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
2026-02-06	T	SSRM	31.75	33.05	31.655	33.02	2.18	567,677	4,471	32.00	33.10	325,036	35,349	14,908	13,300	16,203	65,989	28,215			19,536		17,700	7
2026-02-05	T	SSRM	31.46	32.46	30.74	30.84	-2.10	783,806	6,198	30.75	31.28	430,749	47,953	24,213	19,800	34,848	132,600	38,769			18,410		18,100	1
2026-02-04	T	SSRM	33.54	33.98	31.46	32.94	-0.32	769,533	6,188	32.50	33.44	443,984	43,204	23,084	28,000	36,355	93,710	25,050			34,126		17,100	186
2026-02-03	T	SSRM	32.86	33.28	31.70	33.26	2.18	983,354	7,730	32.25	33.30	550,841	54,045	22,528	29,600	41,077	135,300	50,132			39,545		21,400	415
2026-02-02	T	SSRM	30.62	31.98	30.62	31.08	0.04	853,421	5,979	30.65	31.59	508,292	45,615	10,526	39,800	32,495	109,232	40,480			26,223		15,400	145
2026-01-30	T	SSRM	33.50	34.49	30.75	31.04	-5.14	1,375,227	10,330	30.50	32.89	765,418	107,409	46,574	14,900	58,000	194,316	62,201			34,500		33,800	478
2026-01-29	T	SSRM	38.82	38.88	35.36	36.18	-1.99	1,104,869	7,855	35.87	36.85	822,069	42,631	46,638	22,500	18,586	48,000	31,300			47,669		4,500	799
2026-01-28	T	SSRM	38.29	38.31	36.97	38.17	0.24	1,036,523	6,911	35.66	38.49	691,901	35,802	31,225	26,900	44,385	78,485	39,175			28,010		12,300	457
2026-01-27	T	SSRM	36.80	38.15	35.31	37.93	0.82	966,037	6,064	37.05	38.10	623,784	34,772	28,823	14,700	34,167	79,838	63,075			21,468		15,500	141
2026-01-26	T	SSRM	37.72	38.47	36.98	37.11	1.13	1,261,170	10,338	34.02	37.40	653,030	66,475	45,351	27,300	71,722	146,500	82,620			45,977		31,600	614
2026-01-23	T	SSRM	36.21	36.95	34.91	35.98	0.16	893,702	6,868	35.78	36.50	481,004	46,895	37,754	79,600	28,825	93,100	45,687			33,996		21,100	310
2026-01-22	T	SSRM	33.02	35.99	32.66	35.82	3.83	1,248,561	8,727	35.77	35.90	729,524	81,757	61,508	21,400	37,018	126,200	57,031			55,820		28,000	1,398
2026-01-21	T	SSRM	34.37	34.545	31.79	31.99	-1.80	991,367	7,192	31.77	32.22	541,988	54,556	45,885	24,900	42,189	149,492	53,825			25,183		13,700	738
2026-01-20	T	SSRM	33.00	34.07	32.50	33.79	0.86	1,097,362	7,556	33.73	33.99	673,380	54,613	44,443	28,000	38,516	127,436	41,957			37,721		16,100	946
2026-01-19	T	SSRM	32.28	33.03	32.09	32.93	1.12	438,764	2,663	32.75	33.00	286,025	14,970	18,768	7,900	11,173	35,100	10,300			19,701		14,700
2026-01-16	T	SSRM	32.69	32.875	31.26	31.81	-1.38	3,617,301	14,364	31.48	31.85	1,156,289	123,644	162,075	48,500	37,956	1,830,330	83,584			71,658		28,000	93
2026-01-15	T	SSRM	32.54	33.55	32.13	33.19	0.10	575,860	3,944	33.00	33.25	292,284	31,358	19,243	9,700	15,336	89,550	76,515			17,119		7,600	229
2026-01-14	T	SSRM	34.00	34.49	32.63	33.09	-0.03	960,681	7,458	33.00	33.25	475,260	63,466	28,104	9,000	42,036	220,250	46,069			36,286		10,600	440
2026-01-13	T	SSRM	32.17	34.37	32.02	33.12	1.32	1,013,457	5,694	33.00	33.25	750,455	33,063	25,395	7,900	33,152	80,300	23,670			24,120		12,200	404
2026-01-12	T	SSRM	31.68	32.72	31.61	31.80	1.15	772,523	5,213	31.50	31.85	422,824	43,174	30,770	16,200	29,355	132,600	20,225			37,426		19,900	225
