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
2025-01-13	T	CM	89.01	89.19	88.37	89.05	-0.54	5,358,212	23,155	88.88	89.19	3,845,916	127,631	131,605	67,197	50,417	786,684	93,098			134,283		2,000	6,750
2025-01-10	T	CM	90.80	90.83	89.44	89.59	-1.96	6,953,385	33,405	89.48	89.70	4,731,658	148,310	145,872	65,261	54,971	1,307,773	105,071			197,587		700	7,036
2025-01-09	T	CM	90.95	91.55	90.85	91.55	0.74	2,394,046	11,663	91.46	91.57	1,804,272	62,806	44,446	50,310	21,006	199,916	36,154			92,623		1,000	4,127
2025-01-08	T	CM	90.36	91.13	89.82	90.81	1.04	9,667,796	29,476	90.40	91.12	6,830,455	204,975	126,734	79,993	57,827	1,874,936	115,241			233,824		1,600	6,179
2025-01-07	T	CM	91.07	91.28	89.65	89.77	-0.80	5,543,746	22,898	89.68	90.25	4,265,655	211,929	111,886	98,222	43,293	509,623	107,310			115,563		1,400	5,630
2025-01-06	T	CM	90.75	91.16	90.26	90.57	-0.06	7,831,190	18,779	90.50	90.69	5,476,839	168,470	94,299	53,388	34,137	1,799,319	44,089			89,932		500	5,527
2025-01-03	T	CM	90.74	91.25	90.10	90.63	0.21	3,888,258	18,062	90.50	90.66	2,589,581	110,442	93,175	99,973	30,622	609,414	71,040		46,400	159,198		2,500	7,478
2025-01-02	T	CM	91.00	91.32	90.35	90.42	-0.51	6,073,270	17,456	90.36	90.45	4,485,138	129,903	91,083	28,127	27,105	1,102,185	52,698			89,669		1,000	5,853
2024-12-31	T	CM	91.15	91.44	90.71	90.93	-0.16	3,340,025	11,139	90.71	90.98	2,948,962	43,540	50,888	32,008	14,434	148,149	18,958			57,671		400	3,535
2024-12-30	T	CM	90.20	91.27	90.13	91.09	0.44	9,039,036	19,114	91.00	91.20	7,996,656	92,385	136,318	76,169	28,901	312,382	101,874		4,100	162,531		1,300	5,646
2024-12-27	T	CM	91.09	91.40	90.42	90.65	-1.88	9,215,059	18,654	90.60	90.69	8,434,228	84,315	95,717	23,294	26,033	290,887	60,585			123,986		1,500	4,131
2024-12-24	T	CM	92.22	92.73	92.14	92.53	0.22	2,418,779	8,371	92.40	92.53	1,985,964	81,471	32,332	38,994	8,907	157,916	48,231			37,944			3,352
2024-12-23	T	CM	92.06	92.73	91.56	92.31	-0.19	5,998,872	20,190	92.30	92.31	4,958,219	161,588	106,128	84,668	26,304	389,970	90,084			89,611		300	4,630
2024-12-20	T	CM	91.50	92.74	90.86	92.50	0.71	18,299,767	37,542	92.10	92.74	16,278,844	233,673	212,710	120,659	41,999	948,100	129,556			187,792		2,100	6,676
2024-12-19	T	CM	93.14	93.14	91.77	91.79	-0.75	7,722,095	27,009	91.75	92.10	6,069,882	273,919	246,169	96,196	29,548	597,618	104,002		2,800	157,636			5,371
2024-12-18	T	CM	93.94	93.97	92.15	92.54	-1.58	8,300,306	32,407	92.50	92.75	6,502,603	208,528	148,909	161,709	35,748	557,401	171,802			298,198		100	6,430
2024-12-17	T	CM	93.78	94.23	93.70	94.12	-0.16	5,443,700	19,966	94.06	94.20	3,785,051	278,300	94,840	89,733	24,867	775,808	75,625			242,662			4,576
2024-12-16	T	CM	94.08	94.48	93.65	94.28	0.08	5,538,102	17,447	93.96	94.35	4,165,196	150,644	81,703	64,804	30,778	795,926	79,571			104,379			5,396
2024-12-13	T	CM	94.63	94.72	93.56	94.20	-0.20	3,058,283	17,983	93.99	94.24	2,154,964	144,169	72,258	75,340	21,121	292,428	61,991			121,520			4,711
2024-12-12	T	CM	95.07	95.39	94.27	94.40	-0.98	4,798,683	20,409	94.40	94.50	3,646,167	153,891	113,239	72,848	37,599	432,051	60,167			156,029		200	4,690
