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
2025-12-08	T	CJR.B	0.04	0.04	0.035	0.035		594,400	137	0.035	0.04	153,379	186,000	45,000	65,000	1,202	80,000	51,000			8,407			3,100
2025-12-05	T	CJR.B	0.035	0.04	0.035	0.04	0.0025	1,124,543	192	0.035	0.04	809,209	11,017	40,000	186,000			55,000			6,873			12,000
2025-12-04	T	CJR.B	0.04	0.04	0.035	0.04		876,076	160	0.035	0.04	262,758	58,000	130,000	232,000	1,339	56,000	121,000			7,618		5,000	400
2025-12-03	T	CJR.B	0.035	0.04	0.035	0.04	0.005	286,584	85	0.035	0.04	55,747		16,000	162,000	125		37,000			6,718		7,000	600
2025-12-02	T	CJR.B	0.035	0.04	0.035	0.035		346,231	88	0.035	0.04	190,887	17,000	79,000	41,000	3,743		3,200			6,175		4,000
2025-12-01	T	CJR.B	0.04	0.04	0.035	0.035		572,211	135	0.035	0.04	241,258	165,985	53,000	86,000	1,076		12,483			9,429			100
2025-11-28	T	CJR.B	0.035	0.04	0.035	0.04	-0.005	400,055	141	0.035	0.04	212,363	6,000		61,000	218	25,000	71,000			5,606		16,000	300
2025-11-27	T	CJR.B	0.04	0.045	0.04	0.045	0.005	232,646	122	0.035	0.045	162,311	1,200	2,000	41,000	1,400		16,000			3,833			2,900
2025-11-26	T	CJR.B	0.04	0.045	0.04	0.045	0.005	307,785	101	0.04	0.045	244,438	8,000	13,000	24,000	127		7,000			5,464		4,000	400
2025-11-25	T	CJR.B	0.04	0.045	0.04	0.04		190,265	80	0.04	0.045	154,387		4,000	12,000	870		13,001			3,220		1,000
2025-11-24	T	CJR.B	0.04	0.045	0.04	0.04	-0.005	307,204	88	0.04	0.045	202,452		1,000	81,000	549		11,001			5,016		4,000	1,019
2025-11-21	T	CJR.B	0.04	0.045	0.04	0.04		357,268	115	0.04	0.045	101,072	32,000		147,000	491		56,000			4,859		12,000	976
2025-11-20	T	CJR.B	0.04	0.045	0.04	0.04		307,772	91	0.04	0.045	43,047	33,800	10,000	40,000		152,000	21,000			6,091
2025-11-19	T	CJR.B	0.04	0.045	0.04	0.04	-0.005	306,839	70	0.04	0.045	89,989	33,000	5,000	130,000	25	13,000	13,000			3,424		18,000
2025-11-18	T	CJR.B	0.04	0.045	0.04	0.04	-0.005	584,037	119	0.04	0.045	229,348	33,000		138,000	953	7,000	158,000			7,855		9,000	80
2025-11-17	T	CJR.B	0.04	0.045	0.04	0.045	0.005	325,739	123	0.04	0.045	96,308	7,000	100,000	83,000	391		25,000			10,332			757
2025-11-14	T	CJR.B	0.045	0.045	0.04	0.04		1,592,492	174	0.04	0.045	1,053,378	34,000	64,000	230,000	3,137	3,000	189,000			7,793		4,000
2025-11-13	T	CJR.B	0.045	0.045	0.04	0.04		333,753	86	0.04	0.045	70,550	35,112	44,000	149,000	1,805	2,000	21,000			4,225		6,000	60
2025-11-12	T	CJR.B	0.045	0.045	0.04	0.04		542,631	143	0.04	0.045	302,726	16,224	25,000	32,000	355	79,000	71,000			5,539		4,000	250
2025-11-11	T	CJR.B	0.045	0.045	0.04	0.04	-0.005	672,189	202	0.04	0.045	188,663	44,000	297,000	103,000	1,892		22,000			6,370		4,000
2025-11-10	T	CJR.B	0.04	0.045	0.04	0.04		1,815,319	227	0.04	0.045	1,008,150	174,876	228,000	264,000	1,127	5,000	110,125			11,975		6,000	610