2026-01-09	T	SSRM	30.83	31.34	30.33	30.65	0.16	798,315	4,539	30.40	30.75	471,087	41,200	21,356	21,700	33,557	123,100	29,640			28,864		12,600	158
2026-01-08	T	SSRM	29.94	30.60	29.70	30.49	-0.33	542,020	3,882	30.25	30.50	283,581	22,640	14,951	19,900	20,309	104,300	28,624			19,977		14,900	457
2026-01-07	T	SSRM	30.38	30.83	29.65	30.82	-0.36	612,400	4,480	30.55	31.00	329,090	38,087	14,266	38,200	17,514	104,200	29,758			13,532		9,500	31
2026-01-06	T	SSRM	29.99	31.21	29.83	31.18	1.38	577,422	3,987	30.75	31.25	349,695	31,043	16,905	9,500	17,771	82,800	32,882			18,058		7,800	170
2026-01-05	T	SSRM	30.30	31.47	29.61	29.80	0.23	884,891	5,830	29.65	29.85	524,144	35,261	33,929	42,700	29,837	126,195	26,700			24,742		13,300	51
2026-01-02	T	SSRM	30.94	30.94	28.61	29.57	-0.52	715,990	5,179	29.16	29.84	460,919	37,658	16,917	9,000	22,105	100,800	16,900			18,819		12,800	31
2025-12-31	T	SSRM	29.79	30.57	29.63	30.09	0.02	579,002	3,460	29.90	30.17	343,584	11,101	6,174	113,100	9,809	51,500	19,800			8,755		4,400	100
2025-12-30	T	SSRM	30.63	30.87	29.96	30.07	0.11	500,660	3,178	29.58	30.20	325,137	16,341	11,014	29,800	15,041	61,976	13,700			11,618		7,100	53
2025-12-29	T	SSRM	30.33	30.49	29.365	29.96	-1.21	512,582	3,914	29.82	30.10	306,961	22,522	12,845	10,300	18,156	74,000	25,050			14,664		9,100	388
2025-12-24	T	SSRM	31.52	31.61	30.68	31.17	-0.55	168,092	1,462	31.12	31.31	111,283	7,000	3,105	3,400	6,350	19,000	7,474			4,574		2,100
2025-12-23	T	SSRM	32.21	32.28	31.18	31.72	-0.35	350,260	2,689	31.30	31.85	230,084	16,789	5,106	12,300	14,811	33,400	12,911			9,030		7,300	70
2025-12-22	T	SSRM	32.49	32.84	31.72	32.07	0.38	492,932	4,225	31.40	32.30	286,465	29,073	15,886	19,600	17,993	65,300	18,875			15,539		14,600	128
2025-12-19	T	SSRM	30.93	32.23	30.93	31.69	0.74	1,103,864	6,349	31.52	31.79	710,432	55,492	15,900	20,600	17,932	184,461	38,914			22,712		8,900
2025-12-18	T	SSRM	30.34	32.00	30.21	30.95	0.47	991,275	7,711	30.80	31.75	559,817	39,186	41,351	25,700	29,814	182,179	30,501			39,401		11,300	41
2025-12-17	T	SSRM	31.00	31.41	29.85	30.48	-0.02	693,461	5,524	30.03	31.30	405,607	35,712	23,185	16,300	36,617	84,500	21,104			37,035		8,900	109
2025-12-16	T	SSRM	30.09	30.83	29.87	30.50	0.41	426,312	3,708	30.04	30.85	238,328	31,002	22,422	6,600	14,747	68,200	15,200			9,084		6,300	350
2025-12-15	T	SSRM	31.10	31.25	29.59	30.09	-0.47	516,165	4,044	29.90	30.22	295,186	31,830	19,315	23,400	20,626	71,800	31,308			8,686		5,100	70
2025-12-12	T	SSRM	31.68	31.70	29.43	30.56	-0.34	910,007	7,657	30.31	31.50	351,232	57,951	35,425	144,800	33,910	132,806	43,500			50,667		23,100	600
2025-12-11	T	SSRM	29.63	31.36	29.36	30.90	1.44	471,043	3,704	30.50	31.01	278,943	30,564	8,698	17,700	19,782	60,700	15,538			16,217		11,400	341
2025-12-10	T	SSRM	29.51	29.87	28.80	29.68	0.04	620,020	4,549	29.20	29.90	370,149	35,100	16,879	42,700	17,991	70,101	30,252			18,038		5,700	465
2025-12-09	T	SSRM	29.03	30.39	29.03	29.64	0.53	614,294	3,581	29.42	29.85	407,990	29,319	11,842	45,600	13,522	55,800	14,645			12,576		8,500	88
