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
2025-07-18	T	CIGI	190.79	191.55	189.10	189.61	-1.18	61,691	678	188.25	200.00	38,709	2,818	3,219	3,312	219	2,400	1,386			5,703		700	18
2025-07-17	T	CIGI	188.17	191.28	186.71	190.79	4.24	131,421	908	190.00	225.00	48,846	56,150	6,847	3,208	667	2,500	1,865			5,300		2,600	126
2025-07-16	T	CIGI	183.58	187.16	182.83	186.55	3.05	84,198	875	182.00	189.17	42,125	5,113	9,397	3,806	658	4,400	3,615			5,947		2,400	120
2025-07-15	T	CIGI	184.70	185.70	182.44	183.50	-1.92	51,330	563	183.00	186.00	32,974	1,401	2,863	2,268	431	1,650	1,354			3,499		1,000	62
2025-07-14	T	CIGI	183.12	185.88	182.64	185.42	1.62	129,211	425	180.00	186.00	24,610	92,460	1,538	700	170	2,300	1,618			2,658		600	115
2025-07-11	T	CIGI	180.68	184.73	180.68	183.80	0.19	62,213	655	181.10	188.03	41,083	2,700	2,337	1,445	869	1,700	2,602			5,950		500	103
2025-07-10	T	CIGI	181.20	185.74	181.16	183.61	3.00	58,908	667	174.75	186.00	36,637	4,413	2,263	1,428	194	3,100	3,101			3,384		900	170
2025-07-09	T	CIGI	179.21	181.31	177.27	180.61	1.08	65,225	669	174.75	181.45	40,036	4,000	3,724	1,602	363	3,200	1,695			8,165		900	135
2025-07-08	T	CIGI	177.68	181.25	177.68	179.53	1.10	68,007	697	175.00	181.25	34,622	14,225	2,602	1,456	543	1,800	1,630			3,148		600	9
2025-07-07	T	CIGI	179.65	180.02	177.64	178.43	-2.07	63,131	564	177.00	188.03	47,704	1,603	2,913	1,661	387	2,070	2,017			2,627		800	44
2025-07-04	T	CIGI	183.26	183.26	178.95	180.50	-0.04	32,800	398	180.10	183.50	15,148	903	3,966	1,501	186	400	497			6,227		600	25
2025-07-03	T	CIGI	178.745	180.80	177.57	180.54	3.30	34,026	406	174.75	188.03	20,736	409	3,523	1,741	466	503	100			4,487		600	7
2025-07-02	T	CIGI	178.17	180.07	176.25	177.24	-0.93	73,947	735	176.90	180.95	43,929	3,205	7,143	5,122	393	3,000	3,741			2,064		1,200	1,338
2025-06-30	T	CIGI	179.17	179.17	175.64	178.17	-1.00	49,040	528	174.75	186.00	30,517	1,602	2,178	1,843	375	4,565	1,200			2,943		1,200
2025-06-27	T	CIGI	178.02	182.52	177.87	179.17	1.15	101,057	876	174.90	185.95	60,223	7,584	6,961	1,749	370	5,600	2,620			7,890		2,300	124
2025-06-26	T	CIGI	177.03	178.33	174.865	178.02	2.14	130,966	766	160.00	200.00	58,501	11,514	3,923	3,812	1,016	20,410	4,800			10,083		1,000	125
2025-06-25	T	CIGI	182.14	182.26	175.53	175.88	-6.45	102,099	841	175.80	200.00	62,351	10,328	3,267	1,330	452	7,200	6,105			6,233		1,100	194
2025-06-24	T	CIGI	180.94	182.97	180.03	182.33	1.47	72,265	689	175.50	183.50	38,066	2,400	1,341	1,829	142	8,685	3,589			9,976		800	150
2025-06-23	T	CIGI	177.41	181.28	176.93	180.86	3.62	190,823	1,485	180.30	200.00	140,920	3,305	7,396	1,210	347	7,303	6,114			20,669		1,000	1
2025-06-20	T	CIGI	178.71	179.78	175.77	177.24	0.86	151,887	1,364	176.09	178.15	98,681	4,700	4,035	4,826	449	12,587	10,050			9,369		900	111
2025-06-19	T	CIGI	175.02	179.69	175.02	176.38	-0.58	39,206	479	160.00	178.20	21,783	802	4,288	1,300	1,469	610	400			5,147		100	42
