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	CJR.B	1.66	1.66	1.61	1.63	-0.04	1,170,527	2,039	1.62	1.65	817,380	53,309	72,700	45,700	1,402	83,500	21,600			46,160		9,100	400
2023-03-23	T	CJR.B	1.65	1.72	1.65	1.67	0.03	1,216,238	2,436	1.66	1.68	839,857	51,516	41,300	34,100	10,100	144,900	28,400			35,633		9,200	600
2023-03-22	T	CJR.B	1.70	1.71	1.62	1.64	-0.04	767,350	1,904	1.62	1.69	577,968	26,004	28,300	19,400	1,968	61,810	14,000			26,409		3,600	300
2023-03-21	T	CJR.B	1.63	1.70	1.62	1.68	0.06	984,885	2,358	1.67	1.70	605,044	70,370	40,220	58,000	3,881	163,314	19,500			15,870		4,800
2023-03-20	T	CJR.B	1.63	1.64	1.59	1.62	-0.01	892,068	1,754	1.61	1.64	616,544	41,743	47,100	30,300	4,230	61,234	16,000			41,376		15,300
2023-03-17	T	CJR.B	1.65	1.67	1.61	1.63	-0.06	1,612,974	1,884	1.61	1.63	1,100,680	67,807	89,500	45,100	6,332	228,500	24,300			30,610		9,700	2,100
2023-03-16	T	CJR.B	1.66	1.71	1.61	1.69	0.02	1,363,179	2,339	1.68	1.70	921,337	67,870	68,600	70,900	9,363	128,900	47,300			22,612		11,200	6,600
2023-03-15	T	CJR.B	1.70	1.71	1.62	1.67	-0.04	1,620,278	2,375	1.64	1.68	1,172,628	68,654	48,800	66,300	10,403	162,500	39,900			11,768		20,600
2023-03-14	T	CJR.B	1.70	1.71	1.66	1.71	0.01	1,493,890	2,326	1.70	1.72	1,014,565	80,698	63,185	79,600	7,279	180,100	19,800			18,609		21,500	1,600
2023-03-13	T	CJR.B	1.73	1.735	1.65	1.70	-0.04	1,930,487	4,118	1.68	1.70	1,181,507	123,407	103,818	58,700	4,172	300,065	19,300			78,648		18,300	5,800
2023-03-10	T	CJR.B	1.81	1.83	1.73	1.74	-0.06	3,452,176	4,732	1.73	1.76	2,246,193	229,359	216,600	127,700	18,209	303,800	19,800			175,419		26,300	300
2023-03-09	T	CJR.B	1.89	1.91	1.80	1.80	-0.08	3,462,251	4,741	1.80	1.84	2,193,496	377,784	127,785	118,900	48,839	355,100	90,300			69,380		38,400	4,500
2023-03-08	T	CJR.B	1.90	1.91	1.85	1.88	-0.02	1,761,139	3,047	1.86	1.90	1,123,904	89,804	116,203	53,900	9,077	244,100	22,100			46,532		12,300
2023-03-07	T	CJR.B	1.86	1.91	1.84	1.90	-0.02	3,098,381	4,056	1.88	1.91	1,979,042	154,742	253,000	118,100	19,162	322,600	16,100			124,217		3,000	2,300
2023-03-06	T	CJR.B	1.91	1.94	1.90	1.92	0.03	929,410	2,091	1.91	1.93	524,927	64,899	35,124	46,200	7,193	127,500	12,550			70,385		6,700	5,000
2023-03-03	T	CJR.B	1.89	1.91	1.88	1.89	0.01	799,280	2,103	1.88	1.90	448,815	40,010	64,098	60,200	5,445	92,900	20,350			36,002		6,200	3,400
2023-03-02	T	CJR.B	1.87	1.88	1.84	1.88		1,172,271	2,902	1.87	1.90	768,046	72,829	43,600	87,200	9,258	119,000	8,210			30,995		7,000	200
2023-03-01	T	CJR.B	1.90	1.92	1.86	1.88	-0.03	1,548,680	2,845	1.87	1.90	907,141	114,565	108,607	76,300	2,699	240,000	21,300			39,013		10,800	600
2023-02-28	T	CJR.B	1.90	1.92	1.89	1.91	0.02	643,317	1,817	1.90	1.92	409,861	38,618	65,300	39,000	1,104	68,500	2,500			10,339		2,800
2023-02-27	T	CJR.B	1.94	1.94	1.87	1.89	-0.02	2,272,882	3,713	1.89	1.91	1,605,795	139,290	90,200	94,400	12,861	207,500	10,100			60,046		26,000	3,900
