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	CRRX	2.12	2.15	2.09	2.12		29,684	69	2.12	2.15	16,200	200	5,000		290	100	6,500			1,108
2024-05-16	T	CRRX	2.08	2.12	2.06	2.12	0.03	10,947	24	2.10	2.13	8,900	700			30		1,100			201
2024-05-15	T	CRRX	2.12	2.12	2.04	2.09	-0.04	16,948	50	2.09	2.10	8,124	200	5,300		25		3,000			200
2024-05-14	T	CRRX	2.04	2.15	2.01	2.14	0.10	71,767	367	2.12	2.14	49,044		13,300		100	500	6,124			1,054
2024-05-13	T	CRRX	2.05	2.06	2.03	2.03		20,576	71	2.03	2.04	17,600	400	300		150		2,000			125
2024-05-10	T	CRRX	2.08	2.09	2.02	2.03	-0.01	20,062	66	2.03	2.04	19,229		300		103					212
2024-05-09	T	CRRX	2.17	2.17	2.04	2.04	-0.16	19,713	42	2.04	2.07	7,250	600	8,900				2,500			243
2024-05-08	T	CRRX	2.12	2.20	2.05	2.17	0.05	41,315	344	2.17	2.22	18,482		12,100		311	500	8,900			673
2024-05-07	T	CRRX	2.16	2.20	2.05	2.12	-0.20	114,285	431	2.12	2.15	62,314		19,800		50	520	29,900			386
2024-05-06	T	CRRX	2.29	2.35	2.29	2.32	0.04	7,410	29	2.31	2.32	6,303		300				700			30
2024-05-03	T	CRRX	2.35	2.35	2.27	2.28	-0.07	14,117	29	2.26	2.30	4,600	200	6,500				2,500			280
2024-05-02	T	CRRX	2.36	2.36	2.34	2.34	-0.02	8,338	18	2.34	2.36	3,300	100	4,700		80					157
2024-05-01	T	CRRX	2.35	2.37	2.26	2.36		29,862	73	2.35	2.39	9,300	1,200	10,900		6		6,500			1,456
2024-04-30	T	CRRX	2.37	2.37	2.33	2.36	-0.02	18,983	37	2.34	2.36	9,621		7,400			100	1,400			400
2024-04-29	T	CRRX	2.42	2.42	2.38	2.38	-0.02	8,271	19	2.38	2.39	4,200	400	2,400				1,100			171
2024-04-26	T	CRRX	2.40	2.43	2.36	2.42	0.04	15,665	59	2.42	2.43	9,863	900	300		130	800	3,000			571
2024-04-25	T	CRRX	2.30	2.38	2.27	2.38	0.07	43,577	67	2.35	2.38	11,449	2,000	20,900		257	2,600	5,300			1,006
2024-04-24	T	CRRX	2.33	2.34	2.27	2.31	-0.01	25,523	50	2.30	2.31	6,402	3,600	7,900			3,500	3,200			776
2024-04-23	T	CRRX	2.34	2.40	2.30	2.31		30,695	83	2.30	2.38	16,335	100	6,500		122	100	6,700			398
2024-04-22	T	CRRX	2.18	2.37	2.18	2.31	0.06	36,271	147	2.30	2.35	22,744	400	4,000		94	500	5,700			2,331
2024-04-19	T	CRRX	2.17	2.25	2.17	2.25	0.05	24,833	61	2.23	2.25	14,164	900	4,700			1,000	1,600			1,599
2024-04-18	T	CRRX	2.17	2.24	2.10	2.20	0.04	39,099	92	2.17	2.19	14,396	600	13,200		51		8,600			2,173
2024-04-17	T	CRRX	2.00	2.19	2.00	2.19	0.19	57,925	73	2.15	2.18	38,240	4,900	5,800		274	300	8,200			195
2024-04-16	T	CRRX	1.99	2.02	1.91	2.00		44,726	101	2.00	2.01	32,200	1,000	1,300		255		9,525			446
2024-04-15	T	CRRX	1.99	2.01	1.99	2.00	0.01	5,208	23	2.00	2.01	4,033				50		1,101			24
2024-04-12	T	CRRX	2.04	2.04	1.97	1.99	-0.06	19,151	72	1.98	1.99	9,060	200	4,300				5,400			191
2024-04-11	T	CRRX	2.06	2.08	2.03	2.04	-0.02	19,049	34	2.04	2.08	6,100	200	8,400				2,900			1,400
2024-04-10	T	CRRX	2.10	2.10	2.05	2.08	-0.01	8,964	34	2.04	2.10	7,400						1,500			64
2024-04-09	T	CRRX	2.02	2.09	2.01	2.08	0.03	11,471	39	2.08	2.09	10,512	100					800			59
2024-04-08	T	CRRX	2.04	2.06	2.01	2.05	-0.02	25,483	74	2.02	2.03	21,631	400	200		152		2,524			460
2024-04-05	T	CRRX	2.08	2.15	2.05	2.07	-0.01	51,876	103	2.08	2.09	40,310		100		50	600	8,600			2,081