2025-06-18	T	CIGI	173.34	177.21	173.27	176.96	3.37	65,455	648	160.00	179.97	39,476	1,164	3,814	2,533	1,043	7,299	3,249			4,413		300	256
2025-06-17	T	CIGI	173.93	174.01	172.20	173.59	-0.27	47,575	566	160.00	175.50	28,496	2,200	2,306	2,111	577	4,409	1,817			2,870		500	37
2025-06-16	T	CIGI	174.91	178.22	173.79	173.86	0.96	64,658	663	160.00	179.97	32,563	4,344	3,189	3,544	725	4,116	1,100			5,407		500	118
2025-06-13	T	CIGI	173.67	174.70	172.26	172.90	-3.47	75,797	643	160.00	174.65	39,347	6,927	2,792	500	1,173	3,900	1,432			8,574		1,300	104
2025-06-12	T	CIGI	176.38	178.19	173.55	176.37	0.49	49,312	582	174.75	176.50	28,419	3,914	2,369	1,530	973	3,200	1,504			4,020		400	22
2025-06-11	T	CIGI	176.73	179.06	175.47	175.88	-1.15	54,896	475	160.00	177.95	35,947	1,203	2,421	1,312	430	2,954	1,055			5,136		1,100	67
2025-06-10	T	CIGI	172.09	177.39	172.09	177.03	3.68	39,979	531	175.75	179.79	23,089	3,209	2,133	2,403	518	2,000	1,752			3,348		500	50
2025-06-09	T	CIGI	173.21	174.22	172.34	173.35	0.59	32,673	419	160.00	179.79	19,794	1,601	1,810	425	243	2,970	1,192			2,834		700	94
2025-06-06	T	CIGI	173.89	174.87	171.50	172.76	0.27	53,549	575	169.90	175.00	29,019	1,400	3,074	2,567	401	3,600	2,500			8,111		1,000	44
2025-06-05	T	CIGI	170.45	173.88	170.32	172.49	1.31	113,211	1,039	170.50	174.00	73,333	3,100	6,427	2,553	1,117	7,821	5,427			6,863		1,800	43
2025-06-04	T	CIGI	168.40	171.19	166.06	171.18	4.05	110,161	989	168.50	180.58	63,850	4,606	3,098	3,239	1,203	8,200	4,687			13,568		2,100	71
2025-06-03	T	CIGI	164.43	168.02	164.43	167.13	0.74	73,290	790	160.00	180.00	42,011	1,006	2,794	2,400	287	7,000	6,200			6,323		1,000	112
2025-06-02	T	CIGI	164.84	167.14	162.60	166.39	0.85	141,961	985	160.00	180.00	64,729	2,800	4,582	2,800	491	53,000	3,890			4,727		2,400	41
2025-05-30	T	CIGI	166.18	166.28	163.81	165.54	-0.59	82,929	720	160.00	180.00	63,819	2,300	4,396	721	217	3,417	830			3,678		1,800	26
2025-05-29	T	CIGI	166.17	167.25	164.56	166.13	0.04	66,301	708	160.00	180.00	31,539	6,109	3,640	2,536	426	5,600	3,642			4,546		1,400	48
2025-05-28	T	CIGI	168.14	169.09	165.98	166.09	-2.35	58,380	625	165.85	169.00	33,392	1,300	2,001	2,720	561	3,349	1,259			7,491		700	56
2025-05-27	T	CIGI	166.87	168.83	164.75	168.44	1.57	69,115	761	165.60	180.58	37,195	2,901	3,581	4,215	392	4,655	4,751			6,187		700	362
2025-05-26	T	CIGI	162.25	168.60	162.25	166.87	4.69	38,337	475	160.00	166.88	18,619	839	4,977	3,110	326	1,000	644			4,236		700	2
2025-05-23	T	CIGI	162.60	163.49	161.18	162.18	-1.90	169,681	1,064	160.00	164.00	55,028	47,376	3,915	2,796	994	32,000	5,400			11,914		1,900	454
2025-05-22	T	CIGI	164.61	165.76	163.29	164.08	-1.38	65,028	727	160.00	180.58	42,484	2,100	2,518	1,510	900	4,503	1,388			4,721		1,200	183