2023-02-24	T	CJR.B	1.91	1.95	1.88	1.91	-0.02	2,059,371	3,153	1.91	1.95	1,517,629	48,284	71,900	38,000	12,637	277,220	6,455			28,729		23,500	4,100
2023-02-23	T	CJR.B	1.97	1.97	1.92	1.93	-0.01	1,578,431	3,597	1.92	1.96	945,438	89,205	81,605	107,100	4,605	190,972	34,050			28,184		15,900	3,000
2023-02-22	T	CJR.B	1.95	1.99	1.90	1.94	0.03	2,510,536	4,319	1.93	1.99	1,781,599	70,445	175,054	127,100	10,587	258,700	11,221			9,645		52,700	700
2023-02-21	T	CJR.B	2.16	2.16	1.88	1.91	-0.27	8,225,041	10,480	1.91	1.97	5,489,920	457,618	641,350	243,800	36,904	904,235	56,900			161,607		98,600	10,041
2023-02-17	T	CJR.B	2.14	2.19	2.11	2.18	0.05	2,714,114	3,641	2.16	2.19	1,953,669	120,480	110,800	78,200	5,221	265,531	47,700			28,195		12,000
2023-02-16	T	CJR.B	2.16	2.19	2.12	2.13	-0.07	1,816,130	3,023	2.11	2.16	1,217,913	44,026	152,340	33,700	12,661	213,284	9,900			53,397		15,300
2023-02-15	T	CJR.B	2.15	2.20	2.115	2.20	0.04	1,071,150	2,383	2.17	2.20	752,590	29,083	101,000	42,000	6,906	87,560	9,800			23,631		7,900	605
2023-02-14	T	CJR.B	2.11	2.17	2.075	2.16	0.02	2,074,430	3,490	2.14	2.18	1,111,156	429,142	84,364	60,300	7,725	253,623	24,900			44,311		37,300	1,000
2023-02-13	T	CJR.B	2.12	2.15	2.07	2.14	0.04	1,018,853	1,972	2.11	2.16	562,978	88,932	84,968	47,400	13,235	137,900	8,600			37,965		6,900
2023-02-10	T	CJR.B	2.09	2.13	2.03	2.10	0.01	1,743,599	3,121	2.10	2.12	1,125,103	112,965	125,400	57,700	11,791	179,600	21,480			47,867		5,600
2023-02-09	T	CJR.B	2.19	2.19	2.07	2.09	-0.07	1,234,412	2,472	2.08	2.11	706,405	53,314	61,200	85,400	15,219	214,600	32,300			28,633		4,700	5,900
2023-02-08	T	CJR.B	2.18	2.18	2.10	2.16	0.03	941,045	2,860	2.14	2.17	582,746	39,918	43,400	24,500	4,979	154,885	5,000			58,483		3,900	2,500
2023-02-07	T	CJR.B	2.20	2.21	2.11	2.13	-0.07	2,050,004	4,093	2.12	2.16	1,237,789	119,267	87,625	96,000	16,714	203,003	25,500			140,364		15,100	3,100
2023-02-06	T	CJR.B	2.29	2.29	2.20	2.20	-0.09	1,474,958	2,266	2.20	2.23	931,208	83,818	22,000	37,700	9,224	75,000	7,133			203,936		3,800	2,200
2023-02-03	T	CJR.B	2.27	2.32	2.26	2.29	-0.01	3,372,784	2,914	2.27	2.32	2,216,274	76,229	48,950	48,100	5,745	153,700	35,200			648,313		4,600	1,400
2023-02-02	T	CJR.B	2.33	2.34	2.27	2.30	-0.02	3,248,417	3,526	2.28	2.31	2,224,114	75,119	26,400	37,400	5,296	317,400	13,900			348,178		8,500	500
2023-02-01	T	CJR.B	2.28	2.33	2.21	2.32	0.07	5,080,706	4,393	2.30	2.33	4,144,009	108,342	115,000	55,700	5,478	296,600	21,400			209,595		8,800	1,100
2023-01-31	T	CJR.B	2.25	2.26	2.23	2.25		1,224,172	1,988	2.24	2.25	810,641	41,683	60,071	31,800	5,203	92,600	12,900			140,126		1,300	5,000
2023-01-30	T	CJR.B	2.26	2.27	2.185	2.25	-0.02	1,371,889	2,388	2.24	2.27	1,020,169	53,428	54,960	56,400	3,639	118,900	19,400			18,082		8,000	2,100
2023-01-27	T	CJR.B	2.19	2.27	2.19	2.27	0.08	2,156,218	2,988	2.26	2.27	1,587,293	65,227	107,034	57,900	11,003	208,900	15,700			82,009		4,300	1,000
2023-01-26	T	CJR.B	2.07	2.20	2.06	2.19	0.13	2,841,441	5,752	2.18	2.20	1,850,057	205,031	126,805	125,700	10,542	360,953	19,200			88,651		15,700	8,208
