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
2024-07-26	T	CINT	23.60	23.69	23.60	23.65	0.22	8,490	46	23.46	23.84	1,370	2,200	1,400	500	52	800	701			1,318
2024-07-25	T	CINT	23.43	23.50	23.24	23.50	-0.05	4,330	36	23.49	24.19	141	500	500	100	199	2,200	1			689
2024-07-24	T	CINT	23.70	23.70	23.54	23.55	-0.20	15,352	38	23.34	23.65	13,261	400	600	200	177	300	2			293
2024-07-23	T	CINT	23.61	23.76	23.59	23.75	0.20	8,998	41	23.69	23.81	3,136	500	2,300	600	273	1,600	500			89
2024-07-22	T	CINT	23.64	23.79	23.64	23.79	0.24	1,720	15	23.63	23.87			800	400	169		1			349
2024-07-19	T	CINT	23.59	23.59	23.55	23.55	-0.20	2,474	18	23.27	23.76	2,200				37		1			192
2024-07-18	T	CINT	23.93	23.93	23.66	23.76	-0.31	6,306	21	23.50	23.96	4,507		200	300	164					1,075
2024-07-17	T	CINT	24.03	24.07	24.03	24.07	0.08	3,441	22	23.81	24.17	1,100	400	200		415	700	20			605
2024-07-16	T	CINT	24.14	24.14	24.05	24.08	0.09	1,612	20	23.97	24.31		500	200	200	125		1			507
2024-07-15	T	CINT	24.16	24.16	23.99	24.09	-0.07	5,357	40	23.80	24.21	1,700	500	500	600	384	200	301			915
2024-07-12	T	CINT	24.19	24.20	24.08	24.20	0.30	17,092	29	23.50	24.71	13,854	1,500	200	200	239		916			145
2024-07-11	T	CINT	23.96	23.96	23.81	23.90	0.10	4,339	29	23.72	24.05	1,910	200	1,300	200	272		2			355
2024-07-10	T	CINT	23.75	23.80	23.68	23.71	0.15	3,891	28	23.61	23.95	1,001	500	1,500	100	212		2			565
2024-07-09	T	CINT	23.57	23.57	23.42	23.42	-0.22	1,910	21	23.31	23.64	1,100		100	100	220					305
2024-07-08	T	CINT	23.72	23.72	23.53	23.53	-0.16	5,041	33	23.40	23.80	2,697		1,000	700	289		100			198
2024-07-05	T	CINT	23.67	23.80	23.57	23.61	0.61	2,993	24	22.88	23.91	1,118	200	500	500	135		177			363
2024-07-04	T	CINT	23.00	23.00	23.00	23.00	-0.52	275	9	22.86	24.00	104				53					95
2024-07-03	T	CINT	23.52	23.52	23.41	23.42	0.03	2,180	17	22.95	23.99	402		400	800	186		201			121
2024-07-02	T	CINT	23.35	23.39	23.35	23.39	-0.02	1,793	19	23.14	23.52	1,000	200			113	300	1			158
2024-06-28	T	CINT	23.46	23.48	23.27	23.41	-0.08	11,841	56	23.16	23.52	2,500	600	3,300	800	60	400	436			3,361
2024-06-27	T	CINT	23.55	23.55	23.37	23.50	0.05	5,751	37	23.22	23.60	800	400	1,600	1,400	290		863			398
2024-06-26	T	CINT	23.29	23.48	23.29	23.36	-0.10	5,387	38	23.25	23.46	1,614	500	1,800	400	313					756
2024-06-25	T	CINT	23.47	23.52	23.42	23.52	0.02	1,648	21	23.29	23.62	863	200	200		160		1			219
2024-06-24	T	CINT	23.50	23.50	23.50	23.50	0.21	1,103	20	23.50	23.55	720				248					82
2024-06-21	T	CINT	23.37	23.44	23.29	23.39	-0.03	94,960	57	23.19	23.53	84,342	600	5,400	1,500	314		1,462			1,336
2024-06-20	T	CINT	23.56	23.56	23.38	23.40		87,059	38	23.30	23.64	84,725		500	800	255		41			736
2024-06-19	T	CINT	23.33	23.63	23.32	23.63	0.04	2,003	15	23.26	23.76	1,500			100	10		45			267
2024-06-18	T	CINT	23.65	23.68	23.52	23.58		4,848	37	22.98	24.30	2,400	100	1,000	615	291		211			231
2024-06-17	T	CINT	23.51	23.58	23.51	23.58	0.12	2,900	24	23.39	23.73	2,203				349		60			280
2024-06-14	T	CINT	23.50	23.50	23.43	23.46	-0.12	3,631	12	23.37	23.70	3,300				134		2			175
2024-06-13	T	CINT	23.53	23.66	23.53	23.58	-0.37	8,710	44	23.48	23.93	2,985	800	3,500	586	178	100	263			283
