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
2025-07-18	T	CVE	19.53	19.72	19.25	19.31	0.01	16,377,689	34,436	19.30	19.40	7,184,426	2,737,351	400,446	421,849	565,140	2,800,000	554,989			646,787		220,900	3,660
2025-07-17	T	CVE	19.16	19.43	19.10	19.30	0.18	24,855,507	29,090	19.25	19.31	13,722,479	1,609,500	348,117	370,146	498,004	2,708,100	560,105			3,385,162		190,000	3,968
2025-07-16	T	CVE	19.53	19.57	19.07	19.12	-0.38	14,628,811	30,943	19.10	19.17	10,097,440	596,327	326,236	203,945	334,450	1,703,843	408,112			377,608		199,100	1,277
2025-07-15	T	CVE	19.68	19.855	19.44	19.50	-0.23	16,757,635	26,562	19.50	19.54	9,598,831	2,766,296	265,098	323,625	350,787	2,271,783	289,512			349,924		199,800	2,639
2025-07-14	T	CVE	20.20	20.20	19.60	19.73	-0.33	10,231,360	23,345	19.72	19.77	6,545,175	509,587	298,872	239,300	268,885	1,334,861	356,071			230,132		226,500	3,565
2025-07-11	T	CVE	19.73	20.12	19.61	20.06	0.42	12,439,739	25,610	20.03	20.09	8,440,141	798,710	273,493	323,716	334,496	1,182,845	388,089			245,665		223,300	2,864
2025-07-10	T	CVE	19.86	19.86	19.41	19.64	-0.17	16,125,375	22,769	19.60	19.68	10,971,852	2,071,270	175,048	261,782	285,578	1,256,970	256,007			336,063		200,000	4,727
2025-07-09	T	CVE	19.91	20.10	19.77	19.81	-0.18	12,477,949	26,589	19.80	19.88	7,969,778	811,754	285,130	216,831	161,941	1,582,954	218,448			618,049		214,000	1,774
2025-07-08	T	CVE	19.20	20.225	19.13	19.99	0.78	15,817,655	33,620	19.95	20.10	9,317,107	1,367,791	436,335	347,473	449,915	2,533,455	401,258			476,253		235,800	1,925
2025-07-07	T	CVE	19.29	19.47	18.955	19.21	0.05	16,682,311	27,166	19.10	19.22	12,085,452	888,145	276,076	284,489	269,086	1,712,872	305,492			493,883		185,100	2,391
2025-07-04	T	CVE	19.06	19.22	19.01	19.16	-0.04	4,286,782	4,802	19.15	19.20	3,702,250	131,848	49,827	44,299	21,656	208,734	42,964			39,503		18,200	741
2025-07-03	T	CVE	19.26	19.39	19.08	19.20	-0.19	7,440,345	17,422	19.19	19.25	5,144,449	385,168	173,016	207,530	117,041	820,563	152,817			201,297		87,800	2,253
2025-07-02	T	CVE	19.04	19.40	18.83	19.39	0.86	12,857,261	28,350	19.35	19.40	8,137,010	990,429	308,254	243,218	227,988	1,509,987	347,892			445,480		191,500	1,476
2025-06-30	T	CVE	18.58	18.69	18.45	18.53	-0.17	9,552,925	21,036	18.52	18.64	6,531,018	493,984	195,788	287,398	152,205	1,117,420	177,798			274,218		144,300	3,229
2025-06-27	T	CVE	18.85	18.95	18.56	18.70	-0.14	9,153,570	25,407	18.66	18.71	5,332,639	573,473	273,616	328,013	182,123	1,294,130	294,277			325,829		202,300	3,104
2025-06-26	T	CVE	18.71	18.95	18.58	18.84	0.14	7,936,385	21,687	18.80	18.84	4,765,293	532,847	244,224	212,279	120,751	1,140,849	179,746			340,637		194,200	2,001
2025-06-25	T	CVE	18.86	18.90	18.62	18.70	-0.11	13,472,904	30,491	18.66	18.73	7,462,995	886,821	326,989	335,061	243,312	2,304,146	402,399			718,618		220,100	703
2025-06-24	T	CVE	18.75	19.02	18.71	18.81	-0.31	17,428,870	36,726	18.80	18.84	10,681,206	1,619,288	458,308	348,957	231,424	2,765,981	373,798			409,524		265,400	4,057
2025-06-23	T	CVE	20.285	20.33	19.09	19.12	-0.98	22,076,346	41,755	19.10	19.15	14,026,329	1,436,823	516,595	444,132	322,500	3,014,696	608,510			601,021		499,800	10,315
2025-06-20	T	CVE	20.29	20.30	20.03	20.10	-0.17	13,613,094	23,665	20.08	20.19	10,520,870	435,932	283,634	225,472	179,969	1,099,077	279,843			161,477		258,500	1,507
2025-06-19	T	CVE	20.23	20.54	20.11	20.27	0.23	7,062,917	22,913	20.25	20.30	3,217,134	1,011,272	223,426	321,300	151,262	1,470,542	197,802			94,989		171,800	3,129
