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
2023-03-21	T	CIGI	142.42	144.45	142.05	143.20	2.16	85,297	911	142.49	162.00	56,354	5,100	4,354	1,300	772	3,400	295			11,613		200
2023-03-20	T	CIGI	143.09	143.48	139.94	141.04	-2.45	114,513	1,075	140.31	143.49	76,090	10,900	7,772	2,302	551	4,000	2,273			7,492			100
2023-03-17	T	CIGI	148.00	148.52	141.42	143.49	-4.36	248,556	1,383	141.37	162.00	196,925	12,124	7,894	2,207	1,099	7,904	2,761			11,944			900
2023-03-16	T	CIGI	142.72	148.29	141.99	147.85	2.37	161,879	1,369	146.54	148.29	92,643	29,938	5,213	2,700	808	11,900	3,527			9,759			900
2023-03-15	T	CIGI	151.11	151.11	144.76	145.48	-6.87	129,229	1,242	144.79	162.00	78,872	19,506	5,561	3,200	623	6,509	2,071			10,048			100
2023-03-14	T	CIGI	147.05	152.69	147.05	152.35	5.39	131,364	1,275	151.39	153.06	77,987	17,912	8,219	811	686	8,600	2,545		1,800	5,473			200
2023-03-13	T	CIGI	147.36	150.45	145.93	146.96	-3.01	174,398	1,673	145.97	147.25	104,358	8,900	7,709	5,501	2,680	13,600	3,313		7,300	13,396		400	800
2023-03-10	T	CIGI	155.36	155.36	149.23	149.97	-5.95	124,663	1,238	149.90	151.91	67,593	18,700	4,911	1,300	787	7,582	2,441			13,448			800
2023-03-09	T	CIGI	156.81	157.95	155.07	155.92	-0.94	65,375	711	155.58	160.00	36,474	8,352	2,488	1,900	576	2,200	2,524			6,908			600
2023-03-08	T	CIGI	155.49	157.81	154.53	156.86	1.96	107,333	904	156.42	162.00	58,689	8,400	5,315	1,813	621	16,327	820			12,459
2023-03-07	T	CIGI	153.63	155.08	153.08	154.90	1.27	63,674	769	154.23	155.40	39,403	6,896	3,789	3,719	650	1,500	2,108			4,601
2023-03-06	T	CIGI	154.78	156.17	152.77	153.63	-0.92	53,430	613	152.81	154.11	31,995	5,601	4,993	940	712	2,149	1,452			3,133			100
2023-03-03	T	CIGI	155.05	155.05	153.04	154.55	1.29	190,531	788	153.78	154.81	43,500	126,388	3,117	1,600	849	3,436	1,593			8,326			400
2023-03-02	T	CIGI	154.02	154.63	152.09	153.26	-1.70	106,532	822	152.64	153.59	62,050	11,700	2,506	1,808	517	4,600	4,278			9,439			300
2023-03-01	T	CIGI	157.84	157.84	154.96	154.96	-3.31	117,003	711	154.68	155.97	44,532	58,200	3,743	400	846	1,700	1,043			4,587			200
2023-02-28	T	CIGI	157.70	159.01	156.36	158.27	0.01	148,598	1,292	157.56	158.82	95,693	13,081	4,474	6,400	1,372	8,378	4,006			7,705		400	200
2023-02-27	T	CIGI	158.10	159.23	156.59	158.26	1.17	139,071	1,308	157.70	158.83	90,001	16,072	6,026	1,100	894	8,204	4,206			7,446
2023-02-24	T	CIGI	154.66	157.50	153.23	157.09	0.93	137,038	1,151	156.40	157.88	87,573	10,100	5,074	1,100	438	3,195	3,648		2,400	15,597			300
2023-02-23	T	CIGI	157.68	158.24	154.39	156.16	0.14	137,709	1,051	155.66	156.75	68,958	33,390	3,008	1,800	1,178	4,232	3,371		2,600	12,755
