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	V-TSX-V	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
2026-02-06	V	SAE	0.08	0.08	0.075	0.075		383,889	25	0.075	0.08	172,300	11,000	72,000	32,000	250	1,000	94,000
2026-02-05	V	SAE	0.08	0.08	0.075	0.075	-0.005	329,914	34	0.075	0.08	59,000	19,812	82,500	151,000	702		5,000			200			11,000
2026-02-04	V	SAE	0.08	0.085	0.075	0.085	0.005	2,046,567	116	0.075	0.085	1,739,030	153,000	96,000	2,000	30		43,000			11,723			1,001
2026-02-03	V	SAE	0.08	0.08	0.075	0.075	-0.005	1,690,643	93	0.075	0.08	1,280,701	129,717		164,000	653	25,000	71,000			2,072			17,000
2026-02-02	V	SAE	0.09	0.09	0.075	0.075	-0.005	1,535,443	104	0.075	0.08	952,443	38,000	7,000	354,000	53	19,000	109,904			3,543		51,000
2026-01-30	V	SAE	0.085	0.085	0.08	0.085		1,954,792	120	0.08	0.085	1,245,063	14,000	51,000	229,000	2,000	4,000	372,000			10,429		17,000	10,000
2026-01-29	V	SAE	0.105	0.105	0.08	0.085	-0.01	3,821,938	250	0.08	0.085	2,426,864	280,803	218,000	269,000	1,450	3,000	574,000			8,897			35,000
2026-01-28	V	SAE	0.08	0.10	0.08	0.095	0.025	4,207,468	345	0.09	0.095	2,419,838	103,905	520,000	550,000	7,250	63,000	461,000			31,925		38,000	8,000
2026-01-27	V	SAE	0.08	0.085	0.07	0.08		1,293,743	107	0.075	0.08	513,030	57,400	351,000	219,000	1,200	18,000	125,000			4,827
2026-01-26	V	SAE	0.09	0.095	0.08	0.08		3,760,996	240	0.08	0.095	1,587,615	202,100	606,000	715,000	8,270	349,000	213,000			12,314		47,000	2,000
2026-01-23	V	SAE	0.085	0.09	0.075	0.08		4,114,030	384	0.075	0.085	2,162,865	224,100	590,000	405,000	3,960	52,000	509,000			9,775		120,000	24,000
2026-01-22	V	SAE	0.055	0.08	0.055	0.08	0.025	6,765,980	462	0.075	0.08	3,574,600	484,300	182,000	1,395,000	101,209	270,000	644,000			12,293		100,000
2026-01-21	V	SAE	0.055	0.055	0.05	0.055		325,721	18	0.05	0.055	140	1,200	158,000	156,000						381			10,000
2026-01-20	V	SAE	0.055	0.055	0.05	0.055		1,029,071	49	0.05	0.055	36,638	113,000	375,000	202,000			249,000			40,433		9,000	1,500
2026-01-19	V	SAE	0.055	0.055	0.05	0.055		715,074	34	0.05	0.055	408,818	10,000	30,000	75,000			180,000			1,666			9,090
2026-01-16	V	SAE	0.055	0.055	0.05	0.055		391,810	29	0.05	0.055	7,000	5,000	216,000	48,000	691		46,000			919			68,000
2026-01-15	V	SAE	0.055	0.055	0.05	0.055		814,515	54	0.05	0.055	471,000	13,700	45,000	163,000	750		105,000			2,565			13,500
2026-01-14	V	SAE	0.05	0.055	0.05	0.055		984,960	53	0.05	0.055	306,075	75,000	35,000	168,000	19,250	14,000	179,535			12,600			175,000
2026-01-13	V	SAE	0.055	0.06	0.05	0.05	-0.01	1,042,896	74	0.05	0.055	443,105	11,646	128,545	233,000		2,000	150,000			19,600		5,000	50,000
2026-01-12	V	SAE	0.055	0.06	0.05	0.06	0.005	1,651,064	91	0.055	0.065	1,231,288	34,000	78,000	127,000	1,000	14,000	109,000			562			56,000
2026-01-09	V	SAE	0.055	0.055	0.05	0.055		250,618	45	0.05	0.055	108,494		7,959	95,000		14,000	18,000			4,165
2026-01-08	V	SAE	0.05	0.055	0.045	0.055	0.005	775,719	75	0.05	0.055	186,000	68,000	242,219	25,000	3,000	11,000	165,000			500			75,000
2026-01-07	V	SAE	0.05	0.055	0.045	0.045	-0.005	655,755	81	0.045	0.05	462,805	65,000	27,959	41,000	500		51,000			2,011		2,000
2026-01-06	V	SAE	0.05	0.055	0.05	0.05		1,462,760	61	0.05	0.055	730,079	30,000	96,000	137,000	23,500		162,000			99,000		175,000	10,133
2026-01-05	V	SAE	0.05	0.055	0.045	0.055	0.01	2,783,890	153	0.05	0.055	1,734,848	119,500	525,698	235,000	7,040	21,000	134,000			1,804		5,000
2026-01-02	V	SAE	0.045	0.05	0.045	0.045	0.005	5,242,839	187	0.045	0.05	3,380,605	232,000	349,000	510,000	4,000	30,000	168,000			2,880		322,000	243,000
2025-12-31	V	SAE	0.04	0.045	0.04	0.04		268,001	17	0.04	0.045	143,601		2,000	1,000						400		1,000	120,000
2025-12-30	V	SAE	0.045	0.045	0.04	0.04		313,329	47	0.04	0.045	71,500	500	53,411	79,000	35,684		34,000			200			39,034
