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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-23	V	SRG	0.47	0.47	0.47	0.47	0.01	6,246	6	0.46	0.47				6,000						46
2024-04-22	V	SRG	0.46	0.48	0.46	0.48	0.01	505,600	6	0.46	0.48	500,000			4,500						1,100
2024-04-19	V	SRG	0.455	0.475	0.45	0.47	-0.01	30,000	12	0.445	0.48	17,000						13,000
2024-04-18	V	SRG	0.48	0.48	0.455	0.48		6,090	9	0.455	0.48	2,600			500			2,500
2024-04-17	V	SRG	0.46	0.48	0.45	0.48	0.01	38,400	17	0.455	0.48	14,500	3,500		3,500	400		12,000			4,500
2024-04-16	V	SRG	0.47	0.48	0.47	0.48	0.02	15,350	8	0.46	0.48	5,000			1,500			8,500			350
2024-04-15	V	SRG	0.49	0.49	0.46	0.48		24,617	17	0.46	0.47	10,596			8,000			6,000
2024-04-12	V	SRG	0.48	0.49	0.47	0.48	0.01	28,500	12	0.475	0.49	11,000	3,500	4,000	5,500			4,500
2024-04-11	V	SRG	0.50	0.50	0.455	0.48	-0.01	144,500	34	0.47	0.48	89,500	6,500	5,000	14,500			29,000
2024-04-10	V	SRG	0.48	0.50	0.45	0.495	0.005	76,976	22	0.47	0.49	49,100	1,500	10,000	2,500			10,000			3,876
2024-04-09	V	SRG	0.49	0.49	0.47	0.49	-0.01	26,500	6	0.47	0.49	25,500			1,000
2024-04-08	V	SRG	0.50	0.50	0.49	0.50		34,500	12	0.49	0.50	14,500		500	4,000			15,500
2024-04-05	V	SRG	0.49	0.50	0.49	0.50		6,125	3	0.48	0.50	1,000		5,000		125
2024-04-04	V	SRG	0.46	0.50	0.46	0.50		79,447	17	0.48	0.50	68,732		1,500		215		2,000			7,000
2024-04-03	V	SRG	0.45	0.50	0.45	0.50	0.025	45,800	28	0.455	0.50	21,500		500	5,500	500		17,500
2024-04-02	V	SRG	0.475	0.475	0.475	0.475	-0.005	1,000	1	0.45	0.48	1,000
2024-04-01	V	SRG						1,035	5	0.45	0.48	180
2024-03-28	V	SRG	0.465	0.48	0.445	0.48	0.01	79,500	20	0.445	0.48	57,000	500	10,000	4,000			8,000
2024-03-27	V	SRG	0.41	0.47	0.40	0.47	0.05	83,215	26	0.43	0.465	63,000		7,500	1,000	215		7,500			4,000
2024-03-26	V	SRG	0.43	0.43	0.40	0.42	-0.01	44,425	27	0.405	0.42	31,425	8,000		500			4,500
2024-03-25	V	SRG	0.465	0.465	0.43	0.43	-0.04	15,295	20	0.42	0.47	11,225		1,000			1,000	500			1,000
2024-03-22	V	SRG	0.51	0.51	0.45	0.47	-0.03	114,052	58	0.44	0.47	70,828		8,500	10,000	24		23,500
2024-03-21	V	SRG	0.51	0.52	0.465	0.52		63,150	30	0.51	0.53	30,300		15,500	2,000	225		15,000			125
2024-03-20	V	SRG	0.51	0.52	0.51	0.52		4,300	7	0.51	0.52	3,700				400
2024-03-19	V	SRG	0.55	0.55	0.52	0.52	-0.05	26,021	8	0.51	0.52	16,000		5,000				5,000
2024-03-18	V	SRG	0.55	0.56	0.55	0.56	-0.01	2,100	4	0.53	0.57			1,500				500
2024-03-15	V	SRG	0.54	0.57	0.52	0.57	-0.01	41,500	20	0.53	0.58	16,000	4,000	10,500	1,500			9,500
2024-03-14	V	SRG	0.55	0.58	0.52	0.58	0.01	31,500	16	0.54	0.57	13,000	2,000	12,500	2,000			2,000
2024-03-13	V	SRG	0.57	0.57	0.57	0.57		5,000	1	0.53	0.58	5,000
