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	CVE	27.27	27.44	26.84	27.34	0.03	4,796,734	16,266	27.31	27.36	2,203,453	382,932	203,215	70,014	46,125	1,286,371	111,053			193,433		11,700	12,500
2024-07-25	T	CVE	26.76	27.36	26.62	27.31	0.48	5,836,385	22,570	27.22	27.36	2,477,197	1,073,986	216,380	92,986	61,922	1,477,970	116,544			99,406		27,200	3,000
2024-07-24	T	CVE	26.82	27.34	26.79	26.83	0.01	8,022,010	26,507	26.80	26.90	3,549,005	1,100,269	335,238	174,095	65,880	2,233,429	118,702			269,890		39,600	803
2024-07-23	T	CVE	27.31	27.34	26.73	26.82	-0.68	5,120,608	23,801	26.81	26.86	2,264,300	520,893	369,192	184,132	67,226	1,170,377	137,566			205,902		24,200	3,700
2024-07-22	T	CVE	27.26	27.64	26.96	27.50	0.13	4,032,473	16,031	27.40	27.58	2,105,792	387,267	190,239	78,311	38,699	932,275	76,100			132,005		16,100	1,500
2024-07-19	T	CVE	27.55	27.78	27.26	27.37	-0.34	6,014,525	23,117	27.35	27.66	2,460,501	1,138,500	199,286	108,559	39,817	1,334,547	75,578			326,980		33,500	1,645
2024-07-18	T	CVE	28.06	28.19	27.64	27.71	-0.36	8,441,390	24,107	27.65	27.73	5,302,308	441,978	292,802	84,700	58,251	1,590,099	82,357			381,534		25,000	530
2024-07-17	T	CVE	28.04	28.355	27.77	28.07	0.17	7,025,502	30,804	28.00	28.10	3,194,962	793,056	413,652	250,907	130,949	1,370,323	211,039			363,064		30,600	18,311
2024-07-16	T	CVE	28.00	28.23	27.82	27.90	-0.34	12,068,599	30,186	27.88	27.95	5,928,042	1,736,776	381,017	171,989	64,873	2,432,676	182,732		316,300	546,949		39,800	3,200
2024-07-15	T	CVE	27.37	28.39	27.17	28.24	1.09	9,452,408	31,210	28.24	28.25	5,089,575	1,240,580	314,735	114,684	85,800	1,916,753	120,011			331,952		44,900	9,160
2024-07-12	T	CVE	27.34	27.43	27.095	27.15	0.06	4,292,949	17,467	27.12	27.15	2,162,653	351,108	215,111	100,369	39,666	989,227	74,405			221,290		6,500	2,200
2024-07-11	T	CVE	26.71	27.33	26.53	27.09	0.33	11,037,469	26,997	27.07	27.13	6,808,793	1,147,636	244,997	225,100	89,134	1,937,302	185,761			249,321		24,900	500
2024-07-10	T	CVE	26.21	26.79	26.20	26.76	0.50	9,516,539	21,401	26.73	26.80	6,030,108	1,525,422	183,531	141,979	48,168	1,193,103	80,539			156,671		20,700	900
2024-07-09	T	CVE	26.47	26.725	26.22	26.26	-0.43	4,077,185	16,867	26.23	26.42	1,822,808	336,791	189,064	308,738	47,092	1,070,540	80,100			127,437		20,000	8,700
2024-07-08	T	CVE	26.69	26.845	26.52	26.69	-0.09	3,975,070	17,777	26.66	26.72	2,161,434	324,843	123,714	84,442	44,544	1,013,773	74,958			92,723		10,300	2,900
2024-07-05	T	CVE	27.52	27.55	26.63	26.78	-0.80	8,111,741	19,233	26.76	26.80	5,651,036	424,535	265,834	65,366	45,350	1,454,441	75,770			61,145		11,700	260
2024-07-04	T	CVE	27.48	27.69	27.43	27.58	0.12	2,854,421	6,007	27.58	27.66	1,961,223	336,597	75,576	46,697	11,043	317,801	26,090			42,987		2,600	300
2024-07-03	T	CVE	27.66	27.74	27.30	27.46	-0.15	5,193,491	18,966	27.40	27.56	2,832,240	614,855	245,169	202,338	31,655	905,777	96,658			174,045		13,900	10,800
2024-07-02	T	CVE	27.31	27.64	27.26	27.61	0.72	9,748,745	30,009	27.61	27.65	5,431,710	726,088	309,213	234,625	104,809	1,819,801	208,779			630,489		43,300	2,300
2024-06-28	T	CVE	27.17	27.29	26.75	26.89	-0.04	9,770,789	22,335	26.87	26.96	5,970,223	600,316	167,736	150,295	70,327	1,234,923	110,826			1,220,975		7,900	800
2024-06-27	T	CVE	26.62	26.95	26.60	26.93	0.44	6,404,462	21,883	26.88	26.95	2,566,626	1,306,364	196,590	273,576	87,223	1,279,221	181,730			280,020		48,500	15,400