2023-02-22	T	CIGI	156.92	158.09	154.32	156.02	-1.15	98,434	954	155.59	156.57	51,262	8,335	3,957	500	692	3,214	2,361			24,695			100
2023-02-21	T	CIGI	159.59	159.59	155.98	157.17	-1.73	108,548	1,025	156.60	158.05	59,719	12,106	5,836	1,600	639	9,402	3,187			13,078
2023-02-17	T	CIGI	159.31	159.78	157.90	158.90	-0.60	101,401	893	158.31	159.77	55,764	15,532	3,999	1,400	303	3,605	850		1,200	12,227			100
2023-02-16	T	CIGI	157.88	160.89	157.88	159.50	-0.15	155,625	1,520	159.02	159.96	100,144	11,900	8,270	1,300	672	7,201	2,550			17,176
2023-02-15	T	CIGI	155.76	160.20	155.76	159.65	2.44	92,584	958	159.20	160.73	55,856	6,430	3,961	1,600	612	2,700	1,802			15,189		700	100
2023-02-14	T	CIGI	157.05	159.25	156.77	157.21	-0.03	191,094	1,552	156.90	158.16	108,201	31,251	10,004	4,500	855	7,805	3,407			18,133			600
2023-02-13	T	CIGI	153.65	157.61	152.25	157.24	3.64	219,127	1,671	156.44	157.89	134,981	19,720	14,887	1,400	1,664	12,501	5,302			15,253		100	600
2023-02-10	T	CIGI	161.32	172.41	151.84	153.60	-4.40	128,421	1,148	152.93	154.65	88,854	6,700	9,359	2,800	1,764	5,203	4,170			5,926		100	800
2023-02-09	T	CIGI	149.00	161.37	149.00	158.00	9.85	329,411	2,684	157.38	158.54	216,184	31,457	21,043	2,600	1,752	11,265	6,845		1,700	21,897		100	200
2023-02-08	T	CIGI	150.16	151.94	146.72	148.15	-1.88	107,956	1,051	147.33	148.85	60,655	13,900	5,865	1,400	1,019	8,000	2,103			11,730		100	200
2023-02-07	T	CIGI	147.99	150.12	145.34	150.03	2.15	104,479	1,021	149.02	150.12	65,008	13,388	7,620	1,000	711	2,700	983			9,984			100
2023-02-06	T	CIGI	147.52	151.32	146.45	147.88	-1.50	72,378	719	147.22	148.23	43,250	9,464	2,810	400	869	2,774	1,867			3,812			400
2023-02-03	T	CIGI	148.225	150.01	146.95	149.38	-1.12	87,831	882	148.73	150.41	61,955	9,000	4,022	800	388	3,500	1,302			4,878			300
2023-02-02	T	CIGI	145.52	150.65	145.52	150.50	6.40	172,505	1,435	149.00	150.95	93,439	9,501	7,115	900	870	12,309	2,348		8,700	31,501			200
2023-02-01	T	CIGI	142.73	144.40	140.29	144.10	1.37	119,072	1,104	143.48	144.66	82,172	11,400	4,357	400	256	4,122	3,391			8,000			400
2023-01-31	T	CIGI	138.34	143.63	138.34	142.73	4.09	111,609	1,020	141.92	143.49	76,583	6,600	8,564	1,500	794	1,300	4,026			7,260		100	300
2023-01-30	T	CIGI	139.98	140.44	138.23	138.64	-1.46	113,135	882	138.40	138.88	52,041	33,502	2,802	1,400	709	4,120	1,112			12,385
2023-01-27	T	CIGI	136.95	141.06	136.95	140.10	2.88	118,034	1,073	139.23	140.15	59,737	10,710	4,604	800	872	20,170	730		8,500	9,459			300
2023-01-26	T	CIGI	138.09	138.43	135.76	137.22	-0.05	79,074	719	136.85	137.88	38,930	9,200	4,099	100	689	5,203	719		3,400	11,428			100
2023-01-25	T	CIGI	136.40	138.48	134.94	137.27	-0.87	80,847	747	136.63	137.97	32,794	18,188	4,674	2,700	561	3,400	1,401			13,579
