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
2024-05-17	T	COG	0.53	0.54	0.53	0.54		188,766	41	0.52	0.54	178,250	5,500		1,000			4,000
2024-05-16	T	COG	0.55	0.55	0.53	0.54	-0.01	26,160	12	0.53	0.55	22,500	1,000	100	1,000			1,500
2024-05-15	T	COG	0.56	0.56	0.55	0.55	-0.03	147,466	28	0.54	0.55	133,411	6,500	2,500	1,500			3,000			455
2024-05-14	T	COG	0.58	0.58	0.58	0.58	-0.03	12,530	10	0.56	0.60	5,000	1,500		1,500			4,500			30
2024-05-13	T	COG	0.57	0.61	0.57	0.61	0.05	26,555	14	0.56	0.61	12,395	5,500		4,000			4,500
2024-05-10	T	COG	0.60	0.60	0.60	0.60	0.04	1,050	2	0.56	0.60	50			1,000
2024-05-09	T	COG	0.60	0.60	0.56	0.56	-0.08	95,554	44	0.56	0.60	56,800	6,000		6,500	10,200		15,500			358
2024-05-08	T	COG	0.61	0.64	0.61	0.63	-0.02	22,203	19	0.61	0.63	2,534	7,500	1,000	7,000			3,500			190
2024-05-07	T	COG	0.65	0.65	0.65	0.65		1,210	5	0.61	0.65	506				400
2024-05-06	T	COG	0.64	0.68	0.60	0.65	0.02	38,920	25	0.59	0.75	28,200	500	8,500							778
2024-05-03	T	COG	0.58	0.64	0.58	0.63	0.05	92,173	15	0.51	0.64	92,055				18					100
2024-05-02	T	COG						857	4	0.51	0.64	432
2024-05-01	T	COG	0.55	0.55	0.55	0.55	-0.03	5,174	5	0.55	0.75	74	2,000		1,500			1,500
2024-04-30	T	COG	0.62	0.62	0.55	0.58	-0.06	35,225	22	0.58	0.62	18,970	8,000		4,000			4,000			255
2024-04-29	T	COG	0.56	0.64	0.56	0.64	0.08	108,155	28	0.54	0.75	105,096	1,002					500			769
2024-04-26	T	COG	0.51	0.56	0.51	0.56	0.07	21,803	18	0.52	0.75	19,001	500		2,000	12					290
2024-04-25	T	COG	0.45	0.49	0.43	0.49		66,970	18	0.47	0.51	33,520	6,500	7,950	9,500			9,500
2024-04-24	T	COG	0.49	0.49	0.49	0.49		3,000	2	0.45	0.49	3,000
2024-04-23	T	COG	0.51	0.51	0.49	0.49	-0.02	21,791	19	0.45	0.51	13,300	2			8,454					35
2024-04-22	T	COG	0.55	0.55	0.50	0.51	-0.03	57,024	22	0.49	0.54	54,395	1,500		500	100		500			28
2024-04-19	T	COG	0.53	0.54	0.53	0.54	0.03	8,002	3	0.53	0.56	8,000									2
2024-04-18	T	COG						94	1	0.51	0.56	94
2024-04-17	T	COG	0.52	0.52	0.51	0.51	-0.01	19,919	9	0.51	0.57	11,500		7,000			1,000	419
2024-04-16	T	COG	0.52	0.52	0.52	0.52	-0.01	6,183	3	0.55	0.56	6,173									10
2024-04-15	T	COG	0.52	0.53	0.51	0.53	0.02	12,696	8	0.51	0.75	12,545									151
2024-04-12	T	COG	0.52	0.53	0.51	0.51	-0.03	21,667	15	0.51	0.75	20,515						500			650
2024-04-11	T	COG	0.54	0.54	0.54	0.54	-0.04	19,558	11	0.50	0.75	13,000	2,500		2,000	1		2,000			53
2024-04-10	T	COG				0.58				0.54	0.75
2024-04-09	T	COG	0.58	0.58	0.54	0.58	0.03	24,239	19	0.54	1.00	15,150	5,500		1,000			2,500			77