2024-06-26	T	CVE	26.40	26.55	26.23	26.49	0.11	8,425,300	25,920	26.35	26.54	3,775,871	433,100	302,665	172,006	89,193	1,723,846	326,971			1,114,568		13,800	5,600
2024-06-25	T	CVE	26.25	26.58	26.03	26.38	0.07	9,520,106	28,173	26.36	26.41	4,335,105	1,696,023	297,304	132,727	115,353	2,047,552	190,156			493,667		11,300	4,700
2024-06-24	T	CVE	25.77	26.40	25.67	26.31	0.73	10,666,105	26,030	26.11	26.39	6,416,237	823,076	262,719	122,114	103,285	1,942,472	233,833			422,346		18,700	3,000
2024-06-21	T	CVE	25.74	25.92	25.38	25.58	-0.17	57,179,792	35,568	25.58	25.59	46,803,487	3,719,552	457,952	333,117	203,226	3,641,878	340,065			1,101,053		72,200	750
2024-06-20	T	CVE	25.60	26.11	25.59	25.75	0.19	15,887,452	26,970	25.68	25.80	6,615,104	1,939,838	339,379	3,977,788	84,259	2,035,437	172,913			494,262		18,700	1,500
2024-06-19	T	CVE	25.58	25.84	25.435	25.56	-0.04	3,193,059	11,048	25.50	25.59	1,694,922	285,813	210,258	57,237	41,397	685,116	59,419			101,894		7,300	1,499
2024-06-18	T	CVE	25.15	25.76	25.115	25.60	0.54	9,346,031	32,308	25.45	25.64	5,190,828	874,350	426,553	364,428	111,257	1,758,314	194,903			225,098		28,500	7,425
2024-06-17	T	CVE	25.24	25.33	24.98	25.06		12,670,804	29,096	25.00	25.10	8,335,918	598,313	253,460	179,004	87,728	2,288,621	224,924			446,801		22,200	4,180
2024-06-14	T	CVE	25.29	25.29	24.79	25.06	-0.25	12,443,316	28,252	24.98	25.11	6,952,033	1,793,445	355,789	243,826	88,279	2,252,024	209,698			320,911		28,300	3,750
2024-06-13	T	CVE	26.23	26.26	25.09	25.31	-1.01	16,111,934	44,108	25.29	25.36	5,429,975	2,512,691	371,303	182,371	110,725	4,064,629	398,617		281,300	2,102,407		25,700	17,995
2024-06-12	T	CVE	26.88	26.99	26.24	26.32	-0.20	18,999,060	31,755	26.32	26.35	14,266,494	2,134,920	349,237	178,384	90,043	1,382,474	185,716			195,755		33,800	13,000
2024-06-11	T	CVE	26.57	26.62	26.29	26.52	-0.17	4,765,082	21,303	26.51	26.59	2,456,800	359,260	216,528	118,468	51,522	1,159,824	87,286			170,349		18,500	2,500
2024-06-10	T	CVE	26.21	26.70	26.20	26.69	0.67	9,769,212	27,940	26.69	26.71	5,326,586	720,147	384,165	398,846	91,962	2,131,872	391,683			160,440		31,700	6,900
2024-06-07	T	CVE	26.00	26.17	25.82	26.02	-0.05	12,438,075	30,808	26.00	26.10	6,001,413	1,063,706	346,643	242,871	83,668	2,737,006	286,759			707,053		39,900	2,600
2024-06-06	T	CVE	26.13	26.34	25.92	26.07	-0.13	14,603,985	34,597	26.00	26.11	5,534,016	1,292,325	400,596	316,916	114,647	3,097,451	356,767		375,400	921,076		27,500	6,610
2024-06-05	T	CVE	26.41	26.52	26.16	26.20	-0.05	7,517,036	24,962	26.15	26.31	3,834,521	597,194	331,008	221,771	81,286	1,698,251	175,338			333,846		36,400	1,325
2024-06-04	T	CVE	26.40	26.40	25.95	26.25	-0.44	10,771,056	39,362	26.20	26.25	4,944,642	840,419	339,899	137,611	101,689	2,518,046	198,609			1,140,459		46,600	4,800
2024-06-03	T	CVE	28.41	28.41	26.68	26.69	-1.72	13,845,543	43,376	26.67	26.80	8,044,758	967,333	537,733	186,999	173,071	2,922,111	382,312			277,649		54,600	10,947
2024-05-31	T	CVE	28.21	28.41	27.97	28.41	0.22	12,973,764	31,735	28.25	28.45	9,608,979	655,997	207,225	183,610	107,194	1,574,246	185,310			246,132		31,000	2,620
2024-05-30	T	CVE	28.27	28.82	27.99	28.19	-0.11	10,393,260	42,196	28.10	28.32	5,544,664	1,219,382	361,406	257,892	121,860	1,955,841	229,172			327,795		37,100	9,400
2024-05-29	T	CVE	28.50	28.66	27.93	28.30	-0.32	9,642,787	31,308	28.21	28.35	5,888,460	786,101	246,348	215,774	110,989	1,530,532	201,095			400,336		33,900	4,600