2024-12-11	T	CM	94.50	95.50	94.47	95.38	1.12	5,148,666	27,272	95.28	95.43	3,539,597	436,517	125,957	165,291	32,946	434,436	110,111			199,068		300	5,158
2024-12-10	T	CM	93.81	94.52	93.71	94.26	0.40	6,778,153	22,779	94.20	94.30	5,365,016	349,836	145,428	117,556	51,609	317,741	100,674		61,800	172,265		6,000	5,424
2024-12-09	T	CM	94.19	94.35	93.08	93.86	-0.49	6,123,748	29,592	93.70	93.95	4,163,309	403,205	159,978	145,400	39,095	519,789	113,615		70,000	288,162		700	5,794
2024-12-06	T	CM	93.50	94.81	93.34	94.35	0.81	8,269,953	35,059	94.35	94.40	5,755,073	463,592	247,587	103,313	75,693	505,179	125,897		244,500	523,201		1,000	7,025
2024-12-05	T	CM	90.86	94.20	90.77	93.54	3.97	10,782,491	49,053	93.20	93.54	7,803,976	553,128	320,588	136,728	93,384	850,647	239,465		25,000	496,666		800	10,435
2024-12-04	T	CM	89.31	90.09	89.21	89.57	0.27	5,437,629	25,353	89.50	89.58	4,299,460	142,857	147,311	114,755	39,378	458,487	88,740			78,122			5,884
2024-12-03	T	CM	90.40	90.89	89.05	89.30	-0.75	4,422,700	27,253	89.17	89.36	2,766,181	224,588	157,136	94,825	66,922	690,561	98,171			156,358		400	5,793
2024-12-02	T	CM	90.88	91.10	90.01	90.05	-0.83	10,445,954	21,945	90.03	90.15	9,220,792	199,985	95,015	48,081	53,318	584,947	68,071			90,848		300	4,400
2024-11-29	T	CM	90.15	90.98	90.15	90.88	0.46	4,409,149	11,976	90.75	90.92	3,815,166	82,403	52,809	55,859	28,479	220,521	54,398			46,003		400	4,315
2024-11-28	T	CM	90.47	90.89	90.23	90.42	-0.28	2,097,673	8,353	90.32	90.55	1,697,882	57,965	48,545	58,922	12,231	92,402	36,426			49,612		500	2,617
2024-11-27	T	CM	90.97	91.52	90.59	90.70	-0.36	4,280,582	22,209	90.65	90.75	2,676,612	160,900	90,858	62,830	48,765	746,230	92,477			264,693		200	4,304
2024-11-26	T	CM	90.80	91.37	89.85	91.06	-0.36	5,127,707	21,978	91.00	91.12	3,258,513	484,169	105,016	53,836	26,775	470,182	68,296		31,500	399,007		200	3,993
2024-11-25	T	CM	91.55	92.17	91.19	91.42	-0.06	5,492,609	22,362	91.35	91.63	4,291,841	190,879	144,492	46,163	53,259	525,601	70,701			87,579		100	4,427
2024-11-22	T	CM	91.06	91.63	90.72	91.48	0.37	3,640,352	16,513	91.37	91.60	2,375,141	373,263	107,691	68,345	29,274	486,300	68,376			73,634			2,951
2024-11-21	T	CM	90.52	91.395	90.23	91.11	0.39	4,853,396	23,474	91.06	91.20	3,647,406	145,579	100,764	48,812	33,621	464,247	98,321			160,937		700	4,407
2024-11-20	T	CM	90.34	90.73	90.075	90.72	0.87	3,185,115	17,574	90.40	90.74	2,161,766	122,823	115,243	47,382	29,351	368,984	66,889			180,409			4,954
2024-11-19	T	CM	89.24	90.03	88.86	89.85	0.13	2,529,568	14,946	89.65	89.95	1,489,154	124,252	80,717	58,060	22,314	531,461	79,690			79,483		1,400	3,501
2024-11-18	T	CM	89.30	89.87	88.98	89.72	0.22	3,410,584	18,641	89.60	89.85	2,456,870	172,959	90,611	58,973	18,800	275,000	68,338			215,972		400	5,003
2024-11-15	T	CM	89.53	90.13	88.54	89.50	-0.34	4,910,559	28,100	89.30	89.67	3,405,208	160,679	172,515	75,688	30,320	452,110	116,386			311,080		5,000	5,226
2024-11-14	T	CM	89.45	90.21	88.82	89.84	0.15	3,499,699	24,266	89.75	90.00	2,257,344	163,668	109,772	88,375	35,610	438,266	113,160			179,083		300	3,746
2024-11-13	T	CM	89.88	90.42	89.45	89.69	-0.20	1,939,189	14,096	89.63	89.87	1,332,320	107,482	57,250	47,258	19,843	208,693	48,690			77,530			3,983
