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
2024-04-24	T	SMT	0.79	0.81	0.79	0.81		490,550	44	0.80	0.81	471,932	5,000	3,000	6,000			3,501			923
2024-04-23	T	SMT	0.81	0.82	0.79	0.81		202,474	94	0.79	0.83	124,168	15,000	8,000	4,000	454	48,000	2,000			390
2024-04-22	T	SMT	0.82	0.83	0.81	0.81	-0.01	54,686	27	0.81	0.83	43,111		10,000	500	150					825
2024-04-19	T	SMT	0.83	0.85	0.81	0.83	0.01	140,971	90	0.82	0.83	102,540	8,500	19,800	5,500	500	1,000	2,500			12
2024-04-18	T	SMT	0.82	0.85	0.82	0.83	0.02	119,180	62	0.81	0.83	77,500	500	24,000	8,500	444	6,000	1,001			1,035
2024-04-17	T	SMT	0.84	0.84	0.81	0.81	-0.01	72,521	99	0.81	0.83	25,300	1,000	27,500	10,500	1,122		4,138			2,744
2024-04-16	T	SMT	0.82	0.84	0.80	0.82	0.01	100,210	55	0.81	0.83	78,470	4,000	15,000	500	400	500	279			611
2024-04-15	T	SMT	0.86	0.86	0.81	0.81	-0.03	488,967	156	0.81	0.82	232,570	13,500	45,000	4,000	795	190,500	1,600			662
2024-04-12	T	SMT	0.81	0.86	0.81	0.84	0.03	832,665	350	0.84	0.88	294,084	320,500	74,000	63,000	200	27,500	43,606			8,797
2024-04-11	T	SMT	0.84	0.84	0.79	0.81	-0.01	46,808	52	0.81	0.84	42,893	1,000	500	500	952		245			628
2024-04-10	T	SMT	0.82	0.84	0.80	0.83		137,381	87	0.81	0.85	89,388	9,000	18,100	9,000	160	1,500	7,201			2,544
2024-04-09	T	SMT	0.85	0.86	0.82	0.84	0.01	224,789	113	0.82	0.85	130,614	2,000	37,000	6,000	702	3,500	3,221			23,241
2024-04-08	T	SMT	0.82	0.87	0.82	0.84	0.02	224,340	170	0.82	0.84	133,644	9,000	48,150	14,000	487	6,500	8,100			3,788			500
2024-04-05	T	SMT	0.78	0.84	0.78	0.84	0.05	229,161	146	0.82	0.84	102,009	8,500	67,000	25,500	650	10,500	11,401			1,737
2024-04-04	T	SMT	0.77	0.80	0.76	0.79	0.01	108,881	90	0.77	0.79	63,018	8,000	25,150	3,500	200	4,000	2,002			1,341
2024-04-03	T	SMT	0.78	0.79	0.76	0.79	0.01	64,578	65	0.77	0.79	32,100	500	13,000		355	1,000	2			2,121
2024-04-02	T	SMT	0.80	0.80	0.76	0.78		270,406	75	0.78	0.79	170,060	19,279	49,500	10,500						2,040
2024-04-01	T	SMT	0.80	0.81	0.77	0.77		156,331	104	0.77	0.79	82,088	9,000	37,000	12,500	225	2,500	11,001			1,828
2024-03-28	T	SMT	0.79	0.80	0.77	0.77	-0.01	115,860	56	0.76	0.77	31,675	500	24,000		32	1,500	5,501			52,347
2024-03-27	T	SMT	0.84	0.84	0.77	0.78	-0.07	78,804	96	0.77	0.79	48,968	15,000	5,873	3,000	700		3,501			1,605
2024-03-26	T	SMT	0.73	0.87	0.71	0.85	0.12	489,129	353	0.84	0.85	288,435	76,499	35,000	30,000	200	2,500	18,001			4,288
2024-03-25	T	SMT	0.72	0.74	0.71	0.73	0.01	173,249	207	0.73	0.75	81,177	6,500	6,000	27,000	600		24,780			12,886
2024-03-22	T	SMT	0.74	0.74	0.72	0.72		90,395	45	0.72	0.74	57,849	500	297	2,500		27,271				378
2024-03-21	T	SMT	0.77	0.77	0.71	0.72	-0.03	206,274	107	0.72	0.73	115,315	5,500	15,500	12,000	600	2,500	3,001			51,182
2024-03-20	T	SMT	0.77	0.77	0.74	0.75	-0.02	75,004	65	0.75	0.77	35,128	2,000	17,500	14,000		5,500	1			406
2024-03-19	T	SMT	0.79	0.80	0.75	0.77	-0.02	94,382	61	0.77	0.79	50,662	5,000	19,660	8,000	300		10,012			633
2024-03-18	T	SMT	0.84	0.84	0.79	0.79	-0.01	168,729	101	0.79	0.80	97,848	14,000	18,500	23,500	233	1,000	10,501			1,646
2024-03-15	T	SMT	0.81	0.85	0.80	0.80	0.01	149,296	85	0.80	0.81	80,827	12,500	31,500	9,500	300		13,001			1,288
2024-03-14	T	SMT	0.88	0.88	0.78	0.79	-0.08	109,885	103	0.79	0.81	74,001	5,000	22,000	4,500			501			3,444
2024-03-13	T	SMT	0.80	0.87	0.80	0.87	0.06	286,348	160	0.85	0.88	108,812	28,000	114,500	10,000	1,258	4,500	9,000			9,438
2024-03-12	T	SMT	0.73	0.82	0.73	0.81	0.08	194,167	143	0.81	0.83	173,597	1,000		500	15	1,000	10,001			7,692
