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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-09	T	CG	23.94	25.20	23.94	25.20	1.51	1,323,357	7,001	25.17	25.21	888,892	61,574	31,137	18,900	9,618	161,528	90,431			27,810		17,200	350
2026-02-06	T	CG	23.36	23.86	23.15	23.69	1.15	1,676,773	9,133	23.25	23.85	846,291	105,384	35,188	107,252	14,828	199,000	300,967			23,616		28,000	375
2026-02-05	T	CG	22.95	23.76	22.49	22.54	-1.38	1,299,765	8,940	22.40	23.54	756,737	57,167	51,132	108,700	13,836	159,124	80,733			30,965		20,700	512
2026-02-04	T	CG	24.40	24.47	22.98	23.92	0.07	2,249,893	11,848	23.82	24.23	1,252,814	256,206	37,593	44,800	14,264	248,836	209,074			104,073		28,200	207
2026-02-03	T	CG	24.60	24.60	23.18	23.85	0.65	3,001,462	18,632	23.10	24.45	1,533,563	150,739	118,166	15,400	16,108	808,114	101,589			89,911		64,700	23
2026-02-02	T	CG	22.56	23.55	22.55	23.20	0.39	2,404,403	14,993	22.90	23.42	1,201,280	127,002	79,658	33,200	27,611	454,733	145,028			87,653		29,000	348
2026-01-30	T	CG	24.33	24.445	22.62	22.81	-3.50	2,802,582	18,713	22.70	24.66	1,618,470	181,903	42,165	77,200	21,055	414,826	124,660			138,127		46,300	1,476
2026-01-29	T	CG	27.45	27.51	25.96	26.31	-0.81	2,740,730	16,606	26.00	26.35	1,847,906	344,347	106,711	37,800	15,134	148,000	93,334			83,241		14,400	1,206
2026-01-28	T	CG	26.81	27.55	26.55	27.12	0.63	3,739,268	19,614	27.08	27.35	2,502,240	227,251	85,380	47,900	23,730	446,704	166,459			116,072		45,600	868
2026-01-27	T	CG	26.13	26.53	25.49	26.49	0.54	3,155,461	18,203	26.26	26.58	1,798,539	284,476	63,003	82,900	22,743	376,026	138,224			264,575		43,400	841
2026-01-26	T	CG	26.12	26.88	25.69	25.95	0.76	4,801,663	25,119	25.80	26.75	2,078,801	224,838	105,722	82,600	26,174	788,970	195,788			573,841		62,700	1,072
2026-01-23	T	CG	25.18	25.63	25.03	25.19	0.26	2,090,435	12,095	25.08	25.25	1,163,546	112,589	42,455	48,000	6,786	281,566	87,653			209,159		34,800	700
2026-01-22	T	CG	24.51	25.78	24.38	24.93	0.57	1,873,172	11,982	24.70	25.50	977,390	115,486	104,356	69,900	10,963	313,796	61,280			123,458		36,800	417
2026-01-21	T	CG	25.70	25.92	24.28	24.36	-0.64	3,124,839	20,394	24.25	25.25	1,534,127	146,126	82,262	92,100	36,975	723,441	143,585		10,700	176,072		63,100	383
2026-01-20	T	CG	23.99	25.43	23.89	25.00	1.89	4,645,903	25,437	24.61	25.00	2,303,773	231,547	171,269	59,700	50,085	681,020	220,053		101,800	357,130		73,200	2,376
2026-01-19	T	CG	22.75	23.13	22.60	23.11	0.70	881,515	3,574	23.00	23.15	444,510	44,051	20,400	32,000	6,365	75,900	16,919			80,688		13,400	205
2026-01-16	T	CG	22.23	22.42	21.81	22.41	0.08	1,666,440	10,021	22.20	22.43	693,748	63,677	31,384	60,300	23,977	387,040	124,673			118,279		21,600	258
2026-01-15	T	CG	22.07	22.44	21.81	22.33	0.16	2,585,488	13,236	21.81	22.55	948,776	70,400	51,650	31,000	26,526	975,842	155,262			144,938		32,100	516
2026-01-14	T	CG	22.67	22.84	21.98	22.17	-0.15	2,169,701	10,806	21.97	22.34	826,722	104,521	83,582	74,500	23,082	841,611	52,364			58,588		41,600	291
2026-01-13	T	CG	22.26	22.64	22.01	22.32	0.24	2,016,526	10,979	22.18	22.50	1,077,968	86,153	28,161	27,000	14,280	458,155	58,997			144,015		19,400	391
