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	SLI	5.56	6.02	5.56	5.96	0.58	505,233	2,074	5.92	6.10	235,089	98,372	29,600	23,100	13,898	37,700	33,030			10,036		15,200	1,100
2026-02-05	V	SLI	5.83	5.86	5.38	5.38	-0.51	422,505	1,450	5.20	5.55	236,931	91,700	11,500	7,700	11,262	32,300	7,957			7,010		8,000	2,400
2026-02-04	V	SLI	6.33	6.38	5.81	5.89	-0.51	492,437	1,380	5.82	6.01	231,829	136,050	4,819	9,700	9,714	55,400	13,318			14,329		11,600
2026-02-03	V	SLI	6.09	6.50	6.09	6.40	0.36	568,558	2,175	6.22	6.65	379,832	85,600	7,000	500	13,628	32,100	20,217			15,059		11,800	100
2026-02-02	V	SLI	6.10	6.27	5.98	6.04	0.14	602,359	2,112	6.00	6.35	330,554	147,800	6,600	7,600	22,027	44,600	16,196			4,222		12,200	100
2026-01-30	V	SLI	6.16	6.29	5.78	5.90	-0.55	1,317,165	4,368	5.90	6.35	823,213	237,775	12,203	16,400	21,896	94,900	26,812			40,484		27,600	100
2026-01-29	V	SLI	7.34	7.34	6.45	6.45	-1.08	1,300,979	3,911	6.45	7.30	947,776	209,700	21,500	7,700	29,409	34,300	16,821			19,096		6,200	1,000
2026-01-28	V	SLI	7.87	7.87	7.125	7.53	-0.05	737,153	2,476	7.20	7.54	441,586	180,134	6,800	10,100	7,885	40,900	20,035			15,089		7,100	1,200
2026-01-27	V	SLI	7.52	7.58	7.25	7.58	0.42	408,350	1,391	7.45	7.70	242,283	68,205	5,130	6,900	6,726	32,800	12,214			5,302		9,400
2026-01-26	V	SLI	8.05	8.18	7.12	7.16	-0.56	1,090,932	3,075	7.01	7.65	540,334	355,305	20,100	9,200	21,419	82,300	24,941			16,325		13,900	700
2026-01-23	V	SLI	7.16	7.74	7.00	7.72	0.61	965,189	3,032	7.55	7.72	583,950	205,482	22,100	4,300	17,091	59,000	22,923			19,059		25,100
2026-01-22	V	SLI	6.85	7.18	6.84	7.11	0.26	504,787	1,704	7.00	7.13	305,033	88,600	7,400	6,200	12,552	43,600	18,934			5,537		5,500
2026-01-21	V	SLI	6.73	6.96	6.65	6.85	0.15	295,502	1,057	6.69	6.96	169,170	57,200	1,800	3,000	5,601	35,600	9,237			5,803		7,400
2026-01-20	V	SLI	6.80	7.00	6.57	6.70	-0.18	855,947	2,555	6.70	7.00	527,501	185,305	8,800	3,100	12,234	77,800	13,728			7,259		15,500	100
2026-01-19	V	SLI	6.85	6.95	6.80	6.88	-0.15	170,810	615	6.85	7.03	68,114	54,230	3,400	5,700	2,051	19,600	4,900			3,023		6,900
2026-01-16	V	SLI	7.10	7.10	6.80	7.03	-0.06	262,020	968	6.98	7.10	156,077	41,994	2,400	6,000	3,977	20,800	9,107			7,288		9,900
2026-01-15	V	SLI	7.30	7.33	7.02	7.09	-0.20	367,455	1,394	7.05	7.16	194,639	80,375	2,400	4,300	6,099	57,000	13,844			3,325		3,400
2026-01-14	V	SLI	7.38	7.48	7.00	7.29	-0.06	576,113	2,006	7.14	7.35	365,626	87,591	5,700	4,200	13,000	42,100	17,853			16,796		14,100	100
2026-01-13	V	SLI	7.35	7.47	7.20	7.35	0.20	564,105	1,914	7.23	7.35	361,839	85,240	6,700	5,600	9,591	46,974	20,006			6,858		12,200
2026-01-12	V	SLI	7.11	7.34	6.85	7.15	0.23	558,347	1,962	7.05	7.30	322,752	86,414	7,900	18,200	16,278	65,900	27,477			4,845		4,800
