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
2025-07-15	T	CG	9.87	9.94	9.68	9.91	0.01	1,085,096	6,082	9.78	9.92	611,270	72,364	20,346	54,900	32,226	183,330	70,892			20,557		5,500	170
2025-07-14	T	CG	10.02	10.13	9.86	9.90	-0.08	1,404,169	6,545	9.78	9.92	627,229	74,540	25,263	22,400	38,178	426,165	86,609			50,770		6,000	424
2025-07-11	T	CG	9.93	10.04	9.86	9.98	0.18	1,299,633	7,918	9.90	9.99	655,911	59,845	23,507	137,500	26,787	206,025	118,859			53,403		4,300	412
2025-07-10	T	CG	9.82	9.85	9.675	9.80	0.03	1,555,385	7,865	9.70	9.84	798,796	75,000	30,937	89,500	13,999	440,113	58,197			32,743		5,700	214
2025-07-09	T	CG	9.69	9.835	9.59	9.77	0.08	1,302,233	6,523	9.69	9.83	739,680	126,200	25,388	36,800	18,072	236,100	32,879			70,439		3,600	1,420
2025-07-08	T	CG	9.85	10.07	9.55	9.69	-0.35	3,171,599	13,970	9.63	9.74	1,346,383	262,120	78,906	81,000	61,626	992,800	89,463			166,160		10,500	579
2025-07-07	T	CG	10.11	10.12	9.735	10.04	-0.25	2,597,697	12,879	10.03	10.08	1,264,038	212,710	67,542	75,400	34,195	471,325	150,106			184,753		18,000	1,078
2025-07-04	T	CG	10.33	10.36	10.26	10.29	0.04	344,313	2,209	10.22	10.31	189,239	23,100	8,100	8,500	17,513	52,600	19,360			14,596		2,000	74
2025-07-03	T	CG	10.00	10.26	9.99	10.25	0.17	1,337,219	7,693	10.21	10.26	622,468	122,190	33,526	27,900	59,783	232,500	58,622			124,602		14,000	761
2025-07-02	T	CG	10.03	10.12	9.815	10.08	0.27	1,847,571	9,779	9.63	10.12	740,510	169,970	62,034	31,700	34,072	458,185	66,013			216,395		9,400	285
2025-06-30	T	CG	9.67	9.835	9.62	9.81	0.15	717,478	4,225	9.62	9.82	355,435	106,582	14,802	9,700	4,710	163,924	22,391			22,111		3,000	279
2025-06-27	T	CG	9.69	9.81	9.61	9.66	-0.31	1,772,350	7,582	9.65	9.84	1,097,426	101,538	29,484	35,000	11,470	330,575	75,846			46,297		10,100	503
2025-06-26	T	CG	9.75	9.99	9.71	9.97	0.22	2,392,658	9,110	9.65	9.98	810,215	113,956	27,472	43,928	31,126	820,691	107,770			394,513		8,900	129
2025-06-25	T	CG	9.72	9.78	9.645	9.75	0.08	1,374,325	8,760	9.61	9.78	621,773	101,138	40,360	49,700	29,839	287,703	113,463			71,992		6,700	309
2025-06-24	T	CG	9.72	9.755	9.47	9.67	-0.27	1,907,951	9,198	9.65	9.78	982,882	112,315	39,008	46,700	30,579	502,147	91,398			49,659		2,900	524
2025-06-23	T	CG	9.82	10.22	9.80	9.94	0.18	1,614,644	10,690	9.89	9.98	851,007	109,240	39,637	36,500	13,880	347,134	94,617			58,654		13,800	271
2025-06-20	T	CG	9.65	9.92	9.57	9.76	0.12	3,153,129	11,082	9.51	9.82	2,231,292	141,946	43,927	49,000	36,231	449,008	75,690			76,725		10,400	615
2025-06-19	T	CG	9.68	9.68	9.61	9.64	-0.07	370,315	1,824	9.60	9.75	196,834	21,846	10,827	11,200	38,126	54,874	11,695			15,707		2,800	104
2025-06-18	T	CG	9.66	9.91	9.62	9.71	0.01	2,521,832	8,414	9.62	9.77	1,469,842	117,797	91,550	29,600	25,362	484,508	110,141			97,208		10,000	760
2025-06-17	T	CG	9.69	9.735	9.615	9.70	0.01	1,075,559	6,001	9.65	9.75	552,046	53,538	21,382	39,200	22,896	264,548	54,308			33,360		4,700	115
