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
2024-05-17	V	SALT	0.69	0.70	0.66	0.66		172,101	107	0.67	0.71	67,415	693	71,500	9,500	1,118	1,500	16,001			2,421
2024-05-16	V	SALT	0.69	0.72	0.66	0.66	-0.04	89,823	95	0.66	0.71	27,360	1,500	33,500	11,500	1,238		12,726			1,426
2024-05-15	V	SALT	0.68	0.71	0.68	0.69		102,200	69	0.69	0.72	27,575		13,000	14,500	1,057	27,500	15,001			1,777
2024-05-14	V	SALT	0.68	0.73	0.68	0.69		154,523	105	0.69	0.70	60,072	4,500	44,500	11,500	1,024	500	31,001			1,296
2024-05-13	V	SALT	0.72	0.72	0.69	0.69	-0.01	29,377	52	0.69	0.70	19,457			3,500	924		4,001			753
2024-05-10	V	SALT	0.68	0.71	0.65	0.70	0.01	123,273	114	0.68	0.74	23,195	3,000	61,500	4,500	5	5,500	21,502			2,430
2024-05-09	V	SALT	0.70	0.70	0.68	0.70	0.03	40,323	60	0.68	0.70	19,525	313	5,500	3,000	565	1,500	8,002			1,710
2024-05-08	V	SALT	0.69	0.69	0.67	0.68		58,359	77	0.67	0.70	27,755	7,000	1,500	8,500	646	1,000	8,552			2,507
2024-05-07	V	SALT	0.69	0.70	0.68	0.69		39,270	89	0.68	0.69	15,392	500	9,005		38	1,500	9,019			2,373
2024-05-06	V	SALT	0.72	0.72	0.67	0.69	-0.01	232,237	127	0.69	0.72	62,079	10,000	12,105	31,000	3,135	57,500	43,001			11,699
2024-05-03	V	SALT	0.72	0.72	0.70	0.72	0.02	11,175	33	0.70	0.75	3,620	500	2,500		288		3,001			545
2024-05-02	V	SALT	0.72	0.77	0.69	0.71		332,429	202	0.70	0.74	126,635	28,500	74,500	31,500	6,893	2,500	59,001			1,224
2024-05-01	V	SALT	0.74	0.74	0.71	0.71	-0.02	84,872	66	0.71	0.72	24,187		31,500	11,500	1,056	1,000	13,001			1,317
2024-04-30	V	SALT	0.77	0.77	0.71	0.73	-0.02	175,086	143	0.73	0.78	76,936	2,326	38,500	6,500	3,547	1,500	43,001			1,143
2024-04-29	V	SALT	0.78	0.78	0.74	0.76		70,368	84	0.75	0.79	23,068	1,000	30,500	6,500	400	1,500	4,532			1,273
2024-04-26	V	SALT	0.81	0.81	0.75	0.77	-0.02	151,408	107	0.76	0.80	84,274	4,291	19,500	19,500	1,110	2,000	18,503			1,506
2024-04-25	V	SALT	0.81	0.81	0.78	0.78	-0.03	62,519	80	0.78	0.82	30,937	500	11,500	6,000	795	500	9,500			1,267
2024-04-24	V	SALT	0.82	0.82	0.79	0.82	0.01	161,733	106	0.80	0.82	83,063	11,500	18,500	28,500	1,400		17,007			970
2024-04-23	V	SALT	0.85	0.85	0.80	0.83	-0.02	209,036	159	0.82	0.83	67,973	7,500	58,500	32,500	2,517	1,500	35,500			2,064
2024-04-22	V	SALT	0.88	0.91	0.84	0.85	0.03	293,004	234	0.84	0.86	161,733	28,000	40,530	14,500	3,246	2,000	35,517			3,415
2024-04-19	V	SALT	0.82	0.82	0.78	0.82	0.01	73,896	66	0.81	0.82	39,113		5,500	11,500	137		15,501			1,136
2024-04-18	V	SALT	0.83	0.85	0.80	0.81	-0.01	51,138	68	0.81	0.82	27,869	1,750	4,000	8,000	2,010		5,019			1,949
2024-04-17	V	SALT	0.84	0.85	0.81	0.82	-0.02	151,351	110	0.82	0.86	70,512	29,500	1,000	22,500	1,423	1,000	21,500			2,372