2026-01-09	V	SLI	7.15	7.22	6.80	6.92	-0.29	368,663	1,255	6.88	7.00	218,836	47,600	12,500	3,600	7,500	34,000	13,848			14,227		12,500
2026-01-08	V	SLI	7.15	7.24	7.05	7.21	-0.09	343,457	1,274	7.05	7.24	197,617	46,500	8,674	15,100	5,734	28,600	7,936			16,669		11,400
2026-01-07	V	SLI	7.10	7.38	6.93	7.30	0.18	877,401	3,105	7.05	7.30	686,754	75,020	11,100	18,200	4,555	36,500	12,611			5,003		23,200
2026-01-06	V	SLI	6.78	7.20	6.78	7.12	0.44	744,912	2,491	6.95	7.19	487,028	117,383	21,100	5,300	15,586	37,891	13,515			18,916		14,600	2,800
2026-01-05	V	SLI	6.55	6.79	6.53	6.68	0.09	376,322	1,730	6.60	6.78	226,282	61,505	13,404	2,700	6,519	38,691	4,300			9,251		9,900	141
2026-01-02	V	SLI	6.20	6.59	6.19	6.59	0.52	284,764	1,112	6.45	6.70	153,958	41,721	9,400	10,500	8,062	40,400	7,300			4,725		7,100
2025-12-31	V	SLI	6.25	6.28	6.07	6.07	-0.08	124,757	792	6.00	6.30	41,304	21,691	4,500	13,100	2,499	14,800	10,155			5,988		7,900
2025-12-30	V	SLI	6.32	6.45	6.15	6.15	-0.14	130,098	660	6.07	6.35	68,247	24,965	3,700	1,800	905	21,500	2,300			961		5,300
2025-12-29	V	SLI	6.24	6.58	6.08	6.29	-0.35	312,627	1,273	6.29	6.42	151,010	75,664	6,000	4,500	9,214	34,600	3,520			7,135		17,600
2025-12-24	V	SLI	6.73	6.73	6.53	6.64	-0.09	100,518	364	6.61	6.70	61,204	26,000	1,500	700	704	5,900	808			1,221		1,900
2025-12-23	V	SLI	6.91	6.99	6.70	6.73	-0.23	320,780	1,147	6.73	6.80	172,279	52,500	4,800	6,900	6,629	39,046	9,000			12,932		14,000
2025-12-22	V	SLI	7.08	7.21	6.88	6.96	0.15	252,576	925	6.87	6.98	139,377	58,200	600	1,600	3,291	36,000	5,700			3,637		3,300
2025-12-19	V	SLI	6.99	7.20	6.81	6.81	-0.21	715,991	2,519	6.80	7.15	513,691	87,950	12,400	5,700	10,527	52,802	11,746			7,140		12,400
2025-12-18	V	SLI	6.60	7.09	6.54	7.02	0.47	1,020,529	3,060	6.90	7.09	640,633	217,770	13,400	1,900	12,055	72,100	9,450			24,566		22,700	2,600
2025-12-17	V	SLI	6.65	6.85	6.52	6.55	0.12	614,501	1,968	6.55	6.84	384,280	123,988	10,500	3,400	5,273	60,529	10,393			2,937		10,700	100
2025-12-16	V	SLI	6.45	6.63	6.36	6.43	-0.21	276,955	1,228	6.42	6.50	133,418	65,099	5,200	1,000	4,045	48,930	7,866			5,140		4,800	700
2025-12-15	V	SLI	6.48	6.99	6.48	6.64	0.32	1,140,774	3,914	6.47	6.75	697,973	193,132	24,508	14,800	22,032	102,073	28,368			20,716		20,000	5,400
2025-12-12	V	SLI	6.61	6.68	6.12	6.32	-0.29	450,830	1,542	6.25	6.38	223,120	116,284	8,901	4,600	15,623	49,600	8,164			8,619		13,000
2025-12-11	V	SLI	6.55	6.69	6.47	6.61	0.21	630,904	2,553	6.60	6.65	425,288	85,300	7,200	6,900	15,289	40,700	16,222			11,227		15,600
2025-12-10	V	SLI	6.65	6.72	6.39	6.40	-0.31	232,130	939	6.36	6.54	142,666	34,341	4,791	400	4,198	18,700	5,787			8,828		11,300
2025-12-09	V	SLI	6.58	6.80	6.395	6.71	0.16	752,802	2,213	6.55	6.71	431,033	169,768	10,000	9,700	17,763	55,100	16,240			19,247		17,700	1,250