2025-11-07	T	CJR.B	0.035	0.04	0.035	0.04	0.005	1,167,692	204	0.035	0.04	443,040	17,666	116,000	266,000	1,420	5,000	293,000			18,424			3,847
2025-11-06	T	CJR.B	0.04	0.045	0.035	0.035	-0.005	2,720,791	312	0.035	0.04	1,311,664	78,686	281,000	516,000	313	93,000	404,105			8,852		17,000	2,505
2025-11-05	T	CJR.B	0.04	0.045	0.035	0.04		3,073,903	387	0.035	0.04	2,017,252	115,000	112,000	471,000	5,939	103,000	181,000			18,350			40,319
2025-11-04	T	CJR.B	0.03	0.05	0.03	0.045	-0.02	8,252,267	1,089	0.04	0.045	4,629,367	504,690	838,172	1,150,000	9,938	248,000	599,000			49,470		66,000	125,851
2025-11-03	T	CJR.B	0.095	0.095	0.065	0.065	-0.03	8,698,289	982	0.065	0.07	5,794,825	767,548	364,300	834,000	8,929	91,000	746,000			30,556		20,000	12,053
2025-10-31	T	CJR.B	0.095	0.10	0.09	0.095		453,138	122	0.09	0.095	172,055	3,000	97,500	91,000	1,466	2,000	65,000			3,620		14,000	1,205
2025-10-30	T	CJR.B	0.11	0.11	0.095	0.095		3,953,754	583	0.095	0.10	2,123,888	235,203	308,000	1,005,000	66,223	13,000	173,000			10,914		4,000	990
2025-10-29	T	CJR.B	0.095	0.095	0.09	0.095		366,248	90	0.09	0.095	248,035	14,747	41,000	18,000	20,108	14,000	4,000			5,218			435
2025-10-28	T	CJR.B	0.09	0.095	0.09	0.095	0.005	284,351	84	0.09	0.095	262,409	6,970		2,000	1,410	3,000				6,241
2025-10-27	T	CJR.B	0.09	0.095	0.09	0.09	-0.005	206,891	96	0.09	0.095	153,391	7,515	1,000	36,000	621	3,000				3,354			1,002
2025-10-24	T	CJR.B	0.09	0.095	0.09	0.09		174,510	70	0.09	0.095	107,061	30,000	9,000	5,000	643	19,000				3,419			10
2025-10-23	T	CJR.B	0.09	0.095	0.09	0.09		503,201	94	0.09	0.095	434,247	49,000	8,000	1,000	1,770	2,000				3,883			375
2025-10-22	T	CJR.B	0.09	0.095	0.09	0.09	-0.005	172,240	61	0.09	0.095	115,409				10		51,000			2,936			135
2025-10-21	T	CJR.B	0.09	0.095	0.09	0.095		224,045	74	0.09	0.095	124,450	30,000		36,000	150	3,000	27,000			2,072
2025-10-20	T	CJR.B	0.09	0.095	0.09	0.095	0.005	286,252	88	0.09	0.095	172,628	22,000	24,000	27,000	20,788	9,000	5,002			2,576		1,000	261
2025-10-17	T	CJR.B	0.09	0.095	0.09	0.09	-0.005	230,141	78	0.09	0.095	43,720	11,000	4,000	39,000	500	9,000	110,000			5,451		5,000	815
2025-10-16	T	CJR.B	0.095	0.095	0.09	0.095	0.005	259,088	89	0.09	0.095	138,719			4,000	1,550	59,000	49,000			5,379
2025-10-15	T	CJR.B	0.095	0.095	0.085	0.09		525,975	148	0.09	0.095	192,531	55,520	56,000	16,000	10,000	14,000	169,000			7,061			927
2025-10-14	T	CJR.B	0.095	0.095	0.085	0.09		559,648	160	0.085	0.09	284,660	15,000	6,000	137,000	1,083	14,000	85,000			4,750		7,000	800
2025-10-10	T	CJR.B	0.09	0.095	0.085	0.09	-0.005	1,405,572	241	0.085	0.09	421,200	96,000	60,000	292,000	625	28,000	453,000			8,825		37,000	300
2025-10-09	T	CJR.B	0.095	0.10	0.09	0.095		1,194,115	264	0.09	0.095	512,308	80,000	218,000	71,000	1,957	4,000	280,000			6,994		12,000