2026-01-12	T	CG	22.00	22.24	21.81	22.08	0.69	1,283,231	6,735	21.94	22.15	860,879	51,249	24,422	26,400	11,276	129,052	56,105			62,269		21,000	195
2026-01-09	T	CG	21.53	21.78	21.19	21.39	-0.05	1,059,173	6,226	21.28	21.60	637,102	45,712	25,704	16,000	8,917	215,890	50,938			22,589		20,100	244
2026-01-08	T	CG	20.88	21.47	20.68	21.44	0.04	1,076,378	6,079	21.10	21.48	686,976	31,381	26,034	16,900	5,766	152,300	29,661			58,961		17,700	98
2026-01-07	T	CG	20.59	21.44	20.26	21.40	0.21	1,549,968	9,431	20.42	21.50	957,333	80,154	45,080	61,500	9,240	197,300	83,576			35,667		22,000	29
2026-01-06	T	CG	20.53	21.33	20.50	21.19	0.87	1,835,724	11,084	21.00	21.31	849,771	148,890	49,622	115,384	30,232	420,558	59,703			32,976		43,500	475
2026-01-05	T	CG	20.00	20.58	19.92	20.32	0.90	1,763,809	7,918	20.13	20.41	1,069,944	86,663	39,625	124,640	12,497	291,476	58,233			33,120		33,200	290
2026-01-02	T	CG	19.99	20.08	18.88	19.42	-0.34	868,315	6,126	19.00	20.00	519,824	67,596	32,038	15,400	7,623	128,259	39,202			25,397		19,700	213
2025-12-31	T	CG	19.67	20.10	19.67	19.76	-0.10	1,020,033	4,940	19.60	19.82	670,080	53,090	23,276	31,300	7,827	150,800	34,973			20,647		12,300	60
2025-12-30	T	CG	20.10	20.20	19.82	19.86	0.20	1,121,718	6,212	19.75	20.10	725,371	78,180	27,439	42,300	23,918	136,277	47,162			11,099		15,700	351
2025-12-29	T	CG	20.00	20.04	19.50	19.66	-0.70	1,283,597	6,731	19.60	19.87	921,032	82,321	33,845	18,000	11,723	108,839	41,300			24,484		16,800	446
2025-12-24	T	CG	20.52	20.56	20.16	20.36	-0.25	286,893	2,127	20.33	20.45	174,428	19,367	7,314	4,000	600	40,600	15,767			9,057		7,700	36
2025-12-23	T	CG	20.77	20.89	20.21	20.61		1,773,006	6,461	20.50	20.72	1,272,951	68,310	40,939	39,800	7,905	204,395	52,905			27,355		20,700	285
2025-12-22	T	CG	20.75	21.27	20.58	20.61	0.57	1,597,660	9,534	20.59	20.89	1,011,929	82,591	44,896	51,500	12,398	235,800	61,321			39,235		18,900	796
2025-12-19	T	CG	19.25	20.04	19.25	20.04	0.80	2,747,286	8,104	19.79	20.19	2,087,057	55,857	49,831	33,800	26,083	244,314	52,156			123,527		18,500	199
2025-12-18	T	CG	19.06	19.53	18.93	19.24	0.17	1,167,217	6,795	19.01	19.50	774,347	64,919	41,658	51,500	5,875	155,500	24,970			14,898		19,300	281
2025-12-17	T	CG	19.51	19.74	18.79	19.07	-0.16	1,272,188	8,056	18.90	19.08	818,340	39,976	59,497	10,900	2,210	206,700	43,536			33,842		16,100	103
2025-12-16	T	CG	19.51	19.87	19.17	19.23	-0.31	2,293,969	11,064	19.17	19.45	1,381,758	239,446	64,244	57,400	14,222	272,800	107,396			71,552		19,700	55
2025-12-15	T	CG	19.81	19.97	19.24	19.54	0.03	2,065,443	11,590	19.41	19.88	1,285,092	71,827	66,136	99,600	9,222	305,694	115,706			52,296		26,000	52
2025-12-12	T	CG	20.11	20.25	19.23	19.51	-0.14	1,580,485	8,268	19.30	20.10	936,780	89,871	34,585	44,100	3,335	357,793	38,819			23,868		19,900	264
2025-12-11	T	CG	19.00	19.855	18.92	19.65	0.58	1,202,421	9,495	19.50	19.90	525,938	58,988	54,584	69,700	15,476	291,556	53,654			71,417		20,100	193
2025-12-10	T	CG	18.63	19.23	18.33	19.07	0.57	2,356,005	12,167	18.50	19.19	1,000,156	78,033	93,695	29,600	23,598	927,714	70,146			37,777		29,900	104