2023-01-24	T	CIGI	138.82	139.59	137.86	138.14	-0.78	119,278	925	137.35	140.01	55,524	41,830	4,229	2,500	637	2,100	1,435			8,306			200
2023-01-23	T	CIGI	134.65	139.47	134.65	138.92	4.49	92,116	842	138.92	147.00	56,984	7,500	4,462	600	565	5,415	1,301		3,100	9,477			700
2023-01-20	T	CIGI	133.52	135.34	132.58	134.43	0.90	56,777	579	133.93	139.90	37,997	4,569	1,656	1,000	511	1,839	2,453			4,495		100	100
2023-01-19	T	CIGI	135.22	135.56	133.25	133.53	-2.67	68,836	650	133.25	133.99	44,568	5,400	2,312	2,200	755	5,869	1,292			4,299			100
2023-01-18	T	CIGI	134.80	137.04	134.43	136.20	1.56	94,224	865	135.70	136.87	59,868	6,903	4,583	1,400	723	4,403	1,809			10,477			400
2023-01-17	T	CIGI	134.25	135.50	132.10	134.64	0.28	80,682	833	134.17	135.38	40,868	8,300	4,484	4,100	1,054	5,622	4,654			6,753			100
2023-01-16	T	CIGI	134.18	143.67	134.01	134.36	1.50	37,909	523	134.01	136.20	21,195	1,145	1,729	700	630	1,200	411			7,834
2023-01-13	T	CIGI	131.92	133.55	131.54	132.86	-0.10	140,123	1,153	132.47	133.71	73,491	14,090	5,465	3,200	660	8,500	3,180			15,890			300
2023-01-12	T	CIGI	133.00	133.19	131.49	132.96	0.93	158,170	796	132.24	133.00	37,772	78,800	3,399	1,600	504	7,974	1,984			16,936
2023-01-11	T	CIGI	129.12	132.50	129.11	132.03	3.03	80,260	748	131.45	132.40	45,136	6,900	3,566	1,800	293	2,610	3,748			12,628			100
2023-01-10	T	CIGI	127.00	129.04	126.06	129.00	1.70	59,796	531	128.34	129.00	44,101	1,806	2,593	900	222	1,082	1,084			6,254
2023-01-09	T	CIGI	127.04	129.29	126.68	127.30	0.44	41,456	488	127.04	128.01	23,873	3,200	2,979	2,000	626	2,802	1,940			2,876
2023-01-06	T	CIGI	124.71	126.94	122.35	126.86	2.81	141,353	1,249	126.06	127.13	86,268	10,000	9,370	3,400	567	7,292	4,814			5,588			200
2023-01-05	T	CIGI	126.25	126.25	123.03	124.05	-3.18	80,887	932	123.59	124.62	35,148	9,700	3,442	1,700	223	7,461	2,770			11,095			200
2023-01-04	T	CIGI	127.22	128.05	125.96	127.23	0.59	44,541	497	126.48	127.30	30,512	3,300	1,013	2,600	789	1,400	945			2,337
2023-01-03	T	CIGI	126.00	127.39	124.03	126.64	2.26	54,236	694	126.22	127.22	34,275	3,700	1,560	1,700	301	800	1,571			7,591
2022-12-30	T	CIGI	125.79	127.05	123.81	124.38	-0.40	82,718	783	124.11	126.00	50,858	8,803	5,515	3,800	1,085	2,830	4,601			4,712		400
2022-12-29	T	CIGI	121.22	124.94	121.22	124.78	4.44	85,461	856	123.97	129.37	51,785	7,201	7,632	3,800	833	2,600	3,150			5,593		100
2022-12-28	T	CIGI	123.14	124.13	120.25	120.34	-1.98	96,566	838	120.01	121.08	60,042	6,801	8,175	1,900	553	4,970	5,556			6,749		600	200
2022-12-23	T	CIGI	122.33	122.73	120.72	122.32	1.16	43,831	493	121.54	129.37	24,466	5,351	2,482	800	386	2,708	1,401			4,647		600