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
2025-11-13	T	CM	121.60	122.30	120.34	120.93	-0.96	4,333,308	25,275	120.72	121.10	2,907,318	170,831	128,819	66,998	39,938	448,139	119,262			187,913		97,400	1,000
2025-11-12	T	CM	120.40	122.01	120.24	121.89	1.77	4,178,171	26,710	121.60	122.01	1,859,894	219,975	106,813	161,030	70,652	1,124,306	84,492		69,300	236,645		115,100	1,306
2025-11-11	T	CM	119.90	120.43	119.865	120.12	0.04	2,837,796	14,615	120.00	120.20	1,931,908	169,025	51,776	69,074	21,184	317,981	53,747			109,776		61,500	831
2025-11-10	T	CM	119.21	120.335	119.03	120.08	1.16	2,886,394	18,060	119.99	120.20	1,686,707	162,815	64,516	158,975	55,269	359,099	63,011			184,541		67,200	1,558
2025-11-07	T	CM	118.33	118.92	117.01	118.92	0.19	4,331,598	26,773	118.69	118.99	2,399,700	261,023	143,771	169,425	79,655	823,891	61,067			146,076		135,000	1,573
2025-11-06	T	CM	117.85	119.04	117.60	118.73	1.11	3,210,455	22,530	118.65	118.85	1,597,265	412,348	123,868	71,800	50,590	387,556	122,687			235,249		97,200	1,204
2025-11-05	T	CM	117.63	117.97	116.85	117.62	0.21	3,246,190	22,976	117.00	117.80	1,748,507	261,173	107,806	228,539	36,212	333,077	118,080			152,302		73,300	1,705
2025-11-04	T	CM	116.96	117.78	115.69	117.41	-0.43	2,627,304	19,367	117.07	117.58	1,521,123	149,382	117,744	31,957	45,017	332,683	74,578			170,119		91,700	1,859
2025-11-03	T	CM	116.25	118.04	116.25	117.84	1.63	3,459,236	23,173	117.00	117.90	1,987,734	255,867	114,786	67,659	36,960	457,700	122,458		20,700	182,467		94,400	1,169
2025-10-31	T	CM	115.25	116.42	114.80	116.21	0.96	2,655,636	14,936	115.65	116.40	1,298,074	177,062	55,156	48,931	32,109	789,341	56,934			97,939		56,800	1,616
2025-10-30	T	CM	115.38	116.02	115.08	115.25	-0.09	2,772,934	19,022	115.08	115.30	1,837,728	203,801	65,269	68,039	35,646	264,110	64,535			122,163		60,500	1,804
2025-10-29	T	CM	116.70	116.91	114.815	115.34	-1.48	3,611,283	25,629	115.28	115.50	2,173,981	228,227	115,906	51,399	46,894	550,038	91,760			155,420		71,000	1,420
2025-10-28	T	CM	116.10	117.125	115.69	116.82	0.72	3,771,765	22,458	116.55	117.00	2,186,869	187,550	115,175	48,631	57,898	732,254	81,359			201,523		67,500	1,804
2025-10-27	T	CM	115.49	116.19	115.20	116.10	0.84	5,931,080	20,736	115.60	116.20	4,655,775	198,613	87,901	38,339	34,698	572,331	66,562			128,991		75,900	860
2025-10-24	T	CM	114.37	115.30	114.37	115.26	1.22	3,922,155	17,724	114.55	115.28	2,833,522	196,796	57,825	34,349	58,876	372,188	50,968			142,108		74,800	1,275
2025-10-23	T	CM	113.59	114.255	113.53	114.04	0.63	4,173,537	11,349	113.75	114.10	3,533,189	108,768	30,291	19,175	41,397	232,210	32,757			74,300		57,700	1,555
2025-10-22	T	CM	113.32	113.73	113.02	113.41	0.20	3,388,237	16,758	113.00	113.47	2,491,018	120,913	55,905	80,490	47,109	306,157	71,730			88,088		70,600	951
2025-10-21	T	CM	113.36	113.63	112.83	113.21	-0.13	3,463,879	13,924	112.98	113.40	2,643,101	115,674	41,967	55,169	35,424	319,114	46,079			88,624		68,800	895
2025-10-20	T	CM	112.81	113.74	112.80	113.34	0.82	3,540,756	12,575	113.00	113.53	2,776,424	112,000	37,749	70,126	28,452	255,139	73,049			73,254		53,500	1,070
2025-10-17	T	CM	112.35	112.675	111.92	112.52	-0.17	4,460,340	21,258	112.48	112.61	2,682,935	184,084	55,343	101,400	62,985	908,204	122,689			174,090		92,200	1,229
2025-10-16	T	CM	114.78	114.95	112.33	112.69	-2.18	3,992,099	23,838	112.40	113.36	2,406,441	218,926	128,933	73,093	95,781	521,816	148,135			207,358		85,200	2,247