2024-03-11	T	SMT	0.72	0.75	0.72	0.73		128,318	84	0.73	0.74	85,670	10,500	13,000	4,500			12,000			979
2024-03-08	T	SMT	0.73	0.75	0.73	0.73		74,153	54	0.73	0.75	63,738		4,000	4,000			501			1,497
2024-03-07	T	SMT	0.76	0.76	0.73	0.74	-0.01	294,548	123	0.73	0.75	231,331	20,000	31,000	8,500	450		1,001			2,046
2024-03-06	T	SMT	0.75	0.76	0.74	0.75	0.01	97,195	58	0.74	0.75	81,158		13,500	1,000	100					820
2024-03-05	T	SMT	0.78	0.78	0.74	0.74	-0.04	147,356	105	0.74	0.76	89,340	1,000	34,000	9,500	30	2,000	9,501			1,474
2024-03-04	T	SMT	0.82	0.82	0.78	0.78	-0.03	146,638	84	0.78	0.80	94,203	1,000	44,478		195	500				5,730
2024-03-01	T	SMT	0.77	0.82	0.76	0.81	0.04	128,129	71	0.81	0.84	77,216	7,000	15,000	16,000		7,000	4,501			1,203
2024-02-29	T	SMT	0.83	0.83	0.76	0.77	-0.04	83,656	85	0.76	0.78	60,821	1,500	2,500	7,500	800	1,000	7,529			1,952
2024-02-28	T	SMT	0.82	0.85	0.76	0.81	-0.02	111,620	91	0.81	0.83	46,443	8,500	24,500	16,500	400	1,000	12,501			903
2024-02-27	T	SMT	0.83	0.84	0.80	0.83		139,512	120	0.83	0.85	95,591	7,500	11,750	18,000	200		3,000			3,384
2024-02-26	T	SMT	0.84	0.86	0.80	0.83		178,476	133	0.83	0.85	98,560	10,000	30,500	12,000	250		24,000			2,738
2024-02-23	T	SMT	0.87	0.87	0.82	0.83	-0.04	129,993	89	0.82	0.84	93,227	6,000	12,000	9,000	100		8,001			1,595
2024-02-22	T	SMT	0.90	0.92	0.87	0.87	-0.01	87,384	76	0.87	0.88	53,188	15,500		7,500	100	2,500	6,001			2,592
2024-02-21	T	SMT	0.85	0.94	0.85	0.88	0.05	621,780	269	0.88	0.91	471,893	15,000	83,300	24,000	380	1,000	15,000			8,805
2024-02-20	T	SMT	0.84	0.84	0.80	0.83		136,929	72	0.81	0.85	102,731	500	23,000	3,000			1,000			6,066
2024-02-16	T	SMT	0.77	0.87	0.76	0.83	0.07	520,805	187	0.83	0.87	337,154	31,000	65,500	42,000	298	1,500	27,000			16,188
2024-02-15	T	SMT	0.73	0.79	0.73	0.76	0.03	163,978	67	0.75	0.76	151,394	500	9,500	1,000			216			863
2024-02-14	T	SMT	0.75	0.76	0.71	0.73	-0.02	307,139	127	0.72	0.73	231,554	500	49,000	12,500	100	1,000	1,001			10,972
2024-02-13	T	SMT	0.76	0.79	0.74	0.75	-0.01	104,339	65	0.75	0.76	90,375	1,000	9,100		325		500			2,904
2024-02-12	T	SMT	0.76	0.79	0.74	0.76		190,907	119	0.76	0.78	127,602	500	50,000	6,000	689	1,500	1			3,471
2024-02-09	T	SMT	0.80	0.80	0.76	0.76	-0.04	116,617	83	0.76	0.77	39,448	500	19,500	28,000	150		15,001			8,511
2024-02-08	T	SMT	0.79	0.80	0.78	0.80	0.02	53,422	49	0.80	0.81	36,355		15,000				1			1,800
2024-02-07	T	SMT	0.80	0.81	0.77	0.78	-0.02	272,854	128	0.78	0.80	121,782	18,500	40,000	3,500			500			10,370
2024-02-06	T	SMT	0.80	0.82	0.78	0.80	-0.01	172,059	95	0.79	0.81	66,087	10,500	34,000	1,500	100	500	501			57,671
2024-02-05	T	SMT	0.88	0.88	0.80	0.80	-0.05	101,913	93	0.80	0.82	67,422	5,500	13,100	7,000	400	500	2,001			4,880		500
2024-02-02	T	SMT	0.84	0.86	0.84	0.85		224,310	119	0.85	0.86	128,300	4,500	25,500	7,000	254	4,500	3,500			15,288
2024-02-01	T	SMT	0.90	0.955	0.85	0.85	-0.05	397,266	226	0.85	0.88	158,934	59,500	50,000	35,000	100	22,500	14,101			29,309
2024-01-31	T	SMT	0.96	0.99	0.90	0.90	-0.08	417,036	369	0.90	0.92	199,581	30,000	58,500	36,500	300	14,000	27,000			41,515		500
2024-01-30	T	SMT	0.88	1.00	0.865	0.98	0.02	2,779,542	654	0.97	1.01	1,227,481	104,000	160,500	58,500	1,154	11,500	33,578			1,028,729		500
2024-01-29	T	SMT	0.74	0.96	0.69	0.96	0.23	2,970,576	757	0.68	0.96	2,029,633	36,500	392,500	37,000	5,001	27,500	44,001			306,729		1,500
2024-01-26	T	SMT	0.75	0.75	0.70	0.74	-0.01	485,508	159	0.68	0.77	310,041	9,000	131,500	18,500		1,000	13,500			942