2025-06-18	T	CVE	20.21	20.43	19.92	20.04	-0.13	14,960,531	35,733	20.03	20.08	7,923,595	805,661	394,782	335,905	240,362	3,734,281	335,392			435,054		400,400	1,434
2025-06-17	T	CVE	20.07	20.30	19.87	20.17	0.28	18,044,658	33,965	20.15	20.20	12,848,972	685,705	352,789	379,796	264,767	1,972,819	394,033			444,744		357,600	20,749
2025-06-16	T	CVE	19.75	20.09	19.61	19.89	-0.27	23,271,698	41,916	19.86	19.91	16,863,434	893,602	353,677	384,907	202,041	2,353,358	388,243			842,079		415,700	7,090
2025-06-13	T	CVE	20.40	20.53	19.75	20.16	0.55	29,658,350	53,293	20.16	20.18	16,922,947	3,326,716	549,735	503,242	412,201	3,745,856	873,145			1,314,809		531,500	15,439
2025-06-12	T	CVE	19.41	19.68	19.19	19.61	0.04	18,140,211	43,927	19.61	19.65	9,246,621	1,505,667	474,506	510,380	242,772	3,870,505	363,265			936,706		405,600	1,737
2025-06-11	T	CVE	19.45	19.695	18.96	19.57	0.35	26,727,317	48,327	19.55	19.60	14,047,258	6,282,979	402,696	465,739	328,970	2,825,488	693,105			750,826		363,000	2,922
2025-06-10	T	CVE	18.91	19.41	18.88	19.22	0.45	18,211,368	30,898	19.19	19.27	12,844,176	2,001,089	441,992	238,976	212,846	1,296,300	340,930			245,442		262,800	3,857
2025-06-09	T	CVE	18.65	18.86	18.49	18.77	0.23	12,432,198	19,788	18.75	18.80	9,823,852	337,448	223,955	194,816	152,892	1,013,128	195,705			234,086		121,400	1,807
2025-06-06	T	CVE	18.24	18.60	18.21	18.54	0.48	13,131,907	26,418	18.54	18.55	9,155,693	686,346	294,701	150,868	143,049	1,275,237	308,309			634,894		224,400	2,990
2025-06-05	T	CVE	18.00	18.27	17.78	18.06	0.27	11,434,762	32,385	18.01	18.10	7,018,391	1,010,781	260,139	257,400	202,466	1,582,676	284,493			250,768		220,000	4,020
2025-06-04	T	CVE	18.64	18.64	17.61	17.79	-0.85	20,198,225	48,524	17.79	17.81	11,751,255	1,351,583	599,997	340,460	277,962	2,753,893	665,760			1,025,735		320,200	2,785
2025-06-03	T	CVE	18.41	18.93	18.19	18.64	0.33	13,111,358	28,187	18.60	18.75	8,212,770	1,605,189	317,855	249,986	291,382	1,300,472	306,668			446,683		210,500	2,932
2025-06-02	T	CVE	18.53	18.63	18.14	18.31	0.23	17,527,654	33,850	18.29	18.34	13,422,736	583,968	394,464	272,858	197,844	1,333,827	354,291			506,646		239,000	1,842
2025-05-30	T	CVE	18.60	18.62	18.02	18.08	-0.64	15,645,749	37,508	18.04	18.16	10,356,210	872,976	397,648	359,560	276,434	1,655,433	453,105			539,018		192,100	2,983
2025-05-29	T	CVE	18.65	18.75	18.47	18.72	0.13	8,963,210	20,383	18.70	18.75	6,273,782	487,447	230,991	182,075	158,363	982,988	237,737			179,669		74,900	4,274
2025-05-28	T	CVE	18.85	18.91	18.47	18.59	-0.17	12,948,312	24,726	18.56	18.60	9,423,423	945,182	281,761	263,423	106,700	1,012,382	287,303			217,638		121,100	2,081
2025-05-27	T	CVE	18.97	19.04	18.50	18.76	-0.21	8,832,152	23,453	18.75	18.78	5,891,772	485,846	232,312	305,856	110,319	820,977	212,890			348,483		106,300	3,604
2025-05-26	T	CVE	18.71	18.99	18.71	18.97	0.26	3,648,762	11,664	18.95	18.99	1,699,548	282,607	113,219	144,066	56,893	976,350	134,557			108,090		36,600	898
2025-05-23	T	CVE	18.20	18.73	18.12	18.71	0.21	11,591,362	34,683	18.71	18.72	6,699,189	1,172,043	378,461	357,516	231,231	1,538,404	406,361			364,021		122,900	5,543
2025-05-22	T	CVE	18.26	18.61	17.88	18.50	0.10	17,295,509	30,758	18.43	18.52	8,376,467	3,051,340	290,596	255,185	277,476	2,978,168	448,609		162,500	849,472		162,400	954
2025-05-21	T	CVE	18.48	18.79	18.36	18.40	-0.08	17,179,832	33,711	18.40	18.43	10,788,427	1,704,045	335,200	190,108	152,502	2,458,590	453,810			239,687		133,700	1,753
