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
2025-07-18	T	CM	100.18	100.64	99.93	100.61	0.27	2,241,743	14,118	100.40	100.65	1,341,148	147,214	54,835	86,546	50,081	269,229	73,296			86,232		64,500	756
2025-07-17	T	CM	98.89	100.58	98.68	100.34	0.95	4,421,941	19,789	100.25	100.39	3,237,366	177,090	86,858	65,982	45,254	389,274	135,577			85,564		67,100	1,122
2025-07-16	T	CM	98.96	99.39	98.51	99.39	0.52	4,431,335	18,118	99.00	99.40	3,391,582	157,249	93,318	63,624	27,098	361,333	101,391			95,210		62,000	388
2025-07-15	T	CM	98.90	99.04	98.48	98.87	-0.11	3,790,555	14,335	98.78	99.00	2,972,181	139,337	51,362	84,802	27,278	260,047	81,945			83,299		43,100	809
2025-07-14	T	CM	99.85	100.00	98.81	98.98	-1.06	4,546,583	19,016	98.92	99.11	3,035,011	197,205	127,588	64,400	41,123	716,233	89,033			106,738		54,100	1,403
2025-07-11	T	CM	99.87	100.18	99.48	100.04	-0.30	4,989,637	22,890	99.85	100.13	2,864,186	240,198	124,365	92,173	68,336	1,051,066	121,969			191,640		70,000	1,422
2025-07-10	T	CM	99.75	100.59	99.66	100.34	0.78	5,586,129	23,946	100.15	100.41	4,088,753	275,574	110,200	97,407	53,795	394,497	172,952			176,620		66,400	1,178
2025-07-09	T	CM	98.39	99.60	98.39	99.56	1.49	5,263,568	24,088	99.35	99.60	3,758,665	229,693	121,578	77,545	32,181	421,849	153,257		55,800	151,045		75,700	1,411
2025-07-08	T	CM	98.54	98.66	97.31	98.07	-0.49	3,662,253	21,992	98.04	98.14	2,503,172	160,716	133,983	100,833	66,005	332,512	126,492			81,608		67,400	1,865
2025-07-07	T	CM	98.04	99.07	98.04	98.56	0.67	5,932,454	24,660	98.40	98.60	4,385,270	327,176	138,466	79,340	49,683	464,232	129,466			147,435		98,300	1,924
2025-07-04	T	CM	97.51	98.10	97.51	97.89	0.14	1,290,957	8,885	97.85	97.95	725,865	125,060	28,691	73,998	22,402	148,564	32,640		12,200	58,691		31,200	551
2025-07-03	T	CM	97.63	97.93	97.28	97.75	0.41	4,178,849	21,018	97.55	97.85	2,407,294	287,005	114,689	43,069	35,859	829,027	120,490			165,882		51,200	623
2025-07-02	T	CM	96.54	97.55	96.53	97.34	0.68	5,487,173	27,007	97.25	97.46	3,215,897	879,086	209,468	110,388	42,172	503,906	208,878			145,525		64,100	1,771
2025-06-30	T	CM	95.50	96.66	95.23	96.66	1.10	7,760,331	27,256	96.42	96.68	5,724,924	405,981	162,278	92,377	50,947	575,290	192,351			274,462		86,400	1,596
2025-06-27	T	CM	95.17	96.22	95.01	95.56	-0.65	10,891,477	27,320	95.30	95.73	9,045,220	276,748	112,167	98,224	58,339	678,182	177,062			218,911		90,100	1,292
2025-06-26	T	CM	96.30	96.70	95.81	96.21	-0.14	6,954,676	34,297	96.16	96.27	4,504,302	301,244	195,027	70,904	48,031	1,011,664	172,252			359,967		100,100	1,942
2025-06-25	T	CM	96.47	96.725	96.115	96.35	-0.07	3,876,209	20,313	96.28	96.36	2,570,445	219,812	83,957	89,747	48,439	389,988	127,408			154,348		52,600	763
2025-06-24	T	CM	96.24	97.04	96.11	96.42	0.76	6,559,908	27,872	96.31	96.72	4,562,695	294,744	155,815	93,577	51,464	736,841	162,857			197,423		95,300	997
2025-06-23	T	CM	94.57	95.86	94.40	95.66	0.97	6,315,057	23,622	95.50	95.66	4,582,154	218,954	138,240	99,036	51,865	735,276	111,696			192,423		78,600	2,074
2025-06-20	T	CM	95.29	95.29	94.08	94.69	0.12	7,052,829	23,718	94.47	94.78	5,457,906	227,788	90,819	89,214	32,635	536,898	143,615			175,375		75,500	2,492
2025-06-19	T	CM	93.66	94.80	93.27	94.57	0.79	3,178,196	17,219	94.54	94.80	1,827,538	383,394	97,932	59,100	45,214	340,000	77,326			181,222		31,800	704