2023-01-25	T	CJR.B	2.11	2.12	2.06	2.06	-0.08	2,209,631	4,264	2.06	2.09	1,580,715	126,725	72,500	133,900	18,956	146,465	63,400			20,105		20,500
2023-01-24	T	CJR.B	2.14	2.15	2.08	2.14	0.01	2,091,647	5,156	2.14	2.15	1,393,279	116,982	100,300	124,400	11,051	175,123	32,100			78,539		7,600
2023-01-23	T	CJR.B	2.07	2.165	2.04	2.13	0.07	2,499,621	5,752	2.11	2.15	1,719,580	111,099	102,802	83,800	9,824	277,300	38,300			58,352		17,200	600
2023-01-20	T	CJR.B	2.01	2.07	1.99	2.06	0.05	1,904,271	4,980	2.04	2.07	1,266,903	68,115	62,700	151,700	5,822	211,578	16,500			62,937		4,100	2,000
2023-01-19	T	CJR.B	2.06	2.10	2.00	2.01	-0.08	2,247,338	5,401	2.01	2.03	1,419,607	87,034	67,069	157,200	3,241	297,300	58,500			108,294		12,300	1,500
2023-01-18	T	CJR.B	2.16	2.18	2.07	2.09	-0.07	2,335,865	4,696	2.09	2.10	1,564,607	95,239	88,750	143,700	10,999	241,133	30,409			86,948		7,200	7,750
2023-01-17	T	CJR.B	2.05	2.18	2.05	2.16	0.10	5,619,650	8,846	2.15	2.17	3,326,892	334,294	139,252	238,000	19,409	588,757	804,800			79,226		35,300	1,900
2023-01-16	T	CJR.B	1.95	2.09	1.92	2.06	0.15	6,395,952	7,181	2.05	2.07	4,064,517	222,978	309,100	270,800	25,937	616,200	799,645			34,726		35,700	1,400
2023-01-13	T	CJR.B	2.12	2.12	1.87	1.91	-0.35	9,760,130	13,844	1.90	1.92	6,500,812	743,536	486,477	345,800	79,709	1,182,300	139,219			97,356		66,900	24,100
2023-01-12	T	CJR.B	2.28	2.29	2.25	2.26		1,461,776	3,915	2.25	2.29	833,702	104,206	69,152	55,400	9,707	276,590	14,895			37,646		28,700	1,600
2023-01-11	T	CJR.B	2.24	2.29	2.24	2.26	0.04	1,655,593	4,261	2.24	2.28	1,051,842	74,377	46,600	46,600	21,080	262,276	58,900			44,776		28,200	1,500
2023-01-10	T	CJR.B	2.24	2.29	2.16	2.22	-0.02	3,050,858	6,258	2.21	2.25	1,873,935	206,422	99,400	98,900	29,784	510,800	77,400			34,166		50,200	4,200
2023-01-09	T	CJR.B	2.36	2.37	2.22	2.24	-0.09	3,412,730	3,746	2.22	2.29	2,529,748	133,828	87,464	118,700	13,970	384,949	54,235			30,232		19,900	5,000
2023-01-06	T	CJR.B	2.31	2.35	2.28	2.33	0.06	1,862,930	3,010	2.30	2.34	1,401,935	85,370	76,000	58,400	12,669	166,400	23,403			8,620		9,400	4,400
2023-01-05	T	CJR.B	2.30	2.31	2.26	2.27		1,121,059	3,453	2.26	2.29	595,857	68,942	36,603	68,200	2,250	236,000	18,600			43,171		17,600	2,200
2023-01-04	T	CJR.B	2.23	2.28	2.21	2.27	0.06	2,066,893	3,942	2.24	2.28	1,441,508	83,336	146,600	49,600	2,378	252,100	15,590			27,316		30,800	700
2023-01-03	T	CJR.B	2.14	2.24	2.14	2.21	0.05	2,663,531	6,007	2.21	2.23	1,825,137	164,304	102,800	130,300	3,541	292,800	21,700			22,909		31,300	1,900
2022-12-30	T	CJR.B	2.09	2.22	2.08	2.16	0.05	2,143,962	3,872	2.15	2.19	1,376,111	103,864	107,992	40,500	5,274	313,832	31,400			102,099		20,500	500
2022-12-29	T	CJR.B	1.99	2.135	1.99	2.11	0.14	2,690,311	4,408	2.08	2.14	1,785,820	125,658	113,400	130,300	25,465	317,684	49,900			82,557		23,900
2022-12-28	T	CJR.B	1.99	2.08	1.965	1.97	-0.07	3,111,608	3,694	1.97	1.98	2,269,361	73,184	114,400	157,500	7,334	274,764	31,500			131,008		17,700	2,700