2025-06-16	T	CG	9.70	9.84	9.60	9.69	-0.18	1,200,391	6,927	9.60	9.75	667,967	61,983	23,484	26,800	10,565	210,893	75,425			71,645		9,700	181
2025-06-13	T	CG	9.98	9.99	9.81	9.87	0.05	1,832,725	8,123	9.82	9.90	1,263,261	79,634	28,285	49,100	12,783	250,518	63,877			42,647		10,400	372
2025-06-12	T	CG	9.77	9.85	9.66	9.82	0.19	2,338,136	10,575	9.60	9.85	995,917	93,200	38,085	42,100	30,732	699,789	123,347			235,970		14,300	239
2025-06-11	T	CG	9.69	9.71	9.565	9.63	-0.01	1,198,707	6,931	9.57	9.68	708,022	47,500	25,815	26,200	13,801	214,566	64,197			49,151		13,100	582
2025-06-10	T	CG	9.96	9.99	9.63	9.64	-0.29	2,414,228	11,828	9.61	9.74	1,117,292	434,520	50,858	47,300	44,620	469,114	109,709			61,247		16,000	713
2025-06-09	T	CG	9.78	9.995	9.75	9.93	0.21	2,762,708	9,341	9.71	9.99	1,393,083	106,689	52,619	17,200	23,532	949,661	72,488			99,534		15,400	104
2025-06-06	T	CG	10.21	10.39	9.605	9.72	-0.60	3,496,014	16,969	9.69	9.73	1,692,028	156,769	136,522	90,800	28,139	865,600	237,854			147,459		13,900	483
2025-06-05	T	CG	10.42	10.505	10.195	10.32	-0.04	2,143,469	12,097	10.22	10.45	1,085,829	94,560	72,433	41,300	21,672	512,000	112,534			104,976		15,800	622
2025-06-04	T	CG	10.40	10.55	10.275	10.36	-0.02	1,003,465	6,007	10.25	10.40	514,804	50,400	19,807	30,400	7,507	180,589	67,494			66,936		7,000	89
2025-06-03	T	CG	10.09	10.395	10.08	10.38	0.09	1,413,031	7,567	10.37	10.40	725,497	183,402	47,866	36,037	35,636	236,633	57,292			59,390		9,200	122
2025-06-02	T	CG	9.92	10.36	9.92	10.29	0.50	1,167,084	7,281	10.22	10.35	677,640	55,902	39,228	36,100	12,407	221,695	60,467			36,971		7,700	212
2025-05-30	T	CG	9.73	9.84	9.65	9.79	-0.07	1,299,742	5,279	9.65	9.82	832,479	40,800	21,273	21,200	11,267	222,500	55,839			42,185		5,900	73
2025-05-29	T	CG	9.89	9.94	9.80	9.86	-0.05	972,225	5,904	9.84	9.92	565,912	32,000	17,491	31,000	9,535	171,900	50,581			46,232		3,900	254
2025-05-28	T	CG	9.86	9.91	9.77	9.91	0.19	1,000,819	5,100	9.85	9.92	581,621	40,700	15,152	28,900	11,330	212,970	47,140			37,751		3,100	391
2025-05-27	T	CG	9.48	9.90	9.46	9.72	0.13	2,502,376	9,289	9.64	9.83	1,277,327	110,434	73,555	43,225	40,402	777,496	89,613			42,898		19,600	143
2025-05-26	T	CG	9.50	9.68	9.48	9.59	0.03	375,073	2,111	9.49	9.67	227,738	12,890	19,743	3,600	16,657	56,048	10,687			13,062		4,500	57
2025-05-23	T	CG	9.59	9.65	9.42	9.56	0.15	876,926	4,517	9.50	9.58	447,420	57,986	19,457	26,700	16,656	212,523	46,805			28,164		2,600	551
2025-05-22	T	CG	9.44	9.505	9.36	9.41	-0.14	1,289,876	6,316	9.29	9.51	653,858	224,154	15,877	20,500	9,655	204,203	75,059			46,656		2,600	254
2025-05-21	T	CG	9.40	9.61	9.375	9.55	0.19	1,424,713	7,922	9.49	9.57	690,535	106,893	50,763	37,927	13,042	268,382	78,637			114,373		7,300	147
2025-05-20	T	CG	9.17	9.37	9.13	9.36	0.30	1,287,494	8,003	9.30	9.38	593,383	101,216	27,437	83,752	26,620	220,075	117,507			53,747		900	109
2025-05-16	T	CG	8.91	9.085	8.87	9.06	-0.05	1,166,998	5,180	9.01	9.13	450,867	52,100	24,942	19,300	15,559	320,508	37,221			137,078		1,800	493