2025-06-18	T	CM	93.65	94.20	93.65	93.78	0.09	4,208,436	24,278	93.72	93.89	2,679,997	203,757	108,253	67,847	45,454	559,156	105,532			191,528		59,000	1,324
2025-06-17	T	CM	93.00	94.09	92.95	93.69	0.37	5,781,733	23,181	93.32	93.75	4,297,164	211,262	183,576	66,747	30,091	525,972	114,172			184,008		60,900	1,104
2025-06-16	T	CM	92.94	93.73	92.87	93.32	0.71	7,265,212	18,961	93.26	93.44	6,080,523	195,714	82,816	54,113	32,534	497,766	92,091			87,783		49,200	1,551
2025-06-13	T	CM	92.46	92.84	91.93	92.61	-0.32	4,407,007	18,415	92.40	92.75	3,040,852	158,367	79,262	67,238	19,534	380,864	102,819			328,160		72,700	822
2025-06-12	T	CM	92.92	93.17	92.64	92.93	0.06	2,900,502	10,892	92.88	92.98	2,115,123	104,478	60,606	30,973	21,397	241,677	62,843			174,424		41,800	865
2025-06-11	T	CM	93.85	93.85	92.68	92.87	-0.82	3,846,567	17,764	92.82	93.10	2,751,407	169,120	81,277	43,351	42,515	398,598	80,187			116,399		48,300	902
2025-06-10	T	CM	93.89	94.25	93.55	93.69	-0.34	3,337,971	13,854	93.60	93.72	2,405,145	129,553	96,442	48,231	26,996	323,029	96,020			89,029		64,200	1,314
2025-06-09	T	CM	93.95	94.48	93.85	94.03	-0.21	3,000,763	12,219	94.00	94.10	2,211,544	130,326	80,061	43,821	19,981	297,220	59,306			76,575		43,800	593
2025-06-06	T	CM	94.24	94.54	93.93	94.24	0.34	3,177,298	12,666	94.06	94.30	2,433,011	128,814	52,934	39,701	20,715	234,110	41,153			108,864		54,700	962
2025-06-05	T	CM	92.73	93.95	92.52	93.90	0.98	4,329,549	23,478	93.50	93.98	2,743,589	279,045	79,411	71,094	22,060	513,789	109,473			256,395		70,700	632
2025-06-04	T	CM	92.90	93.14	92.60	92.92	0.01	4,314,748	16,623	92.70	92.95	3,203,754	173,671	58,335	65,985	29,872	375,837	117,860			129,602		45,700	986
2025-06-03	T	CM	93.00	93.42	92.48	92.91	0.07	3,407,357	17,733	92.87	93.12	2,349,646	155,078	62,187	49,367	37,458	376,994	60,930			192,012		53,900	1,503
2025-06-02	T	CM	93.00	93.39	92.34	92.84	-0.59	3,899,068	20,267	92.70	92.92	2,691,854	185,666	72,652	62,216	34,066	472,989	101,472			147,941		59,100	1,116
2025-05-30	T	CM	93.13	93.77	92.75	93.43	-0.28	6,818,741	23,127	93.43	93.49	4,676,438	619,673	125,335	83,183	78,979	673,842	98,393			224,769		81,700	4,849
2025-05-29	T	CM	95.70	96.45	93.17	93.71	-0.28	5,177,083	26,252	93.52	93.75	3,015,347	616,479	106,100	70,615	59,813	655,067	172,711			245,482		41,400	1,202
2025-05-28	T	CM	94.58	94.99	93.96	93.99	-0.56	4,214,894	21,770	93.92	94.50	2,967,999	151,778	123,906	60,486	47,797	407,895	144,678			148,079		58,000	1,898
2025-05-27	T	CM	93.70	94.76	93.66	94.55	0.63	6,713,644	28,094	94.38	94.61	4,721,235	300,364	118,306	81,397	51,893	621,323	124,136			348,996		64,400	1,397
2025-05-26	T	CM	94.00	94.43	93.77	93.92	0.35	1,244,974	8,681	93.76	94.00	741,860	89,804	43,671	45,113	19,160	147,068	32,941			67,379		18,200	430
2025-05-23	T	CM	92.41	93.75	92.05	93.57	0.72	3,714,211	18,626	93.50	93.64	2,627,245	185,440	77,521	90,317	19,597	281,276	80,019			195,225		58,600	1,441
2025-05-22	T	CM	92.60	93.24	92.27	92.85	0.22	4,361,825	22,948	92.70	93.10	2,687,048	272,818	87,126	41,040	21,110	792,531	126,744			144,382		62,100	696
2025-05-21	T	CM	92.45	93.01	91.91	92.63	-0.28	4,585,689	22,343	92.21	92.63	3,093,042	191,589	138,957	62,517	55,929	409,419	130,149		4,200	262,639		65,100	899