2025-05-21	T	CIGI	172.49	173.33	164.91	165.46	-9.42	204,159	1,493	160.00	166.95	93,706	35,846	12,135	4,905	1,342	18,400	8,440		4,500	14,226		1,900	125
2025-05-20	T	CIGI	174.27	175.07	172.01	174.88	-3.12	98,020	919	174.50	175.25	52,727	3,906	4,922	2,550	499	13,209	6,114			9,804			119
2025-05-16	T	CIGI	174.43	180.33	174.43	178.00	-0.66	71,928	599	175.00	181.00	51,310	602	5,993	518	100	4,202	1,400			3,339			4
2025-05-15	T	CIGI	176.25	179.45	174.85	178.66	1.08	67,814	535	178.00	181.00	49,892	1,600	3,423	2,431	261	2,271	1,768			2,896			55
2025-05-14	T	CIGI	179.205	181.18	177.12	177.58	-2.33	63,163	667	160.00	181.58	32,994	3,200	7,678	1,201	531	5,003	1,229			6,046			84
2025-05-13	T	CIGI	180.67	181.86	179.03	179.91	-0.84	181,854	984	160.00	181.58	64,876	57,112	14,450	1,607	5,201	9,410	13,063			9,748		100	294
2025-05-12	T	CIGI	174.56	181.28	174.56	180.75	8.95	144,581	1,198	178.00	181.50	79,897	7,111	10,739	1,408	871	10,100	3,621			20,585		100	470
2025-05-09	T	CIGI	160.86	172.73	160.86	171.80	0.29	112,535	565	160.90	172.50	52,547	37,656	6,170	701	217	6,765	2,127			2,490			200
2025-05-08	T	CIGI	166.81	171.73	166.46	171.51	4.12	122,847	863	170.00	171.95	47,101	3,173	6,414	3,234	655	4,637	44,200			8,364		500	30
2025-05-07	T	CIGI	167.86	168.76	163.36	167.39	4.17	274,026	912	163.25	178.89	55,166	174,825	4,497	1,544	407	8,677	3,330			21,207		300	135
2025-05-06	T	CIGI	166.91	166.91	158.51	163.22	-5.17	130,623	1,318	160.00	163.85	83,812	7,265	10,778	1,808	353	10,008	5,168			7,809		100	272
2025-05-05	T	CIGI	168.19	178.89	166.76	168.39	0.21	81,575	654	155.00	178.89	38,541	3,065	4,565	1,706	15,279	6,800	1,835			4,403			104
2025-05-02	T	CIGI	166.08	168.60	165.87	168.18	3.30	29,626	366	155.00	178.89	20,019	800	3,181	434	187	1,602	1,286			1,118			153
2025-05-01	T	CIGI	164.81	167.05	163.94	164.88	0.07	49,055	543	155.00	177.00	27,554	1,112	7,467	805	239	1,600	1,906			4,258			446
2025-04-30	T	CIGI	162.41	165.935	159.69	164.81	1.21	95,301	866	160.00	177.00	69,866	2,725	7,124	1,017	267	3,231	3,525			2,634			333
2025-04-29	T	CIGI	162.70	164.85	161.57	163.60	1.58	69,944	600	142.00	164.95	42,386	1,300	3,653	505	204	2,604	1,756			10,967			74
2025-04-28	T	CIGI	158.57	162.70	158.57	162.02	2.09	38,796	498	142.10	163.95	26,972	501	3,223	412	198	1,200	507			2,087			31
2025-04-25	T	CIGI	162.46	162.46	159.40	159.93	-1.45	20,810	295	150.00	172.00	13,581		3,221	117	535	400	261			1,529			47
2025-04-24	T	CIGI	162.91	164.55	159.52	161.38	0.77	48,232	533	142.00	177.00	26,879	600	5,097	811	297	3,300	714			4,702			981
2025-04-23	T	CIGI	159.40	164.13	159.40	160.61	4.18	58,003	645	160.00	163.95	37,612	1,943	5,834	1,507	358	1,900	788			5,365			78
2025-04-22	T	CIGI	156.82	157.74	155.70	156.43	2.13	38,029	475	142.00	158.60	25,741	1,195	3,245	609	243	1,000	731			2,272			41
2025-04-21	T	CIGI	156.89	156.89	151.27	154.30	-3.94	115,021	927	142.00	177.00	79,917	2,294	10,934	4,002	760	5,600	1,153			6,923			6