2024-03-12	V	SRG	0.57	0.57	0.55	0.57	-0.01	27,400	9	0.53	0.57	25,900		1,500
2024-03-11	V	SRG	0.58	0.58	0.54	0.54	-0.01	2,873	5	0.53	0.58	500		2,000							10
2024-03-08	V	SRG	0.55	0.55	0.54	0.55	-0.02	5,515	6	0.53	0.55	715		2,000	500			2,000
2024-03-07	V	SRG	0.58	0.58	0.55	0.57		11,679	6	0.53	0.55	6,500		5,000
2024-03-06	V	SRG	0.57	0.57	0.53	0.57	0.01	36,315	22	0.57	0.58	14,000	270	19,000	500			2,000			105
2024-03-05	V	SRG	0.52	0.56	0.44	0.56	0.02	159,070	79	0.50	0.57	99,000	11,500	14,000	5,000	800	5,500	8,500			14,770
2024-03-04	V	SRG	0.55	0.55	0.54	0.54		7,800	9	0.51	0.55	5,000			1,500	100					1,000
2024-03-01	V	SRG	0.54	0.57	0.44	0.54	-0.04	65,420	39	0.50	0.55	31,701	4,500		19,000	168		6,000			4,051
2024-02-29	V	SRG	0.52	0.58	0.51	0.58		8,105	13	0.54	0.58	4,000	1,000		1,000			2,000
2024-02-28	V	SRG	0.54	0.58	0.465	0.58	0.04	52,501	23	0.51	0.59	35,001	10,500		1,000			2,000			4,000
2024-02-27	V	SRG	0.55	0.55	0.54	0.55	0.03	20,640	11	0.51	0.55	1,500	1,000		1,000	140		10,000			7,000
2024-02-26	V	SRG	0.53	0.58	0.52	0.52	-0.01	31,688	20	0.50	0.53	23,800	2,000		500	388		5,000
2024-02-23	V	SRG	0.56	0.58	0.53	0.53	-0.03	26,593	25	0.52	0.61	8,531	1,000	8,500	1,500	62		7,000
2024-02-22	V	SRG	0.56	0.59	0.56	0.56	-0.02	9,000	5	0.56	0.61	8,500	500
2024-02-21	V	SRG	0.59	0.60	0.58	0.60	0.01	23,140	6	0.56	0.61	21,000	1,000			140
2024-02-20	V	SRG	0.60	0.61	0.59	0.61	0.01	43,211	11	0.58	0.61	42,030		1,000							31
2024-02-16	V	SRG	0.59	0.61	0.59	0.60	0.01	29,500	5	0.59	0.60	29,500
2024-02-15	V	SRG	0.55	0.59	0.54	0.59		1,500	3	0.55	0.59	1,500
2024-02-14	V	SRG						5	1	0.55	0.60
2024-02-13	V	SRG	0.57	0.60	0.54	0.59	0.01	22,500	15	0.55	0.60	13,000	7,000		500			2,000
2024-02-12	V	SRG	0.58	0.60	0.58	0.60	0.05	1,000	2	0.58	0.61	500			500
2024-02-09	V	SRG	0.57	0.59	0.55	0.55	-0.03	13,666	19	0.53	0.62	11,560		500	500			1,000			106
2024-02-08	V	SRG	0.58	0.59	0.58	0.59	0.01	3,875	6	0.57	0.62	500		500							2,750
2024-02-07	V	SRG	0.58	0.59	0.58	0.59	0.01	3,585	4	0.57	0.63	1,000	500		2,000						85
2024-02-06	V	SRG						500	1	0.57	0.63										500
2024-02-05	V	SRG	0.58	0.58	0.58	0.58		6,300	9	0.57	0.63	3,000									2,900
2024-02-02	V	SRG	0.60	0.61	0.58	0.58	-0.03	27,460	14	0.57	0.62	25,560			500
2024-02-01	V	SRG	0.60	0.63	0.60	0.61	-0.09	138,401	40	0.61	0.65	118,100	13,000		2,500			4,000			801
2024-01-31	V	SRG	0.62	0.70	0.62	0.70	0.05	34,500	20	0.67	0.70	13,500	500	11,000	1,500			7,500			500
2024-01-30	V	SRG				0.65				0.66	0.69
2024-01-29	V	SRG	0.65	0.67	0.65	0.67	0.01	1,500	2	0.66	0.69	500			1,000
2024-01-26	V	SRG	0.66	0.66	0.66	0.66	0.02	3,142	3	0.66	0.69	3,000
2024-01-25	V	SRG	0.64	0.64	0.64	0.64	-0.02	1,400	2	0.63	0.69	1,400