2025-05-20	T	CVE	19.08	19.09	18.40	18.48	-0.70	13,305,264	33,180	18.45	18.50	7,732,847	1,656,037	655,605	312,102	193,585	1,391,768	282,361			464,886		86,500	2,488
2025-05-16	T	CVE	19.13	19.375	18.94	19.18	0.14	14,166,496	39,570	19.15	19.27	7,560,091	798,001	405,450	325,408	201,608	2,727,048	473,510			983,658		151,200	1,666
2025-05-15	T	CVE	18.81	19.07	18.63	19.04	-0.25	9,727,783	29,293	19.03	19.05	4,824,202	706,428	272,150	373,357	181,135	2,334,523	392,577			220,695		137,200	2,571
2025-05-14	T	CVE	19.17	19.50	19.15	19.29	-0.16	8,733,667	30,708	19.22	19.30	4,207,263	1,133,627	278,944	356,867	219,510	1,445,337	370,822			246,341		125,700	2,003
2025-05-13	T	CVE	19.28	19.555	18.95	19.45	0.29	8,671,710	30,573	19.42	19.49	4,426,315	728,868	415,022	203,248	160,627	1,655,622	351,414			306,787		131,500	2,075
2025-05-12	T	CVE	19.36	19.73	19.05	19.16	0.71	13,147,279	40,021	19.15	19.20	6,715,485	1,012,527	337,153	359,061	319,722	2,350,422	739,644			623,495		86,600	2,153
2025-05-09	T	CVE	18.13	18.54	17.94	18.45	0.67	12,572,015	42,039	18.45	18.50	5,052,259	1,575,677	347,595	521,223	397,411	2,401,275	828,298			659,029		123,700	3,795
2025-05-08	T	CVE	16.70	17.98	16.61	17.78	1.49	18,713,242	62,993	17.74	17.78	9,293,710	1,813,180	1,064,428	346,881	200,991	3,376,888	699,372			936,382		162,500	1,737
2025-05-07	T	CVE	16.54	16.56	16.02	16.29	-0.04	10,606,311	32,480	16.18	16.31	5,293,361	1,381,767	436,544	260,148	165,942	1,696,763	469,835			423,348		71,200	1,393
2025-05-06	T	CVE	16.28	16.70	16.08	16.33	0.22	9,638,653	22,349	16.30	16.40	4,969,822	1,642,873	278,870	284,026	254,432	1,391,276	262,955			228,110		64,400	1,487
2025-05-05	T	CVE	16.29	16.41	16.10	16.11	-0.51	8,250,151	21,647	16.09	16.21	3,582,377	1,988,982	318,104	243,789	131,538	1,170,016	297,278			214,358		23,200	1,440
2025-05-02	T	CVE	16.70	16.81	16.30	16.62	0.03	7,591,731	23,306	16.60	16.68	4,253,645	612,450	276,353	167,039	136,048	1,409,062	347,002			187,917		32,900	1,647
2025-05-01	T	CVE	16.20	16.90	16.19	16.59	0.36	10,126,002	29,965	16.54	16.73	4,811,461	1,784,660	339,972	238,057	143,420	1,670,317	369,545			360,334		30,800	2,420
2025-04-30	T	CVE	16.46	16.70	16.08	16.23	-0.53	9,815,243	32,685	16.23	16.25	4,853,435	1,253,718	279,881	286,162	221,478	1,643,913	428,428			483,149		41,800	3,764
2025-04-29	T	CVE	16.62	16.95	16.585	16.76	-0.06	7,492,267	21,693	16.76	16.81	3,759,148	660,175	244,645	249,735	169,538	1,415,552	377,553			342,892		27,700	3,122
2025-04-28	T	CVE	16.74	16.975	16.70	16.82	0.08	5,849,268	20,882	16.80	16.86	3,130,838	339,408	289,222	153,068	85,135	1,112,164	311,971			217,428		24,900	904
2025-04-25	T	CVE	16.50	16.88	16.50	16.74	-0.06	9,381,675	23,284	16.70	16.75	4,764,815	537,015	439,845	235,631	146,735	2,184,332	427,997			330,000		37,600	2,191
2025-04-24	T	CVE	16.88	16.92	16.70	16.80	0.17	8,097,865	27,915	16.75	16.82	4,582,720	498,678	488,721	260,131	148,656	1,089,113	384,431			376,613		10,900	1,234
2025-04-23	T	CVE	17.02	17.31	16.52	16.63	-0.15	10,541,846	31,049	16.60	16.63	6,697,695	499,739	585,914	207,271	135,659	1,514,147	330,623			233,162		17,900	2,971
2025-04-22	T	CVE	16.62	16.975	16.58	16.78	0.38	9,150,437	22,876	16.78	16.79	6,454,342	261,748	361,371	227,001	87,904	1,076,168	292,529			140,086		14,900	1,162
2025-04-21	T	CVE	16.48	16.48	16.205	16.40	-0.35	9,355,677	17,336	16.39	16.44	6,880,700	214,755	226,632	157,033	65,518	1,077,436	221,185			331,808		14,000	1,179