2024-11-12	T	CM	90.15	90.15	89.17	89.89	0.08	3,506,314	22,416	89.50	89.95	2,385,996	162,893	96,232	67,562	31,645	448,518	101,556			116,034		100	4,475
2024-11-11	T	CM	89.85	90.57	89.61	89.81	0.26	3,414,108	20,645	89.77	90.18	2,024,662	246,258	119,604	112,825	20,116	430,477	112,749			191,896		500	4,822
2024-11-08	T	CM	89.48	89.72	88.80	89.55	-0.11	2,687,635	17,039	89.42	89.66	1,357,655	482,304	71,041	79,133	35,895	322,913	79,205			172,054		100	4,293
2024-11-07	T	CM	88.91	89.77	88.60	89.66	1.06	4,152,716	24,009	89.40	89.68	2,380,026	336,733	143,828	98,534	52,829	688,890	99,389			227,433		100	5,566
2024-11-06	T	CM	89.03	89.18	87.38	88.60	0.37	6,845,896	32,822	88.33	88.68	4,918,072	359,027	218,719	92,183	70,138	578,854	135,204			275,854		600	6,171
2024-11-05	T	CM	87.99	88.38	87.73	88.23	0.31	2,700,079	12,503	88.15	88.28	2,040,872	102,256	38,543	35,890	17,237	290,800	35,322			66,878		200	3,347
2024-11-04	T	CM	87.79	88.56	87.47	87.85	-0.03	3,434,635	16,565	87.72	88.05	2,249,118	163,745	83,393	60,133	28,061	413,135	66,383			223,963		100	5,082
2024-11-01	T	CM	87.41	88.10	87.39	87.88	0.77	3,027,364	17,986	87.80	87.95	1,952,268	172,341	98,683	102,624	23,415	406,694	58,979			120,161		300	2,795
2024-10-31	T	CM	88.04	88.07	86.86	87.11	-0.93	5,360,591	24,587	87.08	87.20	2,739,444	199,924	113,677	73,431	27,609	1,590,010	136,571			306,976			900
2024-10-30	T	CM	87.60	88.20	87.50	88.04	0.09	2,619,391	16,188	87.80	88.10	1,497,122	137,534	105,397	80,737	42,681	388,236	93,185			120,813		3,900	414
2024-10-29	T	CM	87.66	88.23	87.60	87.95		3,156,525	16,894	87.60	87.96	1,830,138	154,077	76,047	80,479	32,806	534,001	99,741			229,514		900	100
2024-10-28	T	CM	87.16	88.30	87.16	87.95	0.63	3,693,221	13,615	87.90	87.95	2,843,352	133,894	60,769	51,559	28,498	336,679	88,385			89,901
2024-10-25	T	CM	87.37	87.74	87.02	87.32	-0.03	3,139,870	18,102	87.17	87.37	2,047,167	182,017	81,523	144,786	26,477	416,312	77,311			95,044		1,100	600
2024-10-24	T	CM	86.71	87.37	86.69	87.35	0.52	2,978,660	15,439	87.31	87.37	2,120,571	128,401	69,887	44,405	23,309	410,397	63,824			66,720		700	300
2024-10-23	T	CM	86.41	86.98	86.105	86.83	0.45	3,972,824	16,043	86.79	86.88	2,702,918	161,331	89,088	54,372	28,654	603,042	71,950			159,228		100	200
2024-10-22	T	CM	85.86	86.60	85.85	86.38	0.07	5,841,025	16,626	86.35	86.60	4,044,503	146,537	73,345	46,025	23,903	1,095,588	74,703			252,781		200	500
2024-10-21	T	CM	86.31	86.62	85.91	86.31	-0.17	6,477,882	20,753	86.10	86.36	4,775,001	210,748	89,303	59,181	28,629	639,636	89,159		150,000	279,776		800	1,000
2024-10-18	T	CM	86.47	86.955	86.18	86.48	0.03	3,974,895	18,710	86.45	86.57	2,701,864	128,103	101,264	58,389	16,464	655,721	67,297			149,741		300	100
2024-10-17	T	CM	86.00	86.88	86.00	86.45	0.56	6,227,345	22,738	86.30	86.50	4,165,178	252,859	126,992	99,313	31,294	1,181,218	84,266		6,400	195,313		100	200
2024-10-16	T	CM	84.86	86.055	84.86	85.89	1.14	5,569,335	26,602	85.88	85.92	2,665,655	481,242	96,840	105,684	41,792	1,430,772	95,393		50,000	457,867		600	1,000
2024-10-15	T	CM	83.72	84.905	83.72	84.75	0.87	6,863,408	25,637	84.65	84.80	4,956,258	196,246	91,517	126,391	37,737	1,135,570	98,615			164,324		1,000	600