2025-10-15	T	CM	113.25	114.98	113.04	114.87	1.97	5,362,209	24,273	114.65	114.99	3,842,144	219,012	101,684	57,631	69,900	462,597	114,636			218,675		107,000	1,376
2025-10-14	T	CM	111.74	113.21	111.41	112.90	1.08	3,258,386	21,010	112.70	113.10	1,988,896	211,366	86,577	73,950	24,488	411,839	85,841			157,327		102,300	1,085
2025-10-10	T	CM	112.54	113.12	111.69	111.82	-0.32	4,167,348	22,265	111.69	112.50	2,801,153	231,607	54,058	50,865	61,051	478,169	55,347			204,543		103,000	1,606
2025-10-09	T	CM	112.32	112.95	111.94	112.14	-0.07	4,790,462	16,931	112.10	112.42	3,664,030	205,442	50,997	81,508	35,650	359,621	70,615			142,265		67,900	9,607
2025-10-08	T	CM	114.09	114.21	112.065	112.21	-1.67	4,014,065	22,008	112.11	112.30	2,439,595	228,970	64,112	83,390	47,381	525,841	170,153			238,796		79,500	2,510
2025-10-07	T	CM	114.00	114.675	113.605	113.88		5,472,319	20,356	113.88	113.91	4,083,269	172,901	70,315	95,387	37,927	474,098	119,250			226,294		71,500	864
2025-10-06	T	CM	114.14	114.20	112.74	113.88	0.23	3,800,995	17,046	113.60	113.99	2,682,328	130,541	53,434	73,638	25,607	436,065	109,404			158,231		48,500	1,148
2025-10-03	T	CM	112.38	114.09	112.19	113.65	0.95	5,618,366	25,292	113.47	113.75	3,567,698	241,855	113,735	64,811	41,396	749,354	148,408			285,199		99,400	1,251
2025-10-02	T	CM	111.98	112.81	111.29	112.70	0.56	4,627,397	25,541	112.13	112.70	2,804,955	307,703	84,412	76,115	51,388	745,021	137,955			209,024		98,900	1,308
2025-10-01	T	CM	111.42	112.59	111.33	112.14	0.93	5,965,806	26,280	112.00	112.36	3,426,238	253,406	120,593	108,215	127,320	1,271,868	120,286		55,000	234,396		88,000	1,958
2025-09-30	T	CM	110.90	111.29	109.73	111.21	0.35	4,733,132	24,563	111.13	111.22	3,084,880	175,873	100,107	42,830	53,761	778,991	55,274			227,119		90,600	947
2025-09-29	T	CM	111.87	112.00	110.63	110.86	-1.58	5,144,793	23,133	110.75	110.90	3,862,659	204,747	116,978	33,951	38,645	557,337	63,399			114,472		69,000	1,024
2025-09-26	T	CM	112.07	112.79	112.02	112.44	0.45	5,149,413	20,424	112.30	112.83	3,754,692	220,105	95,318	74,617	31,070	536,967	109,387			140,426		93,300	1,206
2025-09-25	T	CM	111.93	112.36	111.65	111.99	-0.18	4,731,364	20,749	111.98	112.05	3,365,854	220,592	79,881	55,064	26,706	619,728	117,780			108,354		90,600	1,513
2025-09-24	T	CM	112.82	113.49	112.15	112.17	-0.91	8,236,278	31,458	112.15	112.50	5,436,613	394,396	146,443	52,028	45,902	1,555,884	111,996			217,533		103,400	1,268
2025-09-23	T	CM	112.47	113.51	112.45	113.08	0.69	4,407,538	22,224	112.86	113.18	2,903,131	203,016	82,096	51,424	75,877	555,186	136,686		26,500	150,890		88,400	729
2025-09-22	T	CM	112.50	112.85	112.09	112.39	-0.14	7,411,021	22,754	112.20	112.51	5,601,386	293,354	77,111	36,912	56,119	876,142	59,892		1,600	174,932		125,400	1,386
2025-09-19	T	CM	113.50	113.50	110.79	112.53	1.57	10,185,392	28,479	112.41	112.55	7,837,482	208,195	123,116	116,081	48,858	1,068,568	171,266			256,285		124,000	1,721
2025-09-18	T	CM	110.57	111.33	110.35	110.96	0.46	3,740,896	18,548	110.92	111.08	2,540,799	159,969	76,893	41,544	26,650	555,423	75,842			90,705		98,900	1,213
2025-09-17	T	CM	110.45	111.10	110.29	110.50	0.17	3,742,588	21,336	110.45	110.67	2,457,574	226,017	99,075	34,811	41,184	561,452	44,610			110,162		101,100	1,106
2025-09-16	T	CM	109.70	110.50	109.36	110.33	0.67	3,790,754	19,039	110.15	110.40	2,558,947	230,501	87,535	38,552	26,312	499,838	63,786		50,000	123,554		56,300	1,129