2025-12-09	T	CG	18.16	18.67	18.14	18.50	0.35	996,971	5,848	18.45	18.65	526,373	40,682	32,793	16,700	5,119	283,530	28,690			21,981		19,800	368
2025-12-08	T	CG	18.20	18.51	18.13	18.15	-0.12	903,951	6,430	18.00	18.50	499,244	77,239	33,193	57,400	15,547	134,100	55,217			13,204		13,200	190
2025-12-05	T	CG	18.74	18.74	18.21	18.27	-0.29	942,570	6,541	18.19	18.75	531,584	38,736	35,329	43,500	11,301	160,944	30,534			44,995		19,500	55
2025-12-04	T	CG	18.23	18.66	18.10	18.56	0.23	777,218	5,100	18.50	18.65	400,472	46,509	31,028	72,300	13,403	142,355	23,039			14,764		16,600	564
2025-12-03	T	CG	18.35	18.64	18.21	18.33	0.08	871,464	6,197	18.00	18.41	479,664	84,800	34,217	51,100	16,059	123,800	20,987			16,242		36,500	130
2025-12-02	T	CG	18.40	18.56	17.90	18.25	-0.34	844,910	5,816	18.23	18.45	448,941	34,397	26,427	86,062	10,046	127,682	25,632			23,218		38,900	308
2025-12-01	T	CG	18.78	18.82	18.35	18.59	0.07	906,358	5,704	18.42	18.75	518,081	48,511	27,867	34,200	10,339	140,943	36,635			23,778		48,300	380
2025-11-28	T	CG	18.30	18.59	18.19	18.52	0.33	531,054	3,741	18.20	18.60	287,840	23,564	18,419	35,600	3,046	85,600	22,190			12,067		31,700	608
2025-11-27	T	CG	18.00	18.24	17.93	18.19	0.04	245,871	1,594	18.15	18.25	132,068	11,180	6,107	33,344	3,373	40,600	9,856			2,429		5,100	242
2025-11-26	T	CG	17.61	18.185	17.50	18.15	0.73	1,829,479	9,007	17.57	18.20	1,013,320	163,805	57,200	81,657	21,110	275,300	96,358			33,890		59,300	143
2025-11-25	T	CG	17.30	17.55	17.20	17.42	0.10	1,236,520	5,664	17.18	17.44	846,008	68,105	28,501	31,300	11,366	142,800	32,579			24,128		37,800	133
2025-11-24	T	CG	16.36	17.34	16.36	17.32	0.96	1,033,928	5,918	17.00	17.33	663,281	50,753	36,410	33,500	4,385	154,000	23,640			13,805		42,500	165
2025-11-21	T	CG	16.09	16.59	16.00	16.36	0.21	1,240,506	8,264	16.00	16.87	596,255	47,908	38,572	23,300	15,502	360,570	47,243			17,502		69,400	131
2025-11-20	T	CG	16.88	17.07	16.12	16.15	-0.69	976,696	6,240	16.12	17.01	568,782	46,000	32,479	30,500	11,972	184,900	33,110			9,494		46,800	217
2025-11-19	T	CG	16.90	17.29	16.67	16.84	0.07	904,238	5,815	16.50	17.30	477,904	58,840	30,100	21,400	9,248	206,500	23,481			19,561		30,200	32
2025-11-18	T	CG	16.61	16.965	16.47	16.77	0.17	1,471,805	5,904	16.20	16.85	1,074,975	48,128	31,811	21,300	8,109	167,200	36,759			21,687		36,600	550
2025-11-17	T	CG	16.93	17.01	16.43	16.60	-0.30	1,006,910	6,952	16.20	16.99	545,018	55,981	26,350	9,500	7,760	246,100	45,722			11,654		47,700	160
2025-11-14	T	CG	16.27	17.10	16.15	16.90	-0.13	1,284,029	7,000	16.66	17.00	615,158	59,442	41,500	19,400	36,966	376,610	43,280			34,564		29,600	173
2025-11-13	T	CG	17.51	17.51	16.85	17.03	-0.37	1,805,150	5,596	16.66	17.04	1,385,671	133,339	25,878	11,900	9,732	157,700	26,984			8,758		32,400	138
2025-11-12	T	CG	17.08	17.58	16.82	17.40	0.45	1,803,317	6,757	17.25	17.43	1,239,033	85,479	43,656	36,100	15,916	192,300	53,989			29,231		33,000	171
2025-11-11	T	CG	16.91	17.02	16.56	16.95	0.07	1,495,248	7,075	16.70	17.03	651,644	346,470	54,659	36,100	38,911	247,500	43,099			23,406		25,000	291