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
2024-04-25	T	CYB	68.56	68.56	68.00	68.04	-0.18	7,775	53	68.00	68.50	5,523			100	380		201			1,118		100
2024-04-24	T	CYB	68.69	68.69	68.10	68.22	-0.43	17,190	107	68.23	68.60	14,460	200		200	249	100	351			1,305
2024-04-23	T	CYB	68.55	68.99	68.55	68.65	0.06	4,841	48	68.66	69.00	2,650	100		100	334		361			680		200
2024-04-22	T	CYB	68.78	68.79	68.50	68.59	-0.14	9,585	81	68.55	69.11	7,170	100	600		156	100	201			625
2024-04-19	T	CYB	68.97	69.12	68.73	68.73	0.08	4,553	44	68.73	69.15	2,330	200	700		156		101			421		100
2024-04-18	T	CYB	69.10	69.11	68.55	68.65	-0.31	8,941	76	68.65	68.80	3,995	300			110	100	501			2,800		200
2024-04-17	T	CYB	68.95	69.10	68.61	69.00		6,145	58	68.69	69.21	2,439		100		378		201			2,683
2024-04-16	T	CYB	68.08	69.00	68.08	69.00	0.45	32,692	177	68.50	69.00	14,011	700	2,256	1,600	403	100	3,501			3,292		300
2024-04-15	T	CYB	68.97	68.97	68.13	68.55	0.10	5,311	53	68.50	68.70	748	200	1,700		314		601			1,288		200
2024-04-12	T	CYB	68.50	68.69	68.10	68.10	-0.20	14,748	120	68.10	68.60	8,002	300	800	700	754	100	611			2,862		200
2024-04-11	T	CYB	68.42	68.80	68.30	68.30	-0.08	4,853	55	68.29	68.79	2,349	100	600	100	480	100	112			625
2024-04-10	T	CYB	68.51	68.79	68.22	68.31	-0.59	6,739	83	68.40	69.00	1,996	100	800	200	415		629			2,085
2024-04-09	T	CYB	68.65	69.16	68.65	68.90	-0.08	5,904	64	68.80	69.00	3,778	200	200	300	377		201			605
2024-04-08	T	CYB	69.18	69.29	68.32	68.98	0.16	20,420	121	68.80	69.25	8,168	300	4,600	600	238	300	1,501			2,838
2024-04-05	T	CYB	68.33	69.25	68.33	68.82	-0.08	9,384	75	68.80	69.01	6,369		200	100	483		208			811
2024-04-04	T	CYB	68.82	69.20	68.48	68.90	0.34	8,434	78	68.50	69.00	4,405	100		100	575		552			1,584		100
2024-04-03	T	CYB	68.14	68.99	68.00	68.56	1.06	9,279	72	68.30	68.56	6,142	200	300	100	213		396			954
2024-04-02	T	CYB	68.51	68.90	67.50	67.50	-1.04	16,384	107	67.50	67.98	12,741	200	300		728	200	301			931
2024-04-01	T	CYB	68.61	68.77	68.20	68.54	-0.13	11,439	74	68.41	68.95	7,177		1,000		376		500			1,812
2024-03-28	T	CYB	68.25	68.87	68.24	68.67	0.40	7,906	64	68.62	69.27	3,880	200	600	100	116		1,100			1,504		200
2024-03-27	T	CYB	68.50	68.62	67.99	68.27	-0.27	17,467	73	68.26	68.50	8,763	200	1,500		97		2,500			3,632		300
2024-03-26	T	CYB	68.49	68.55	68.29	68.54	0.10	11,648	74	68.25	68.72	6,984	100	600	300	277		203			2,521
2024-03-25	T	CYB	68.78	68.79	68.22	68.44	-0.21	20,023	96	68.45	69.28	12,959		1,500	500	299		165			2,158		1,200
2024-03-22	T	CYB	68.75	69.10	68.56	68.65	0.13	8,657	53	68.60	68.89	4,203	1,000	1,200	300	178	600	100			546		300
2024-03-21	T	CYB	68.57	68.70	68.49	68.52	-0.04	12,287	77	68.55	68.70	9,013	400	100		220	200	169			1,921
2024-03-20	T	CYB	68.70	68.92	68.41	68.56		6,414	53	68.55	69.06	3,588	100	1,000		330		725			471
2024-03-19	T	CYB	68.53	68.83	68.35	68.56	0.06	12,999	68	68.56	68.70	11,175		1,000		191		101			379
2024-03-18	T	CYB	68.50	68.69	68.10	68.50	-0.30	12,181	64	68.50	69.40	5,879	300	2,000		128	500	900			1,427
2024-03-15	T	CYB	69.00	69.14	68.80	68.80	-0.14	5,609	43	68.74	69.15	3,908		500		145		100			564
2024-03-14	T	CYB	69.50	69.50	68.75	68.94	-0.40	27,942	130	68.96	70.00	19,808	700	3,600	200	289		1,400			1,369
2024-03-13	T	CYB	69.00	69.50	69.00	69.34	0.28	3,441	31	69.07	69.50	1,010	100	1,300		136		100			324
2024-03-12	T	CYB	68.25	69.28	68.25	69.06	0.10	7,496	68	69.00	69.20	2,637	1,100		300	342		505			1,621
