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
2024-05-17	T	CDR	1.92	1.99	1.77	1.99	0.09	31,369	82	1.90	1.99	28,544	300					1,400			1,076
2024-05-16	T	CDR	2.06	2.06	1.86	1.94	0.13	169,049	230	1.90	1.99	129,873	2,900		7,500	12	9,400	14,900			3,567
2024-05-15	T	CDR	1.93	1.95	1.80	1.81	-0.13	45,995	142	1.77	2.10	30,306	900		2,000	125	1,800	10,000			676
2024-05-14	T	CDR	2.00	2.14	1.80	1.94	0.04	79,294	301	1.84	1.94	36,813	8,800	550	2,100	166	1,900	24,300			4,248
2024-05-13	T	CDR	1.86	1.92	1.68	1.90	0.04	61,805	216	1.80	2.06	31,913	700		3,800		1,200	10,200			12,197
2024-05-10	T	CDR	1.97	2.04	1.80	1.86	-0.06	42,771	143	1.86	2.06	27,907	300		800	15	500	9,700			2,970
2024-05-09	T	CDR	1.88	1.96	1.83	1.94	0.09	8,536	30	1.84	2.06	4,390	1,200				200	2,700			8
2024-05-08	T	CDR	1.85	1.91	1.83	1.90	0.08	17,478	42	1.85	1.90	9,396	5,000				100	2,500			307
2024-05-07	T	CDR	1.92	1.92	1.82	1.84	-0.11	5,410	22	1.76	1.93	3,208				50		1,800			347
2024-05-06	T	CDR	1.96	1.99	1.90	1.95	0.01	10,080	40	1.91	1.93	7,265	800					500			1,237
2024-05-03	T	CDR	1.90	1.96	1.90	1.94	0.03	12,959	33	1.92	1.93	6,475	3,700					2,200			285
2024-05-02	T	CDR	1.91	1.92	1.90	1.91		7,408	39	1.91	1.92	5,451						1,600			344
2024-05-01	T	CDR	1.85	1.91	1.85	1.91		4,745	16	1.85	1.91	2,875						1,800			40
2024-04-30	T	CDR	1.88	1.92	1.88	1.89	-0.06	15,687	36	1.85	1.91	8,801		800		96		4,700			1,240
2024-04-29	T	CDR	1.80	1.95	1.80	1.95	0.16	99,811	150	1.92	1.97	50,308	13,400	4,800	1,400	40	600	25,400			3,237
2024-04-26	T	CDR	1.65	1.83	1.65	1.79	0.19	58,941	157	1.79	1.84	52,000	800	2,600		134		2,300			943
2024-04-25	T	CDR	1.73	1.80	1.60	1.60	-0.16	209,920	447	1.60	1.75	176,703	100	10,000	3,500	17	1,200	13,290			4,754
2024-04-24	T	CDR	1.80	1.89	1.71	1.76	0.01	20,591	56	1.70	1.76	10,583	1,700				6,500	500			1,102
2024-04-23	T	CDR	1.81	1.81	1.70	1.75	-0.10	16,390	93	1.71	1.80	10,704	100		600	106	500	3,000			1,191
2024-04-22	T	CDR	1.92	1.97	1.78	1.86	-0.12	34,176	107	1.82	1.99	20,845	500	300		61	100	10,500			1,692
2024-04-19	T	CDR	1.94	1.99	1.88	1.98	0.03	67,460	103	1.95	1.98	53,887	600	200	500	15	100	10,700			1,389
2024-04-18	T	CDR	1.87	1.95	1.86	1.95	0.06	25,796	55	1.89	1.95	18,300	1,500		600	50		4,000			1,231
2024-04-17	T	CDR	1.88	1.90	1.87	1.89	0.03	5,307	31	1.81	1.90	2,600				58		2,500			114
2024-04-16	T	CDR	1.85	1.90	1.84	1.86	-0.04	13,546	60	1.80	1.86	6,236	300	1,200		5	1,200	4,200			255
2024-04-15	T	CDR	1.88	1.97	1.85	1.88	-0.07	7,739	41	1.85	1.89	5,210		200		49		2,000			165
2024-04-12	T	CDR	1.97	2.05	1.95	1.95	-0.05	34,428	77	1.91	1.98	24,092	500	2,000	700	80	100	5,200			1,532
2024-04-11	T	CDR	2.05	2.05	1.96	1.96	-0.09	83,113	73	1.95	2.08	62,600	1,300	9,000	1,300	238	100	8,100			414
2024-04-10	T	CDR	2.00	2.10	2.00	2.02	0.02	25,401	81	2.02	2.07	15,932	300	3,100	500	22	200	2,400			2,908
2024-04-09	T	CDR	2.12	2.12	2.00	2.00	-0.10	17,731	40	1.95	2.10	4,600		200		22	4,400	8,210			135
2024-04-08	T	CDR	2.06	2.15	2.06	2.10	0.05	49,821	76	2.05	2.14	35,701	100	3,500	1,400	50	100	5,700			1,762
2024-04-05	T	CDR	1.99	2.08	1.98	2.05	0.10	31,924	102	2.01	2.20	4,982	1,500	10,900	100	137	400	4,800			2,679
2024-04-04	T	CDR	1.89	2.04	1.89	2.01	0.06	14,656	88	1.91	2.20	6,594		3,100		121		4,000			507
2024-04-03	T	CDR	1.86	1.98	1.86	1.95	0.05	39,249	75	1.95	2.00	26,320	700	2,000		57		9,500			265