2025-12-08	V	SLI	6.29	6.60	6.10	6.55	0.26	855,755	3,310	6.51	6.55	571,926	146,801	10,800	12,700	14,847	47,300	14,970			20,012		14,000
2025-12-05	V	SLI	6.59	6.65	6.28	6.29	-0.27	336,049	1,262	6.29	6.50	165,693	52,234	9,300	8,000	13,352	59,200	13,467			7,628		4,400	800
2025-12-04	V	SLI	6.36	6.65	6.25	6.56	0.10	793,295	2,766	6.45	6.65	561,006	85,705	15,900	10,500	15,241	47,400	20,335			9,498		16,600	1,600
2025-12-03	V	SLI	6.23	6.54	5.92	6.46	0.26	841,012	2,824	6.10	6.58	557,430	125,500	25,083	8,400	13,363	36,400	11,360			16,771		33,300
2025-12-02	V	SLI	5.91	6.25	5.78	6.20	0.42	456,318	1,299	6.19	6.25	237,643	118,466	15,200	5,000	5,613	41,700	8,250			9,497		10,400
2025-12-01	V	SLI	5.73	6.12	5.70	5.78	-0.27	1,070,346	2,596	5.78	6.05	608,083	233,300	17,300	12,700	16,453	129,800	17,032			6,583		21,800	4,300
2025-11-28	V	SLI	5.81	6.05	5.71	6.05	0.15	364,147	1,037	5.98	6.05	197,600	86,147	1,600	3,900	1,174	37,200	6,500			9,344		17,400
2025-11-27	V	SLI	5.80	5.98	5.78	5.90	0.11	149,439	390	5.80	5.98	53,154	44,628	400	2,400	1,056	36,900	3,200			1,945		5,400
2025-11-26	V	SLI	5.69	5.79	5.60	5.79	0.29	406,280	1,055	5.76	5.83	207,367	117,300	2,800	2,800	4,812	48,600	5,805			2,777		12,200
2025-11-25	V	SLI	5.56	5.63	5.35	5.50	-0.09	469,816	1,234	5.50	5.85	257,340	129,492	3,600	2,000	3,489	41,200	7,202			6,289		17,700
2025-11-24	V	SLI	5.31	5.59	5.25	5.59	0.34	375,106	1,003	5.45	5.65	193,314	107,721	12,500	5,400	5,176	33,600	2,900			3,615		10,200
2025-11-21	V	SLI	5.25	5.40	5.03	5.25	-0.16	307,769	893	5.25	5.40	156,689	79,019	12,365	2,200	3,090	29,300	5,100			5,396		10,200
2025-11-20	V	SLI	6.17	6.17	5.32	5.41	-0.32	634,980	2,115	5.25	5.58	326,778	158,102	14,200	10,400	16,553	45,700	17,600			28,951		7,500
2025-11-19	V	SLI	5.35	5.83	5.18	5.73	0.57	1,381,197	4,149	5.68	5.80	984,992	153,200	36,600	9,200	22,491	57,500	43,318			32,892		19,000	400
2025-11-18	V	SLI	4.94	5.21	4.86	5.16	0.23	467,296	1,607	5.12	5.21	291,346	72,500	9,900	5,500	12,910	33,000	12,200			14,018		8,300
2025-11-17	V	SLI	5.04	5.30	4.82	4.93	0.40	926,819	2,581	4.82	5.05	511,035	184,774	21,855	6,500	29,444	76,300	22,800			33,249		23,400	30
2025-11-14	V	SLI	4.27	4.63	4.10	4.53	0.12	464,119	1,262	4.40	4.74	261,445	93,388	3,300	4,700	12,374	33,500	7,609			14,396		10,900	18,400
2025-11-13	V	SLI	4.75	4.77	4.32	4.41	-0.33	988,024	2,651	4.40	4.48	629,870	199,430	18,800	3,800	25,160	60,100	18,125			10,169		14,200
2025-11-12	V	SLI	4.45	4.78	4.445	4.74	0.32	1,713,945	4,522	4.65	5.10	1,069,463	289,800	21,200	19,700	57,882	150,200	48,904			14,152		33,000
2025-11-11	V	SLI	4.82	4.89	4.41	4.42	-0.48	1,087,558	3,052	4.41	4.60	688,514	157,227	13,600	2,600	21,249	81,700	33,903			28,773		22,200
2025-11-10	V	SLI	4.75	5.04	4.75	4.90	0.23	659,801	2,006	4.90	5.05	393,483	131,871	20,200	4,400	13,223	63,600	9,594			10,880		8,700