2024-05-28	T	CVE	28.00	28.65	27.95	28.62	0.80	9,795,755	35,219	28.49	28.63	4,450,783	1,424,819	400,838	185,814	151,566	2,139,398	247,134		28,300	437,118		68,600	2,928
2024-05-27	T	CVE	27.85	27.92	27.68	27.82	0.07	1,775,663	8,525	27.74	27.85	1,006,790	148,231	90,746	85,785	16,224	297,052	27,899			62,633		21,000	215
2024-05-24	T	CVE	27.52	27.88	27.50	27.75	0.35	8,439,962	27,339	27.69	27.81	4,728,079	830,221	312,972	220,114	111,759	1,441,581	180,170			310,702		35,600	6,700
2024-05-23	T	CVE	27.47	27.65	27.18	27.40	0.04	13,203,511	31,132	27.29	27.43	9,613,792	660,598	326,010	202,764	174,377	1,548,134	252,708			284,730		52,300	3,299
2024-05-22	T	CVE	27.55	27.67	27.12	27.36	-0.30	9,257,713	24,732	27.34	27.46	5,659,391	807,847	225,972	132,354	64,029	1,667,995	216,230			258,251		36,900	2,055
2024-05-21	T	CVE	27.32	27.715	27.32	27.66	0.14	14,708,803	29,145	27.52	27.68	8,097,526	871,064	805,558	230,480	127,867	3,674,932	277,746			350,496		45,600	600
2024-05-17	T	CVE	27.24	27.58	27.15	27.52	0.31	15,276,409	25,620	27.46	27.54	6,414,851	1,945,146	3,210,670	157,801	104,185	2,010,449	207,669			525,588		39,900	44,325
2024-05-16	T	CVE	27.57	27.62	27.15	27.21	-0.24	8,587,949	21,449	27.15	27.27	5,249,440	642,371	660,791	164,327	59,633	1,011,749	158,150			311,344		5,200	26,572
2024-05-15	T	CVE	27.48	27.53	27.00	27.45	-0.10	12,236,494	32,753	27.39	27.49	6,708,582	704,960	330,413	192,632	89,758	2,576,924	283,492			848,217		22,400	2,925
2024-05-14	T	CVE	27.79	27.93	27.43	27.55	-0.38	14,021,429	27,868	27.53	27.57	8,466,642	2,464,860	405,728	157,997	59,498	1,539,607	272,306			371,685		27,300	1,918
2024-05-13	T	CVE	28.15	28.38	27.74	27.93	-0.14	12,629,951	32,395	27.90	27.95	8,996,641	845,638	248,357	174,042	77,188	1,419,546	129,086		8,700	460,202		18,600	1,982
2024-05-10	T	CVE	28.45	28.60	28.00	28.07	-0.35	10,932,723	28,817	28.00	28.11	6,937,223	1,225,387	213,960	154,521	52,881	1,759,712	117,626			232,988		38,800	4,072
2024-05-09	T	CVE	28.56	28.75	28.37	28.42	-0.08	10,252,650	27,096	28.40	28.43	4,484,033	2,005,706	310,911	403,597	52,978	1,620,123	115,223			918,614		21,800	4,202
2024-05-08	T	CVE	28.07	28.52	28.03	28.50	0.22	19,414,933	24,583	28.46	28.52	16,938,145	669,498	213,406	92,845	61,727	931,894	104,460			185,822		25,800	300
2024-05-07	T	CVE	28.22	28.47	28.03	28.28		9,564,013	35,796	28.23	28.33	4,387,287	1,218,085	233,070	242,883	77,317	2,534,393	227,750			293,835		35,100	900
2024-05-06	T	CVE	28.38	28.72	28.185	28.28	0.25	8,855,184	34,568	28.24	28.30	4,047,484	1,508,535	170,849	207,192	68,815	1,601,701	181,098			619,109		24,700	2,300
2024-05-03	T	CVE	28.24	28.32	27.79	28.03	-0.14	11,973,702	40,487	28.00	28.07	5,494,744	1,287,042	351,510	228,674	103,232	3,300,247	296,365			630,072		47,600	8,230
2024-05-02	T	CVE	28.29	28.51	28.08	28.17	0.18	7,968,137	31,355	28.10	28.22	3,644,282	798,219	188,370	258,975	57,381	1,427,435	135,910			1,055,957		16,200	1,970
2024-05-01	T	CVE	28.50	28.76	27.60	27.99	-0.29	13,162,253	48,852	27.99	28.10	7,007,851	921,343	446,120	278,395	144,958	2,739,901	280,246			1,056,086		16,900	2,505
2024-04-30	T	CVE	29.34	29.42	28.27	28.28	-1.15	11,065,663	37,486	28.25	28.53	5,007,395	2,056,194	324,678	221,049	123,362	2,163,190	234,161			494,136		78,300	10,155
2024-04-29	T	CVE	29.14	29.45	29.10	29.43	0.11	4,832,118	20,126	29.41	29.43	2,697,664	314,900	180,562	127,770	22,876	1,001,122	176,991			168,579		50,400	4,900