2024-03-11	T	CYB	69.25	69.39	68.75	68.96	-0.49	6,148	51	68.80	69.00	3,215	100		300	227	100	1,265			445
2024-03-08	T	CYB	69.09	69.45	68.50	69.45	0.02	15,237	108	69.00	69.50	8,290	500	3,424		391		400			1,420		200
2024-03-07	T	CYB	68.94	69.50	68.59	69.43	0.49	20,291	95	69.00	69.50	13,782		3,100	600	115		400			720
2024-03-06	T	CYB	68.93	69.00	68.56	68.94	0.28	9,798	66	68.94	69.44	4,819	100	1,100		205		201			3,060
2024-03-05	T	CYB	68.31	68.99	68.31	68.66	0.02	4,477	43	68.27	69.17	1,600		400	300	183		1,400			259
2024-03-04	T	CYB	68.36	69.12	68.24	69.11	0.21	18,360	114	68.61	69.40	10,154	600	2,900	600	127	200	1,252			2,242
2024-03-01	T	CYB	68.64	68.99	68.10	68.90	-0.15	10,292	106	68.45	68.95	3,920	200	900	200	280	200	100			3,040		200
2024-02-29	T	CYB	68.70	69.29	68.49	69.05	1.52	16,306	86	68.50	69.30	13,532		600	100	331	100	200			623
2024-02-28	T	CYB	67.45	68.02	67.45	67.53	-0.17	24,676	105	67.50	68.14	16,874	700	1,900	800	451		500			1,805
2024-02-27	T	CYB	67.94	68.26	67.37	67.70	-0.30	12,565	102	67.37	68.00	5,419	300	1,200	400	130	100	1,201			2,977
2024-02-26	T	CYB	66.23	68.00	66.06	68.00	1.94	33,440	232	66.60	68.00	17,319	3,100	3,100	200	3	4,100	1,300			3,424
2024-02-23	T	CYB	65.80	66.50	65.80	66.50	0.74	7,846	72	66.05	66.50	2,913		1,000	100	353		400			1,906
2024-02-22	T	CYB	65.36	66.00	65.31	65.76	0.46	14,267	90	65.75	65.85	6,015	200	2,100	100	403		1,700			2,745
2024-02-21	T	CYB	65.55	65.61	65.12	65.30	-0.38	16,301	115	65.29	65.81	9,345	300	800	100	576		2,400			2,024
2024-02-20	T	CYB	66.23	66.23	65.18	65.68	-0.42	8,631	79	65.50	65.70	3,665		800		216	100				3,275
2024-02-16	T	CYB	65.99	66.59	65.75	66.59	1.19	16,236	110	66.15	66.90	7,940	400	500		282		1,400			3,204
2024-02-15	T	CYB	65.10	66.00	65.10	65.40	0.36	15,009	117	65.50	66.00	6,487	400	400	400	415	24	900			2,908
2024-02-14	T	CYB	64.19	65.04	64.19	65.04	0.17	6,076	51	64.75	65.49	4,254			100	85		200			738
2024-02-13	T	CYB	64.99	65.00	64.55	64.87	-0.12	17,465	116	64.23	65.00	11,748	300	1,000	300	907		732			2,312
2024-02-12	T	CYB	64.85	65.20	64.85	64.99	0.09	16,497	114	64.95	65.15	10,719	800	1,200	100	797	800	501			763
2024-02-09	T	CYB	64.77	65.18	64.75	64.90	-0.25	8,351	85	64.90	65.00	3,859	200	100		294	100	500			2,986
2024-02-08	T	CYB	64.98	65.36	64.70	65.15	0.59	12,859	103	64.75	65.20	5,236	100	1,500	19	461	100	400			3,098
2024-02-07	T	CYB	64.40	64.95	64.35	64.56	0.11	24,466	164	64.55	64.98	16,633	400	1,000	100	619	200	500			4,357		200
2024-02-06	T	CYB	64.46	64.96	64.26	64.45	-0.03	25,610	178	64.44	64.75	17,364	1,200	2,100	200	581		800			2,961		100
2024-02-05	T	CYB	64.12	64.57	64.12	64.49	-0.01	8,712	76	64.15	64.49	4,790	400	800		687	100	610			752
2024-02-02	T	CYB	64.21	64.50	64.13	64.50	-0.08	15,836	147	64.35	64.50	8,897	1,200	400	200	462		200			3,843		100
2024-02-01	T	CYB	64.46	64.86	64.34	64.58	0.08	15,249	128	64.25	64.60	7,716	2,400	1,000	200	388	1,000	495			1,658		100
2024-01-31	T	CYB	64.50	64.60	64.10	64.50	0.10	15,882	106	64.35	64.55	8,170	300	1,761		537	400				3,975
2024-01-30	T	CYB	65.00	65.00	64.24	64.40	-0.60	27,731	178	64.40	64.65	22,924	100	1,200	200	264	100	528			1,788		100
2024-01-29	T	CYB	65.10	65.35	64.80	65.00	-0.25	18,154	134	64.88	65.00	11,336	300	1,600	100	548		201			3,434
2024-01-26	T	CYB	65.64	65.65	65.00	65.25	-0.37	35,085	160	65.24	65.35	24,068	300	1,400	100	866	100	2,900			4,026		100