2025-05-20	T	CM	93.00	93.85	92.735	92.91	0.20	4,684,264	20,889	92.79	93.00	2,678,622	649,665	97,745	39,012	25,915	455,797	97,392		16,000	352,630		27,400	596
2025-05-16	T	CM	91.89	92.87	91.60	92.71	0.93	3,322,768	18,206	92.58	92.74	2,278,812	135,622	105,695	39,294	49,141	332,344	80,950			170,204		23,600	761
2025-05-15	T	CM	91.72	92.02	91.45	91.78	0.22	4,812,293	18,996	91.68	91.83	3,152,421	137,859	194,074	58,942	51,600	783,572	112,612			133,387		22,100	890
2025-05-14	T	CM	90.57	91.56	90.49	91.56	1.25	4,845,263	23,226	91.37	91.59	3,264,419	230,441	175,729	67,218	40,615	605,883	113,234			154,005		37,000	1,059
2025-05-13	T	CM	89.29	90.39	89.22	90.31	1.23	4,154,876	17,339	90.13	90.40	2,864,960	201,062	111,085	50,823	36,037	470,088	95,013			177,039		20,900	901
2025-05-12	T	CM	89.90	89.90	88.87	89.08	0.63	2,914,509	14,957	88.99	89.10	2,053,289	114,099	83,049	51,591	29,889	285,408	100,238			109,066		8,100	1,083
2025-05-09	T	CM	89.00	89.28	88.40	88.45	-0.34	3,644,570	12,703	88.40	88.55	2,768,896	108,179	84,787	33,578	30,073	308,616	61,797			119,619		10,200	989
2025-05-08	T	CM	88.50	89.08	88.34	88.79	0.36	4,500,716	18,622	88.70	88.97	2,850,560	250,537	116,371	60,316	39,727	815,521	82,633			134,249		23,300	993
2025-05-07	T	CM	88.00	88.54	87.91	88.43	0.70	3,758,007	17,370	88.00	88.50	2,773,864	122,718	100,402	41,757	50,152	357,610	78,320			108,698		21,500	647
2025-05-06	T	CM	87.79	88.36	87.615	87.73	-0.34	3,181,838	15,034	87.61	87.94	2,329,635	100,811	94,113	29,446	23,070	265,996	51,009			191,551		14,200	1,129
2025-05-05	T	CM	87.93	88.77	87.54	88.07	0.07	3,128,366	13,302	88.00	88.38	2,481,460	114,805	67,498	22,400	22,244	216,252	37,203			97,212		4,500	996
2025-05-02	T	CM	87.99	88.12	87.57	88.00	0.68	3,573,978	15,386	87.93	88.05	1,796,733	675,224	91,407	57,155	47,883	563,839	95,438			133,342		5,500	936
2025-05-01	T	CM	87.00	87.68	86.53	87.32	0.37	2,902,184	18,309	87.11	87.60	1,606,298	213,624	103,784	105,775	49,647	404,848	71,808			268,506		5,800	1,519
2025-04-30	T	CM	86.26	87.00	85.33	86.95	0.48	5,575,201	18,597	86.17	86.98	4,437,297	138,073	91,071	39,840	39,481	350,337	103,586		1,200	240,637		10,200	982
2025-04-29	T	CM	85.68	86.61	85.55	86.47	0.92	5,782,558	17,652	86.20	86.50	4,534,513	78,373	79,969	78,021	25,529	474,273	99,023			190,785		5,300	1,190
2025-04-28	T	CM	84.88	86.04	84.80	85.55	0.84	3,855,623	18,248	85.39	85.90	2,095,561	128,535	118,004	73,513	29,831	1,022,847	84,949			198,908		2,300	1,355
2025-04-25	T	CM	83.33	84.80	83.33	84.71	1.05	5,672,173	17,316	84.70	84.78	4,587,250	139,021	124,603	42,521	23,075	412,227	63,184			169,447		15,200	730
2025-04-24	T	CM	83.08	83.80	83.03	83.66	0.11	4,834,181	15,496	83.54	83.69	3,619,808	91,101	76,822	55,264	67,457	664,152	76,086			106,555		3,600	970
2025-04-23	T	CM	83.69	84.04	83.22	83.55	0.91	4,079,486	19,455	83.20	83.62	2,489,971	102,926	147,369	53,411	51,108	682,476	82,475			300,928		100	880
2025-04-22	T	CM	81.30	82.75	81.30	82.64	1.77	7,242,108	21,526	82.40	82.75	5,797,985	91,481	158,505	50,095	38,397	625,731	164,922			175,482		2,300	857
2025-04-21	T	CM	80.55	81.49	80.25	80.87	-0.73	5,044,565	16,263	80.74	80.99	4,060,934	81,428	86,418	25,133	27,635	389,726	76,111			189,944			532