2025-12-29	V	SAE	0.04	0.045	0.035	0.04		652,414	106	0.04	0.045	479,945	28,600	70,000	15,000		6,000	48,000			4,869
2025-12-24	V	SAE	0.04	0.045	0.035	0.04		1,592,584	70	0.035	0.045	1,067,250	64,000		60,000		53,000	122,000					196,000	30,000
2025-12-23	V	SAE	0.045	0.045	0.04	0.04	-0.005	790,389	40	0.04	0.045	190,010	38,584	165,000				341,000			295		1,000	54,000
2025-12-22	V	SAE	0.045	0.045	0.04	0.045	0.005	2,019,460	54	0.04	0.045	146,460	40,000	339,000	229,000			444,000			500		38,000	782,500
2025-12-19	V	SAE	0.045	0.045	0.04	0.045	0.005	321,994	42	0.04	0.045	233,001	4,086	64,000		7,000					6,857		7,000
2025-12-18	V	SAE	0.04	0.045	0.04	0.04		258,329	18	0.04	0.045	98,500	9,000	123,100	2,000			25,000			729
2025-12-17	V	SAE	0.045	0.045	0.04	0.04	-0.005	408,166	21	0.04	0.045	207,066	8,900	55,000	45,000			86,000			200		6,000
2025-12-16	V	SAE	0.04	0.045	0.04	0.045		211,284	27	0.04	0.045	99,000	3,325	50,959	43,000			15,000
2025-12-15	V	SAE	0.04	0.045	0.04	0.04		1,121,561	30	0.04	0.045	138,061	11,000	97,000	40,000			18,000			1,000		563,000	253,000
2025-12-12	V	SAE	0.045	0.045	0.04	0.04		99,882	18	0.04	0.045	11,782	1,000	74,000	1,000			11,000			100			1,000
2025-12-11	V	SAE	0.04	0.045	0.04	0.04	-0.0025	969,486	45	0.04	0.045	797,259	13,227	12,000	85,000		4,000	57,000						1,000
2025-12-10	V	SAE	0.04	0.045	0.04	0.0425	0.0025	326,319	30	0.04	0.045	211,900	9,000	9,000	93,000			67			1,352			2,000
2025-12-09	V	SAE	0.04	0.045	0.04	0.04		269,295	27	0.04	0.045	79,224	8,000	13,000	119,000	300	27,000	7,000			771			15,000
2025-12-08	V	SAE	0.04	0.04	0.04	0.04		214,551	12	0.04	0.045	213,949									502			100
2025-12-05	V	SAE	0.035	0.045	0.035	0.04		1,735,425	111	0.04	0.045	618,065	15,000	301,000	92,000	350		149,000			10			557,100
2025-12-04	V	SAE	0.035	0.04	0.035	0.04	0.005	390,400	10	0.035	0.04	189,000		201,000		400
2025-12-03	V	SAE	0.035	0.04	0.035	0.04		24,000	5	0.035	0.04	2,000		22,000
2025-12-02	V	SAE	0.035	0.04	0.035	0.035		210,050	9	0.035	0.04	3,050	9,000	27,000	85,000			86,000
2025-12-01	V	SAE	0.035	0.04	0.035	0.035	-0.005	126,107	11	0.035	0.04	3,107	13,000	60,000	2,000			16,000						32,000
2025-11-28	V	SAE	0.04	0.04	0.035	0.04		208,049	26	0.035	0.04	30,781	2,000	66,000	6,000	23,400		59,000			868		20,000
2025-11-27	V	SAE	0.04	0.04	0.035	0.04		264,697	17	0.035	0.04	225,697		4,000							35,000
2025-11-26	V	SAE	0.04	0.04	0.04	0.04	0.005	60,500	6	0.035	0.04	5,000	2,000								40,500			13,000
2025-11-25	V	SAE	0.035	0.035	0.035	0.035		15,050	3	0.035	0.04	5,000									50		10,000
2025-11-24	V	SAE	0.035	0.035	0.035	0.035		189,068	21	0.035	0.04	185,495				400		2,000			1,173
2025-11-21	V	SAE	0.035	0.04	0.035	0.04		884,876	9	0.035	0.04	445,000	284,000		140,000			15,000			876
2025-11-20	V	SAE	0.04	0.04	0.04	0.04	0.005	27,800	4	0.035	0.04	27,000
2025-11-19	V	SAE	0.035	0.035	0.035	0.035	-0.005	57,193	12	0.035	0.04	5,143			5,000			47,000			50
2025-11-18	V	SAE	0.035	0.035	0.035	0.035	-0.005	119,029	17	0.035	0.04	829	24,000	1,000	53,000	200								40,000
2025-11-17	V	SAE	0.035	0.04	0.035	0.04		177,278	13	0.035	0.04	750	151,000	23,000				28					2,000
2025-11-14	V	SAE	0.035	0.04	0.035	0.04	0.0025	485,909	15	0.035	0.04	485,909
2025-11-13	V	SAE	0.035	0.04	0.035	0.035		104,720	44	0.035	0.04	19,000		12,000	7,000			10,000			16,657			40,000
2025-11-12	V	SAE	0.035	0.04	0.035	0.035		20,327	8	0.035	0.04	3,200		10,000	5,000		1,000				127		1,000
2025-11-11	V	SAE	0.035	0.04	0.035	0.04	0.005	1,128,384	24	0.035	0.04	321,384	45,000	230,000							50,000		402,000	80,000
2025-11-10	V	SAE	0.035	0.04	0.035	0.035	-0.005	510,134	50	0.035	0.04	151,178	764	194,000				11,000			10,917			142,000
2025-11-07	V	SAE	0.04	0.04	0.04	0.04		365,400	12	0.035	0.04			233,000	132,000	400