2024-04-08	T	COG	0.54	0.55	0.54	0.55	0.03	18,255	12	0.54	0.59	16,950				182	1,000
2024-04-05	T	COG	0.52	0.55	0.52	0.55	0.05	8,696	12	0.52	0.85	500	4,000		4,000	20					156
2024-04-04	T	COG	0.54	0.54	0.50	0.50	-0.04	8,139	9	0.50	0.85	7,629	500
2024-04-03	T	COG	0.51	0.54	0.51	0.54	0.06	9,294	13	0.46	0.52	8,870				34					80
2024-04-02	T	COG	0.495	0.50	0.48	0.49		41,121	21	0.48	0.495	34,303	3,500		1,000			1,500			395
2024-04-01	T	COG	0.495	0.495	0.49	0.49	0.05	5,265	7	0.46	0.495	5,000
2024-03-28	T	COG						200	1	0.44	0.495
2024-03-27	T	COG	0.44	0.44	0.44	0.44	-0.01	1,030	5	0.44	0.48	1,000
2024-03-26	T	COG	0.44	0.48	0.44	0.45	0.01	36,266	19	0.42	0.495	36,264	2
2024-03-25	T	COG	0.44	0.44	0.44	0.44	0.04	1,164	6	0.40	0.44	1,000									114
2024-03-22	T	COG						100	1	0.40	0.45
2024-03-21	T	COG	0.41	0.41	0.40	0.40	-0.04	26,315	12	0.40	0.45	15,500	9,000	300	1,500						15
2024-03-20	T	COG	0.43	0.44	0.41	0.44	0.035	88,184	27	0.41	0.45	75,584	7,500		4,000	100		1,000
2024-03-19	T	COG	0.405	0.405	0.40	0.40	-0.005	6,111	6	0.40	0.45	500	500		1,000			4,000
2024-03-18	T	COG	0.405	0.405	0.405	0.405	-0.025	12,205	6	0.40	0.45	12,157
2024-03-15	T	COG	0.43	0.43	0.43	0.43	0.02	35,062	12	0.40	0.47	30,500	1,500		1,000			2,000			43
2024-03-14	T	COG	0.43	0.43	0.43	0.43	0.02	1,057	3	0.40	0.45							1,000
2024-03-13	T	COG	0.41	0.41	0.41	0.41	0.01	4,411	6	0.415	0.45	3,500						500			403
2024-03-12	T	COG	0.47	0.47	0.40	0.41	-0.02	39,207	24	0.41	0.47	34,923	1,000		500			1,500			1,159
2024-03-11	T	COG	0.425	0.43	0.425	0.43	-0.07	2,284	13	0.42	0.85	1,661	500			100
2024-03-08	T	COG	0.48	0.50	0.42	0.485	0.095	15,514	20	0.42	0.85	9,100	2,000		500	250		2,500			473
2024-03-07	T	COG	0.39	0.39	0.39	0.39	0.02	15,568	8	0.38	0.48	5,500	3,500		2,500			4,000			60
2024-03-06	T	COG	0.37	0.38	0.37	0.38		10,305	9	0.35	0.39	4,500	5,000				500				300
2024-03-05	T	COG						832	7	0.37	0.39	778	4
2024-03-04	T	COG	0.385	0.385	0.38	0.38	0.01	7,535	8	0.37	0.39	5,600				5		1,500			300
2024-03-01	T	COG	0.38	0.38	0.37	0.37	-0.02	5,941	7	0.34	0.39	5,935									2
2024-02-29	T	COG						15	1	0.38	0.49
2024-02-28	T	COG	0.39	0.39	0.38	0.39	-0.01	9,957	13	0.38	0.49	5,450	1,500		500			1,500			757
2024-02-27	T	COG	0.40	0.40	0.40	0.40		15,145	5	0.39	0.49	14,895				250
2024-02-26	T	COG	0.41	0.41	0.40	0.40		1,539	8	0.40	0.49	1,500				27					6
2024-02-23	T	COG	0.41	0.41	0.40	0.40	-0.01	17,797	14	0.39	0.41	16,000					500	500			97
2024-02-22	T	COG	0.41	0.41	0.41	0.41		3,579	5	0.41	0.49		2,000		1,500						55
2024-02-21	T	COG						123	4	0.41	0.49					47