2025-10-08	T	CJR.B	0.095	0.095	0.09	0.095		668,363	132	0.09	0.095	420,088	1,250	1,000	117,000	511		113,000			6,222		4,000	749
2025-10-07	T	CJR.B	0.085	0.095	0.085	0.095	0.01	1,215,074	177	0.09	0.095	610,071	311,176	39,000	38,000	1,857	11,000	185,000			8,129		8,000	1
2025-10-06	T	CJR.B	0.09	0.09	0.085	0.09		368,993	133	0.085	0.09	122,745	41,000		28,000	900		166,000			3,284			4,249
2025-10-03	T	CJR.B	0.09	0.09	0.085	0.09		238,212	81	0.085	0.09	109,923	10,000		7,000		6,000	99,000			3,385			600
2025-10-02	T	CJR.B	0.09	0.095	0.085	0.09	-0.005	318,496	106	0.085	0.09	143,918	30,240	8,000	63,000	20,121	29,000	6,000			4,339		12,000	120
2025-10-01	T	CJR.B	0.09	0.095	0.085	0.095	0.005	418,910	97	0.085	0.095	390,509		10,000		382	1,000	13,000			2,276		1,000
2025-09-30	T	CJR.B	0.09	0.095	0.085	0.09		357,467	91	0.085	0.09	266,988	50,001	1	3,000	25,000	2,000	2,848			4,097			140
2025-09-29	T	CJR.B	0.09	0.095	0.09	0.09		413,923	105	0.09	0.095	128,245	500	101,000	1,000	725	7,000	165,800			5,457			1,299
2025-09-26	T	CJR.B	0.085	0.095	0.085	0.095	0.005	171,712	79	0.09	0.095	119,817	3,000	13,000	24,000	508	2,000	4,000			2,155			778
2025-09-25	T	CJR.B	0.085	0.095	0.085	0.085	-0.005	193,462	93	0.085	0.095	120,918	18,000		2,000	4,000	23,000	12,013			5,084			6,144
2025-09-24	T	CJR.B	0.09	0.095	0.085	0.09		255,914	84	0.085	0.09	168,632	29,000	5,000	21,000	933	1,000	10,000			2,757			15,400
2025-09-23	T	CJR.B	0.09	0.095	0.085	0.09		195,687	93	0.09	0.095	153,995	2,000	1,000	5,000	1,250	2,000	22,000			4,972		1,000	1,019
2025-09-22	T	CJR.B	0.09	0.095	0.085	0.09	-0.005	380,819	119	0.09	0.095	111,804	7,000	21,000	86,000	904	66,000	40,000			5,936		40,000	100
2025-09-19	T	CJR.B	0.085	0.095	0.085	0.095	0.005	438,863	115	0.085	0.095	208,272	17,000		92,000	1,074		110,000			9,388			105
2025-09-18	T	CJR.B	0.095	0.095	0.085	0.09	-0.005	276,090	82	0.085	0.09	68,257	9,000		53,000	200	2,000	127,000			6,747		8,000	255
2025-09-17	T	CJR.B	0.085	0.095	0.085	0.095	0.005	201,356	94	0.085	0.095	102,322	24,000	12,000	42,000	755		14,000			4,758		1,000	75
2025-09-16	T	CJR.B	0.09	0.095	0.085	0.085	-0.005	147,994	85	0.085	0.09	66,187	1,096	26,000	6,000	40,435		3,000			1,787			650
2025-09-15	T	CJR.B	0.095	0.095	0.09	0.09	-0.005	113,402	78	0.09	0.095	45,577	3,021	20,000	15,000	2,590		20,000			3,451			400
2025-09-12	T	CJR.B	0.09	0.095	0.09	0.095		130,095	76	0.09	0.095	48,647		200	55,000	10,214	6,000	3,000			5,733
2025-09-11	T	CJR.B	0.09	0.095	0.085	0.095	0.005	141,942	116	0.09	0.095	58,400	7,000	9,000	16,000	1,500		37,400			4,606			5,065
2025-09-10	T	CJR.B	0.09	0.095	0.085	0.09	-0.005	164,101	89	0.085	0.095	113,523	3,250	5,123	29,000	1,500		2,000			6,604			653