2025-09-15	T	CM	109.59	109.87	109.29	109.66	0.07	3,291,295	15,741	109.63	109.68	2,295,777	136,983	48,157	45,755	20,278	418,454	63,343			104,197		103,400	838
2025-09-12	T	CM	110.05	110.25	109.49	109.59	-0.44	2,986,101	17,652	109.50	109.67	1,782,677	167,763	77,963	56,600	19,571	543,306	78,475			88,658		114,900	594
2025-09-11	T	CM	109.46	110.11	109.27	110.03	0.75	3,282,517	18,060	109.89	110.05	1,808,346	274,253	107,374	52,800	30,223	612,022	77,583			108,742		93,100	1,323
2025-09-10	T	CM	108.35	109.44	108.22	109.28	1.07	3,969,859	17,780	109.01	109.28	2,796,657	142,834	54,491	44,673	33,919	542,411	49,299			117,789		90,500	1,060
2025-09-09	T	CM	107.50	108.68	107.50	108.21	0.30	3,825,957	15,990	108.15	108.50	2,743,647	172,333	53,936	51,273	19,573	412,082	90,367			104,775		72,900	1,093
2025-09-08	T	CM	108.63	108.83	107.375	107.91	-0.51	3,932,649	16,798	107.89	108.00	2,957,115	231,186	65,683	39,996	29,112	360,058	56,351			77,543		73,000	1,190
2025-09-05	T	CM	109.52	110.01	107.93	108.42	-1.00	4,084,084	20,633	108.40	108.52	2,883,264	168,476	71,421	51,573	54,903	397,366	143,909			138,153		63,400	2,171
2025-09-04	T	CM	108.67	109.44	108.50	109.42	1.23	3,839,091	21,689	109.02	109.42	2,419,995	180,177	99,546	51,360	36,761	529,683	79,988			221,540		76,500	1,527
2025-09-03	T	CM	106.95	108.20	106.60	108.19	1.72	4,432,248	25,687	107.88	108.25	2,625,721	211,938	166,572	56,342	58,714	697,392	97,521			276,886		74,900	860
2025-09-02	T	CM	105.50	106.57	105.01	106.47	0.38	3,807,951	23,435	106.32	106.50	1,947,028	269,342	94,972	68,011	48,526	696,346	132,209			279,935		73,300	1,219
2025-08-29	T	CM	105.75	106.41	105.51	106.09	0.18	5,382,825	23,128	105.93	106.15	3,911,202	225,442	145,570	84,247	39,322	532,049	114,379		6,300	137,735		66,400	3,108
2025-08-28	T	CM	107.00	107.13	103.18	105.91	2.10	8,262,229	35,922	105.80	106.00	5,434,309	293,969	295,708	73,772	96,314	1,318,898	109,576			331,407		97,300	2,518
2025-08-27	T	CM	102.33	104.46	101.82	103.81	1.74	8,368,113	35,493	103.81	104.00	5,621,573	405,982	233,251	259,993	132,213	882,262	171,919			254,741		138,800	7,878
2025-08-26	T	CM	100.76	102.15	100.50	102.07	1.39	6,967,289	36,629	102.05	102.15	4,316,325	342,314	164,973	139,374	109,676	839,958	180,795			432,817		116,100	2,316
2025-08-25	T	CM	101.00	101.27	100.43	100.68	-0.54	2,644,377	18,325	100.62	100.78	1,385,333	148,793	80,595	78,349	45,803	463,282	113,881		50,000	118,217		57,000	1,411
2025-08-22	T	CM	101.83	102.10	101.115	101.22	-0.38	3,565,272	22,709	101.15	101.25	2,283,378	173,516	96,369	51,965	41,879	457,987	77,104			155,442		116,100	1,277
2025-08-21	T	CM	101.23	101.74	101.09	101.60	0.12	2,367,911	15,432	101.50	101.73	1,279,452	140,905	130,085	46,245	34,338	261,636	53,842			167,398		69,300	1,082
2025-08-20	T	CM	101.38	101.84	101.10	101.48	0.10	2,431,455	15,224	101.39	101.60	1,255,668	154,038	61,846	63,671	37,131	481,200	61,597			128,011		74,100	705
2025-08-19	T	CM	101.75	102.13	101.32	101.38	-0.52	1,840,143	13,225	101.35	101.61	973,319	117,004	72,297	74,853	37,050	219,085	55,652			142,926		57,000	1,231
2025-08-18	T	CM	101.90	102.02	101.34	101.90	-0.09	1,640,444	11,356	101.83	102.00	969,923	120,203	46,784	53,165	38,625	180,455	55,809			62,589		51,000	1,033
2025-08-15	T	CM	102.10	102.445	101.92	101.99	-0.01	3,066,778	17,710	101.90	102.12	1,817,508	151,718	113,656	79,735	64,422	371,675	94,033			159,310		60,000	887