2024-06-12	T	CINT	24.01	24.03	23.90	23.95	0.03	9,354	34	23.74	24.09	4,740	500	3,300	200	249					360
2024-06-11	T	CINT	24.12	24.13	23.92	24.10	0.16	6,473	26	23.90	24.20	3,425		2,100	200	142		111			415
2024-06-10	T	CINT	23.80	23.95	23.79	23.94	0.04	4,889	30	23.70	24.04	2,159	300	800		229	1,100	31			269
2024-06-07	T	CINT	23.96	23.96	23.89	23.90	-0.14	3,665	22	23.77	23.99	2,812	200			108	300	69			169
2024-06-06	T	CINT	23.90	24.04	23.89	24.04	0.26	5,839	29	23.78	24.14	3,100	100	1,400	100	155		701			267
2024-06-05	T	CINT	23.79	23.82	23.67	23.82	0.44	8,426	51	23.77	23.94	4,976	100	500	400	690	300	701			737
2024-06-04	T	CINT	23.36	23.47	23.35	23.43	0.05	3,571	34	23.27	23.61	1		1,900	400	674		401			195
2024-06-03	T	CINT	23.38	23.49	23.35	23.49	0.11	2,622	27	23.25	23.60			1,000	900	65		200			442
2024-05-31	T	CINT	23.38	23.38	23.27	23.27	-0.12	1,750	27	23.22	23.47	300			700	242					494
2024-05-30	T	CINT	23.31	23.39	23.28	23.39	-0.25	1,952	17	23.13	23.48	518		800	200	98		101			234
2024-05-29	T	CINT	23.15	23.23	23.14	23.23	-0.41	2,963	24	23.03	23.50		100	800	400	164					1,495
2024-05-28	T	CINT	23.65	23.68	23.54	23.64	-0.16	5,428	35	23.42	23.78	4,017		35	700	309		26			330
2024-05-27	T	CINT	23.79	23.80	23.79	23.80	0.10	880	21	23.28	23.92	331	200			151		1			188
2024-05-24	T	CINT	23.65	23.70	23.65	23.70	0.18	2,982	22	23.43	23.83	1,700	301	600		171		2			204
2024-05-23	T	CINT	23.69	23.69	23.52	23.52	0.11	2,567	23	23.24	23.63	1,600	300			35		100			446
2024-05-22	T	CINT	23.45	23.45	23.38	23.41	-0.28	3,549	27	23.29	23.75	1,025	500	1,200	100	97	100	118			336
2024-05-21	T	CINT	23.68	23.76	23.66	23.76	0.02	5,197	38	23.65	23.80	845	141	3,500		259	100	84			266
2024-05-17	T	CINT	23.69	23.74	23.65	23.74	0.07	4,018	26	23.65	23.79	1,237	600	900	300	19	600	101			193
2024-05-16	T	CINT	23.70	23.70	23.67	23.67	0.07	1,305	15	23.54	23.69	317			600	190		1			197
2024-05-15	T	CINT	23.61	23.64	23.60	23.60	0.14	4,285	29	23.56	23.70	2,300	200	900	100	582		1			191
2024-05-14	T	CINT	23.44	23.51	23.41	23.46	0.08	9,606	50	23.41	23.56	4,057	500	2,700	500	430		909			416
2024-05-13	T	CINT	23.38	23.40	23.32	23.38	0.06	4,817	31	23.28	23.43	1,447		2,614		662					48
2024-05-10	T	CINT	23.34	23.35	23.31	23.32	0.05	2,623	22	23.27	23.42	301	200	800	200	217		801			102
2024-05-09	T	CINT	23.16	23.31	23.16	23.28	0.07	6,748	29	23.25	23.38	3,944	100	1,000	200	346		155			964
2024-05-08	T	CINT	23.15	23.21	23.13	23.21	-0.08	20,621	41	23.11	23.26	17,393	500	500	200	134		1,613			280
2024-05-07	T	CINT	23.21	23.32	23.21	23.26	0.10	1,890	25	23.22	23.36	301		700	300	218		48			322
2024-05-06	T	CINT	23.12	23.17	23.11	23.17	0.21	6,284	22	23.08	23.23	4,940	61	500		332		76			374
2024-05-03	T	CINT	22.88	22.96	22.88	22.96	0.21	4,836	15	22.86	23.00	4,500	100			76	100				55
2024-05-02	T	CINT	22.66	22.76	22.66	22.75	0.14	3,864	26	22.65	22.80	1,600	100	1,600		124		37			359
2024-05-01	T	CINT	22.56	22.73	22.51	22.61	-0.04	12,371	42	22.48	22.62	8,594		2,000	500	305		644			327
2024-04-30	T	CINT	22.75	22.85	22.65	22.65	-0.09	15,835	43	22.55	22.70	8,900	1,100	3,700	400	132	400	900			188
2024-04-29	T	CINT	22.74	22.76	22.71	22.74	0.18	3,121	22	22.67	22.79	769	200	1,500		88	300				262