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
2023-03-24	T	CINT	21.00	21.00	20.96	20.96	-0.04	4,014	5	21.03	21.15	3,300		700		12
2023-03-23	T	CINT	21.04	21.13	21.00	21.12	0.24	9,100	42	20.94	21.14	2,922	1,800	3,100	100			600			400
2023-03-22	T	CINT	20.91	21.04	20.86	20.88	0.07	7,440	32	20.73	20.85	4,284	500	2,000	200	204					252
2023-03-21	T	CINT	20.75	20.87	20.75	20.81	0.36	4,109	26	20.84	20.98	110	2,401	900	100	457					137
2023-03-20	T	CINT	20.48	20.58	20.48	20.52	0.07	1,193	13	20.52	20.68	95		600	400	53
2023-03-17	T	CINT	20.56	20.56	20.42	20.45	-0.03	11,130	23	20.32	20.48	10,486	100	200		211					132
2023-03-16	T	CINT	20.30	20.48	20.30	20.48	0.14	4,184	41	20.33	20.51	1,604	600	1,200		191					382
2023-03-15	T	CINT	20.36	20.44	20.32	20.42	-0.11	11,912	40	20.33	20.45	3,744	200	5,700	500	198		900			621
2023-03-14	T	CINT	20.47	20.58	20.47	20.47	0.04	5,213	26	20.42	20.64	270		3,700	100	104		400			577
2023-03-13	T	CINT	20.35	20.43	20.33	20.43	-0.07	5,326	13	20.35	20.49	2,900		2,100		208					118
2023-03-10	T	CINT	20.63	20.63	20.50	20.50	-0.10	1,760	18	20.38	20.54	175		1,184	100	144					156
2023-03-09	T	CINT	20.60	20.67	20.48	20.54	-0.01	5,022	32	20.40	20.57	230	400	2,000	800	50		1,200			307
2023-03-08	T	CINT	20.58	20.58	20.55	20.55	-0.09	4,750	16	20.53	20.60	4,350	100			182					117
2023-03-07	T	CINT	20.56	20.56	20.56	20.56	-0.08	305	12	20.52	20.65	118		100		86
2023-03-06	T	CINT	20.81	20.81	20.64	20.64	-0.10	15,771	44	20.59	20.77	12,126	600	2,100	300	126		200			319
2023-03-03	T	CINT	20.55	20.74	20.55	20.74	0.30	6,048	32	20.57	20.76	2,018	2,000		500	235		400			892
2023-03-02	T	CINT	20.40	20.44	20.40	20.40	0.05	2,650	15	20.38	20.52	400		500	200	25					1,386
2023-03-01	T	CINT	20.23	20.36	20.22	20.35	0.10	4,470	33	20.19	20.38	426	1,900	100	900	254		724			166
2023-02-28	T	CINT	20.25	20.42	20.25	20.33	0.13	5,938	37	20.29	20.44	339	1,300	1,700	600	331		1,300			368
2023-02-27	T	CINT	20.24	20.26	20.10	20.11	-0.19	7,767	39	20.04	20.22	510	3,300	2,600	200	227		200			659
2023-02-24	T	CINT	20.25	20.30	20.18	20.28	-0.12	12,463	38	20.17	20.34	7,358	1,310	2,200	600	211	300	300			179
2023-02-23	T	CINT	20.35	20.44	20.25	20.40	-0.02	6,300	30	20.37	20.48	2,441	300	1,800	200	83		700			702
2023-02-22	T	CINT	20.42	20.42	20.32	20.35	-0.17	1,116	16	20.29	20.40	115	300		200	26		335			136
2023-02-21	T	CINT	20.35	20.44	20.35	20.44	-0.08	1,694	12	20.32	20.48	11	600	200	400	9					469
2023-02-17	T	CINT	20.38	20.52	20.38	20.43	-0.07	4,348	30	20.41	20.58	590	1,500	400	200	106		600			952
2023-02-16	T	CINT	20.55	20.64	20.49	20.54	-0.15	10,334	39	20.44	20.60	7,236	200	1,700	200	110		100			672
2023-02-15	T	CINT	20.55	20.71	20.55	20.69	0.14	6,088	26	20.63	20.78	1,433	900	700			2,788				138
2023-02-14	T	CINT	20.54	20.60	20.43	20.54	-0.06	6,478	41	20.51	20.55	2,500	1,909	900	300	59		500			242
2023-02-13	T	CINT	20.52	20.60	20.52	20.54	-0.20	7,224	33	20.50	20.64	4,902	1,300	100	300	155					331
2023-02-10	T	CINT	20.62	20.62	20.54	20.54	-0.20	729	11	20.51	20.68	73	200	310		136