2025-05-15	T	CG	9.15	9.19	8.95	9.11	0.09	958,888	5,552	8.94	9.15	466,510	57,601	37,469	31,700	29,684	209,439	51,313			35,870		200	483
2025-05-14	T	CG	8.99	9.11	8.87	9.02	-0.18	1,062,221	6,428	9.00	9.20	568,484	75,412	38,848	41,312	17,315	213,590	59,243			26,467		900	249
2025-05-13	T	CG	9.30	9.39	9.15	9.20	-0.09	1,302,545	5,335	9.17	9.40	842,962	71,502	38,546	31,626	11,979	196,000	63,757			29,545		600	66
2025-05-12	T	CG	9.74	9.76	9.28	9.29	-0.86	1,633,060	8,323	9.27	9.41	880,580	102,466	135,522	41,400	32,709	290,984	62,553			62,482		200	106
2025-05-09	T	CG	10.01	10.18	9.955	10.15	0.27	1,275,183	5,481	10.10	10.20	699,233	89,746	25,817	15,200	15,563	277,359	47,193			53,363		400	30
2025-05-08	T	CG	9.88	10.03	9.80	9.88	-0.20	1,980,222	6,408	9.80	10.06	831,367	110,300	42,800	33,244	16,114	792,615	42,823			69,653		1,100	53
2025-05-07	T	CG	10.13	10.16	9.97	10.08	-0.25	1,268,610	7,636	10.02	10.10	596,675	101,000	48,051	44,300	21,470	293,919	68,210			58,121		1,400	66
2025-05-06	T	CG	9.29	10.38	9.24	10.33	1.40	2,978,091	11,753	10.05	10.36	1,261,073	861,778	122,532	48,800	24,708	382,498	134,022			53,135		700	285
2025-05-05	T	CG	9.07	9.12	8.855	8.93	0.11	714,776	3,941	8.91	9.10	331,245	99,055	18,674	25,301	12,723	164,000	20,705			24,977			35
2025-05-02	T	CG	8.95	8.96	8.69	8.82	-0.03	850,336	4,666	8.75	8.99	399,955	99,788	38,525	27,800	11,910	178,179	25,979			52,292			22
2025-05-01	T	CG	8.96	8.98	8.72	8.85	-0.38	1,044,437	5,651	8.78	8.95	531,129	59,221	46,199	47,100	16,113	221,400	57,741			48,664		700	181
2025-04-30	T	CG	9.08	9.25	9.08	9.23	0.09	1,361,161	6,646	9.08	9.24	789,621	112,394	54,608	32,100	10,350	227,558	37,200			65,030		300	227
2025-04-29	T	CG	9.16	9.29	9.12	9.14	-0.10	781,996	4,210	9.12	9.27	341,221	71,301	25,741	8,834	5,000	179,234	23,436			71,105			65
2025-04-28	T	CG	9.12	9.26	9.10	9.24	0.06	854,952	5,157	9.17	9.26	457,724	40,652	26,359	15,000	7,410	157,152	22,322			107,090		200	14
2025-04-25	T	CG	9.14	9.385	9.12	9.18	-0.13	1,183,074	6,610	9.15	9.20	544,954	84,600	61,326	36,800	13,085	314,966	68,631			39,054			100
2025-04-24	T	CG	9.45	9.45	9.205	9.31	0.03	1,471,466	7,852	9.09	9.41	719,484	72,238	52,745	36,724	8,879	320,360	40,902			179,739			103
2025-04-23	T	CG	9.13	9.35	9.025	9.28	-0.17	1,413,457	7,478	9.02	9.45	834,610	45,322	58,622	43,500	19,816	258,472	44,363			96,985			224
2025-04-22	T	CG	9.76	9.79	9.39	9.45	-0.29	1,109,495	6,148	9.38	9.55	530,841	57,953	64,058	24,609	12,203	287,756	31,677			41,084			242
2025-04-21	T	CG	9.89	9.91	9.60	9.74	0.19	753,250	4,020	9.60	9.77	428,808	39,100	40,078	12,000	13,033	143,812	40,557			27,289			85
2025-04-17	T	CG	9.71	9.71	9.515	9.55	-0.20	987,149	4,772	9.46	9.60	626,547	37,649	31,200	19,000	12,252	165,602	42,889			31,798			155
2025-04-16	T	CG	9.79	9.93	9.65	9.75	0.21	1,125,188	6,004	9.65	9.87	593,176	40,665	50,757	17,600	21,347	308,052	50,153			30,398			127