2025-12-08	T	SSRM	29.16	29.66	28.79	29.11	0.19	350,233	2,836	28.75	29.85	193,638	28,279	7,258	26,200	10,702	51,957	16,114			8,562		3,000	35
2025-12-05	T	SSRM	30.02	30.18	28.74	28.92	-0.71	428,940	3,285	28.80	29.85	269,240	31,682	10,803	17,900	17,535	53,188	8,339			7,884		6,800	11
2025-12-04	T	SSRM	29.41	29.75	29.34	29.63	-0.27	410,360	3,308	29.61	30.00	197,962	22,792	8,794	71,200	12,567	59,700	10,057			13,000		3,300	247
2025-12-03	T	SSRM	30.66	30.74	29.81	29.90	-0.44	331,840	2,714	29.78	30.18	165,654	18,394	7,981	68,700	12,819	34,500	9,252			5,993		4,100	202
2025-12-02	T	SSRM	31.07	31.37	30.09	30.34	-1.10	375,383	2,959	29.58	30.55	199,732	40,266	16,036	7,500	11,179	51,747	16,984			11,162		7,300
2025-12-01	T	SSRM	32.64	32.64	31.26	31.44	-1.10	530,953	4,117	31.17	32.00	299,740	30,576	18,279	13,500	19,680	71,438	16,566			26,164		10,500	95
2025-11-28	T	SSRM	32.02	32.78	31.90	32.54	0.71	418,933	2,981	31.75	32.75	212,787	29,157	17,681	16,200	14,880	65,939	22,712			15,437		11,200
2025-11-27	T	SSRM	31.67	31.89	31.54	31.83	0.02	81,978	522	31.73	32.00	53,059	2,406	1,157	3,300	2,201	5,800	1,500			6,206		2,100	150
2025-11-26	T	SSRM	30.73	31.81	30.73	31.81	1.34	514,558	3,627	31.60	32.00	275,109	31,540	16,614	10,400	10,573	84,900	47,601			15,265		12,700	351
2025-11-25	T	SSRM	30.40	30.97	30.26	30.47	0.08	511,771	3,527	30.00	30.59	305,706	29,831	10,732	18,300	15,750	84,200	22,283			10,585		5,100	60
2025-11-24	T	SSRM	28.60	30.43	28.58	30.39	1.97	904,672	4,543	29.00	30.50	643,173	35,523	17,091	22,100	16,037	94,900	34,371			21,644		6,900	87
2025-11-21	T	SSRM	28.03	28.89	28.03	28.42	0.23	466,807	4,126	28.00	29.00	228,843	33,480	11,321	105,200	19,946	37,000	11,100			8,974		4,000	2
2025-11-20	T	SSRM	30.15	30.83	28.16	28.19	-1.92	570,434	4,791	27.92	28.80	272,389	47,855	13,224	75,400	25,095	78,700	29,300			15,837		6,900	4
2025-11-19	T	SSRM	30.29	30.95	29.39	30.11	0.38	491,082	4,189	29.40	30.18	233,465	34,452	16,586	89,100	18,911	49,000	12,980			11,681		6,800	8
2025-11-18	T	SSRM	30.26	30.41	29.24	29.73	-0.16	338,992	2,806	29.23	29.77	194,700	24,848	11,294	18,100	20,652	37,300	12,300			6,617		5,000
2025-11-17	T	SSRM	29.64	30.74	29.57	29.89	0.07	436,709	3,630	29.73	30.10	243,211	29,990	9,907	27,900	15,731	51,500	19,600			14,813		6,600	251
2025-11-14	T	SSRM	28.03	30.005	27.78	29.82	0.11	612,753	4,351	29.75	30.10	369,319	29,097	14,509	8,600	17,104	114,431	18,900			14,385		4,500	92
2025-11-13	T	SSRM	30.47	30.56	28.92	29.71	-0.58	628,354	3,739	28.85	30.10	430,941	37,101	18,782	22,000	20,333	57,600	17,950			9,269		6,900	101
2025-11-12	T	SSRM	29.46	30.58	29.02	30.29	1.14	808,836	4,822	30.10	30.45	515,713	53,963	24,444	21,600	22,595	101,600	23,700			14,947		7,900	300
2025-11-11	T	SSRM	29.27	29.59	28.90	29.15	-0.03	400,504	3,092	28.29	29.35	226,617	16,787	10,042	20,200	13,742	65,800	25,400			9,886		4,800	160
2025-11-10	T	SSRM	29.36	29.95	28.90	29.18	1.20	639,058	4,269	29.05	29.37	346,657	28,279	20,456	22,500	15,917	116,990	21,700			33,074		9,400	185