17.85				17.79	17.89
2024-02-20	T	CCNS	17.85	17.85	17.85	17.85	0.04	325	4	17.78	17.89	274
2024-02-16	T	CCNS				17.81				17.73	17.86
2024-02-15	T	CCNS						2	2	17.72	17.86							1
2024-02-14	T	CCNS				17.81				17.73	17.84
2024-02-13	T	CCNS						1	1	17.68	17.79
2024-02-12	T	CCNS				17.81				17.73	17.84
2024-02-09	T	CCNS	17.77	17.82	17.77	17.82	0.01	3,080	4	17.74	17.85		1,500			80	1,500
2024-02-08	T	CCNS	17.81	17.82	17.81	17.82		998	4	17.72	17.84	448	500			50
2024-02-07	T	CCNS				17.82				17.80	17.88
2024-02-06	T	CCNS						3	2	17.80	17.90							2
2024-02-05	T	CCNS	17.83	17.83	17.82	17.82	-0.05	454	5	17.80	17.86	300						100
2024-02-02	T	CCNS						59	1	17.80	17.92
2024-02-01	T	CCNS				17.87				17.87	17.99
2024-01-31	T	CCNS				17.87				17.80	17.92
2024-01-30	T	CCNS				17.87				17.80	17.90
2024-01-29	T	CCNS	17.87	17.87	17.87	17.87	-0.08	200	1	17.81	17.93	200
2024-01-26	T	CCNS				17.95				17.78	17.90
2024-01-25	T	CCNS						36	1	17.78	17.91					36
2024-01-24	T	CCNS				17.95				17.76
2024-01-23	T	CCNS				17.95				17.76
2024-01-22	T	CCNS				17.95				17.76