2024-04-04	T	CRRX	1.99	2.08	1.99	2.08	0.10	17,929	57	2.08	2.09	13,441	110	1,506		6	100	2,300			52
2024-04-03	T	CRRX	1.98	2.01	1.96	1.98	-0.02	121,244	70	1.98	1.99	11,860	200	2,000	100,701	130		6,100			136
2024-04-02	T	CRRX	2.07	2.10	2.00	2.00	-0.05	31,651	97	1.96	2.01	22,845	1,400	200		456		1,400			5,050
2024-04-01	T	CRRX	1.91	2.06	1.91	2.05		20,091	95	2.04	2.08	9,319	400	3,300		200		3,800			2,840
2024-03-28	T	CRRX	1.95	2.05	1.89	2.05	0.10	19,689	81	2.05	2.07	7,179	1,700	5,900		200	300	3,102			658
2024-03-27	T	CRRX	1.91	1.95	1.90	1.95	0.05	17,753	53	1.91	1.96	12,533		3,400		4	100	1,500			133
2024-03-26	T	CRRX	1.94	1.98	1.88	1.89	-0.05	25,710	94	1.88	1.91	12,196	2,500	2,100		100	1,600	5,424			1,593
2024-03-25	T	CRRX	1.88	1.94	1.87	1.94	0.06	11,424	38	1.93	1.95	5,700	700				3,459	1,224			200
2024-03-22	T	CRRX	1.81	1.88	1.81	1.88	0.06	15,526	39	1.86	1.88	7,600	800	500		100	200	6,301			14
2024-03-21	T	CRRX	1.83	1.83	1.82	1.82	-0.02	6,625	30	1.82	1.83	5,301	1,200								61
2024-03-20	T	CRRX	1.76	1.85	1.76	1.84	0.09	20,254	42	1.82	1.84	11,784	900	4,000			2,000	1,400			85
2024-03-19	T	CRRX	1.91	1.92	1.75	1.75	-0.17	62,479	128	1.73	1.76	42,240	1,900	9,400			100	5,600			1,739
2024-03-18	T	CRRX	2.02	2.02	1.91	1.92	-0.07	14,318	57	1.92	1.93	6,226		4,600				2,900			492
2024-03-15	T	CRRX	2.04	2.07	1.99	1.99	-0.01	27,324	74	1.98	2.00	12,056	800	11,700		200	200	2,200			114
2024-03-14	T	CRRX	2.19	2.19	2.00	2.00	-0.03	14,412	50	2.00	2.03	7,304		4,800		119		1,801			388
2024-03-13	T	CRRX	2.11	2.18	1.96	2.03	-0.04	24,024	104	2.00	2.04	13,277		1,300		173	400	5,301			3,382
2024-03-12	T	CRRX	1.93	2.10	1.92	2.08	0.16	54,591	130	2.05	2.08	31,494	400	12,600		920		8,301			617
2024-03-11	T	CRRX	1.84	1.93	1.82	1.93	0.13	41,567	90	1.90	1.93	24,304	3,000	1,900		250	2,100	9,300			560
2024-03-08	T	CRRX	1.75	1.84	1.73	1.80	0.05	49,420	100	1.78	1.80	28,336	900	12,500		380	400	6,200			700
2024-03-07	T	CRRX	1.68	1.76	1.555	1.75	0.05	117,341	217	1.75	1.77	73,063	3,600	18,300		265	1,900	11,300			1,838
2024-03-06	T	CRRX	1.56	1.70	1.51	1.70	0.13	38,749	90	1.67	1.74	18,004	1,100	7,200		325	3,300	7,700			455
2024-03-05	T	CRRX	1.57	1.60	1.56	1.57	0.01	3,631	19	1.56	1.59	2,500				80		1,000
2024-03-04	T	CRRX	1.62	1.62	1.56	1.57	-0.03	2,929	27	1.59	1.60	2,500		100		9		100			120
2024-03-01	T	CRRX	1.60	1.62	1.57	1.62	0.02	6,249	16	1.60	1.62	3,375	100			68		2,689			17
2024-02-29	T	CRRX	1.61	1.62	1.60	1.61	0.01	2,390	11	1.60	1.62	600	100			15	1,650				24
2024-02-28	T	CRRX	1.59	1.60	1.58	1.60	0.02	2,241	8	1.57	1.60	300		1,400		2		300			239
2024-02-27	T	CRRX	1.52	1.58	1.52	1.58	0.08	7,978	33	1.58	1.59	5,700	800			52	800	500			123
2024-02-26	T	CRRX	1.47	1.50	1.46	1.50	0.04	6,859	26	1.50	1.52	5,000	600				400	500			358
2024-02-23	T	CRRX	1.48	1.48	1.45	1.46	-0.02	4,757	21	1.46	1.47	4,500				88
2024-02-22	T	CRRX	1.53	1.53	1.48	1.48	-0.06	8,076	31	1.48	1.50	5,513				3		2,531			27
2024-02-21	T	CRRX	1.56	1.56	1.54	1.54	-0.04	34,686	31	1.53	1.55	23,300			10,000	80		1,100			206
2024-02-20	T	CRRX	1.56	1.58	1.53	1.58	0.03	6,165	30	1.55	1.59	2,910	200	1,900		90		900			115