2024-04-02	T	CDR	2.00	2.00	1.81	1.90	-0.10	67,745	181	1.86	1.94	44,007	1,503	1,000	1,500	113	500	15,800			2,751
2024-04-01	T	CDR	2.18	2.18	2.00	2.00	-0.07	43,061	111	2.00	2.10	35,555	1,200	600		28	300	3,000			1,616
2024-03-28	T	CDR	2.10	2.12	2.02	2.04	-0.04	46,095	104	2.00	2.07	9,055	800	21,200	400	8	400	13,100			1,012
2024-03-27	T	CDR	2.12	2.30	2.05	2.08		46,004	111	2.04	2.28	21,714	2,500	8,200	1,000	80	100	5,600			2,743
2024-03-26	T	CDR	2.23	2.25	2.08	2.08	-0.17	41,020	70	2.08	2.17	31,180	1,500	2,000	200		300	3,900			1,569
2024-03-25	T	CDR	2.29	2.31	2.01	2.25	-0.05	116,647	128	2.16	2.30	76,964	1,800	20,800	500	20	100	12,800			2,488
2024-03-22	T	CDR	2.34	2.34	2.25	2.30		26,992	73	2.29	2.35	15,313	3,300	3,600	1,000	55		3,400			175
2024-03-21	T	CDR	2.26	2.30	2.25	2.30	0.02	16,217	63	2.28	2.30	9,111	1,300	2,500	600	95	200	2,000			351
2024-03-20	T	CDR	2.19	2.30	2.06	2.26	0.04	61,078	125	2.25	2.33	35,154	2,300	8,510			200	7,900			3,298
2024-03-19	T	CDR	2.25	2.25	2.18	2.20	-0.04	13,875	54	2.19	2.24	8,500	500	118	100	63		4,300			197
2024-03-18	T	CDR	2.22	2.34	2.12	2.25	0.12	49,720	145	2.20	2.30	26,409	1,100	8,400	1,400	160	2,900	5,900			2,946
2024-03-15	T	CDR	2.02	2.19	1.95	2.16	0.16	64,297	158	2.09	2.23	31,941	700	15,800	800	90	1,200	11,500			1,717
2024-03-14	T	CDR	2.14	2.22	1.91	2.00	-0.20	124,651	297	2.00	2.20	83,297	6,200	15,700	1,000	112	1,700	11,500			4,758
2024-03-13	T	CDR	2.27	2.27	2.20	2.20	-0.05	2,972	32	2.20	2.25	1,500				10	200	700			181
2024-03-12	T	CDR	2.26	2.34	2.22	2.25	0.01	22,391	92	2.20	2.46	14,555			500		1,100	2,500			2,085
2024-03-11	T	CDR	2.34	2.38	2.21	2.24	-0.04	47,279	167	2.20	2.24	21,839	1,400		1,300	3	1,400	8,900			10,852
2024-03-08	T	CDR	2.32	2.36	2.22	2.28	0.01	54,013	108	2.23	2.46	42,948	1,900	500	600	55	500	3,720			3,556
2024-03-07	T	CDR	2.35	2.36	2.25	2.27	-0.11	19,522	74	2.27	2.46	8,200	100	500	1,000			4,400			4,746
2024-03-06	T	CDR	2.39	2.45	2.22	2.38	-0.09	96,330	204	2.35	2.46	48,626	2,500	9,900		3,588	7,500	16,753			6,754
2024-03-05	T	CDR	2.27	2.52	2.27	2.45	0.03	30,472	108	2.25	2.50	13,812	500	8,300		184	400	6,100			790
2024-03-04	T	CDR	2.56	2.56	2.37	2.42	-0.14	53,546	189	2.25	2.47	26,167	6,200	2,720	1,100	390	2,100	10,800			3,172
2024-03-01	T	CDR	2.50	2.56	2.41	2.56	0.02	44,195	113	2.56	2.58	23,678	1,000	6,800	700	80	200	8,800			2,741
2024-02-29	T	CDR	2.60	2.68	2.54	2.54	-0.01	101,927	183	2.35	2.65	56,094	4,100	25,500	1,800	331	6,600	5,300			1,840
2024-02-28	T	CDR	2.48	2.58	2.45	2.55	0.01	77,790	255	2.54	2.60	29,324	600	7,007	300	373	10,800	13,400			7,685
2024-02-27	T	CDR	2.24	2.60	2.22	2.55	0.47	263,168	530	2.53	2.60	152,444	7,000	49,100	2,700	1,266	13,000	27,700			8,013
2024-02-26	T	CDR	2.47	2.47	1.82	2.08	-0.41	291,356	774	2.00	2.14	114,739	9,700	69,800	1,700	1,016	23,600	55,600			10,820		300
2024-02-23	T	CDR	2.64	2.64	2.35	2.47	-0.13	99,770	218	2.45	2.56	65,193	1,800	13,700	1,700	210	1,800	9,600			5,132
2024-02-22	T	CDR	2.78	2.84	2.20	2.63	-0.13	267,737	713	2.45	2.65	121,724	18,900	48,700	3,900	498	5,100	38,500			28,247
2024-02-21	T	CDR	2.59	2.93	2.46	2.76	0.31	173,771	349	2.56	2.76	93,858	7,300	24,900	4,800	630	3,300	23,400			12,316
2024-02-20	T	CDR	2.32	2.72	2.32	2.45	0.15	178,207	513	2.41	2.72	88,395	7,200	27,600	1,400	165	1,200	28,700			21,963