2023-02-09	T	CINT	20.77	20.86	20.62	20.74	-0.10	6,253	35	20.60	20.75	2,309	1,300	200		286					2,155
2023-02-08	T	CINT	20.85	20.85	20.82	20.84	-0.02	2,166	14	20.73	20.87	2,000				30					95
2023-02-07	T	CINT	20.73	20.90	20.67	20.90	0.08	2,406	23	20.78	20.96	354	200	400	200	149		200			838
2023-02-06	T	CINT	20.95	20.95	20.79	20.79	-0.18	8,042	35	20.77	20.93	803	700	5,300	300	134		100			704
2023-02-03	T	CINT	20.95	21.05	20.87	20.97	-0.02	22,889	35	20.84	21.00	19,832	700	1,400	100	75		200			556
2023-02-02	T	CINT	20.90	21.03	20.89	20.99	0.34	14,105	53	20.87	21.05	6,351	2,700	3,700	200	571					253
2023-02-01	T	CINT	20.65	20.72	20.54	20.72	0.07	8,115	40	20.75	20.86	4,425	710	2,400	200	89					291
2023-01-31	T	CINT	20.68	20.74	20.65	20.65	0.07	4,337	37	20.65	20.84	1,708	200	1,600		220					584
2023-01-30	T	CINT	20.62	20.64	20.51	20.58	-0.21	6,772	37	20.50	20.61	4,544	100	100	600	72	47	900			348
2023-01-27	T	CINT	20.79	20.81	20.70	20.80	0.15	6,196	16	20.75	20.82	4,705		900	200	234					157
2023-01-26	T	CINT	20.79	20.85	20.79	20.82	0.17	1,998	22	20.80	21.00			1,200	300	322					126
2023-01-25	T	CINT	20.58	20.73	20.50	20.72	0.07	5,233	29	20.63	20.81	1	2,100	2,060	200	265		200			288
2023-01-24	T	CINT	20.64	20.70	20.63	20.65	-0.10	29,173	30	20.65	20.71	24,301	2,100	1,000	300	235		399			739
2023-01-23	T	CINT	20.76	20.76	20.70	20.75	0.20	4,212	31	20.62	20.81	2,003	200	1,500	100	202		100			103
2023-01-20	T	CINT	20.57	20.65	20.55	20.65	0.20	60,401	41	20.55	20.69	52,302	3,400	1,300	1,000	304	100	200			1,789
2023-01-19	T	CINT	20.45	20.46	20.41	20.45	0.06	20,301	19	20.50	20.57	17,200	1,502			79	1,386				132
2023-01-18	T	CINT	20.50	20.50	20.39	20.42	0.12	3,324	20	20.32	20.51	1,401	1,100	600		45					178
2023-01-17	T	CINT	20.30	20.38	20.29	20.29	0.04	2,282	31	20.25	20.37	630		400	500	120		100			532
2023-01-16	T	CINT	20.16	20.25	20.16	20.25	0.22	2,701	19	20.22	20.30	1,612	600	200	100	77		100			5
2023-01-13	T	CINT	20.03	20.24	20.03	20.17	0.06	5,188	32	20.14	20.31	560	801	2,200	400	361		800			51
2023-01-12	T	CINT	19.92	20.11	19.92	20.00	0.07	1,361	23	19.96	20.07	695		100		99					441
2023-01-11	T	CINT	19.90	19.93	19.83	19.91	0.18	9,430	29	19.86	19.92	4,501	1,102	2,800	300	149		400			148
2023-01-10	T	CINT	19.71	19.81	19.69	19.76	0.61	4,048	22	19.75	19.85	922	200	2,400		214		200			58
2023-01-09	T	CINT	19.79	19.79	19.64	19.64	0.49	7,352	22	19.57	19.69	6	800	719	100	110	5,410	98			69
2023-01-06	T	CINT	19.53	19.57	19.53	19.55	0.40	3,911	27	19.55	19.69	31	700	2,400	100	259					421
2023-01-05	T	CINT	19.45	19.51	19.40	19.40	0.25	7,579	33	19.37	19.48	79	2,100	4,300	200	358		200			300
2023-01-04	T	CINT	19.53	19.53	19.39	19.39	0.24	318	11	19.37	19.46	8		100	100	37					67
2023-01-03	T	CINT	19.33	19.33	19.25	19.25	0.10	1,090	18	19.28	19.38	30	1	800		251
2022-12-30	T	CINT	19.18	19.18	19.15	19.15	0.15	3,005	8	19.16	19.29	2,901				35					69
2022-12-29	T	CINT	19.26	19.33	19.00	19.15	-0.09	13,875	38	19.18	19.32	8,526	200	1,900	1,000	87	100	1,100			962
2022-12-28	T	CINT	19.33	19.33	19.23	19.29	-0.09	5,925	27	19.17	19.31	4,661	400		300	204					360