2024-04-16	V	SALT	0.84	0.85	0.81	0.82		90,352	73	0.82	0.84	35,501	2,500	4,500	25,000	1,751	500	18,501			1,447
2024-04-15	V	SALT	0.83	0.86	0.80	0.82	-0.01	50,700	76	0.82	0.84	22,260	1,000	7,000	13,000	256		4,501			2,060
2024-04-12	V	SALT	0.83	0.90	0.83	0.83	-0.01	179,170	150	0.83	0.87	74,551	8,000	32,000	14,500	7,698	3,000	23,001			13,492
2024-04-11	V	SALT	0.86	0.86	0.80	0.84	0.01	142,013	130	0.83	0.85	55,822	6,500	23,000	28,000	727		23,500			3,000
2024-04-10	V	SALT	0.78	0.87	0.77	0.81	0.03	258,280	153	0.80	0.84	96,946	12,999	57,500	40,000	2,636	1,000	43,501			2,219
2024-04-09	V	SALT	0.79	0.79	0.77	0.79	0.02	38,871	60	0.78	0.80	4,201	3,000	5,000	12,500	669		11,500			1,549
2024-04-08	V	SALT	0.77	0.78	0.76	0.77		56,761	61	0.77	0.80	16,756	649	5,000	13,500	6	1,000	17,501			1,166
2024-04-05	V	SALT	0.79	0.79	0.76	0.76	-0.01	122,584	99	0.76	0.79	19,236	1,500	15,000	28,000	1,476	1,000	54,001			1,330
2024-04-04	V	SALT	0.79	0.79	0.76	0.76		86,526	39	0.76	0.78	3,550	1,236	5,500	2,000	309	69,000	3,000			1,341
2024-04-03	V	SALT	0.79	0.79	0.76	0.76	-0.05	184,594	95	0.76	0.80	113,001	7,500	29,500	22,000	1,002	500	8,010			2,143
2024-04-02	V	SALT	0.78	0.82	0.76	0.82	0.05	96,477	89	0.78	0.83	58,079	4,500	20,000	2,000	3,000	2,500	2,500			2,607
2024-04-01	V	SALT	0.76	0.81	0.76	0.79	0.01	52,813	90	0.77	0.81	24,702	1,500		7,000	3,107	500	13,001			2,232
2024-03-28	V	SALT	0.78	0.78	0.76	0.78	0.03	40,199	54	0.76	0.78	6,390	1,000	20,500	4,000	198		6,000			801
2024-03-27	V	SALT	0.78	0.78	0.75	0.75	-0.02	167,851	81	0.75	0.82	55,963	3,600	17,500	15,000	628	47,500	25,501			1,818
2024-03-26	V	SALT	0.78	0.80	0.75	0.75	-0.03	55,451	62	0.75	0.80	26,072	1,000	2,500	3,000	728		19,501			2,266
2024-03-25	V	SALT	0.80	0.80	0.75	0.78	-0.01	320,294	181	0.75	0.79	138,983	35,000	43,000	33,000	1,897	2,000	47,000			17,664
2024-03-22	V	SALT	0.80	0.82	0.77	0.80	-0.03	98,877	90	0.78	0.82	47,805	3,500	3,000	6,000	998		34,500			2,455
2024-03-21	V	SALT	0.78	0.83	0.73	0.80	0.05	118,394	122	0.78	0.83	53,468	5,500	12,500	5,000	6,780	16,500	14,014			2,104
2024-03-20	V	SALT	0.74	0.80	0.73	0.77		128,038	106	0.74	0.79	85,495	3,500	15,000	5,500	5,547	500	8,502			2,106
2024-03-19	V	SALT	0.77	0.78	0.72	0.77	0.01	146,021	115	0.77	0.79	57,692	5,500	13,000	24,500	5,018	3,500	35,001			665
2024-03-18	V	SALT	0.80	0.81	0.75	0.78		273,443	161	0.76	0.83	115,301	9,317	32,500	37,000	4,225	12,000	57,001			1,896
2024-03-15	V	SALT	0.84	0.84	0.77	0.78	-0.03	50,060	53	0.76	0.80	24,114	2,500	6,000	2,500	2,500		9,000			1,801
2024-03-14	V	SALT	0.81	0.89	0.81	0.83	0.03	212,189	149	0.81	0.86	75,618	16,500	27,000	48,500	2,563	1,000	36,501			1,653
2024-03-13	V	SALT	0.77	0.80	0.77	0.80	0.03	78,723	62	0.78	0.80	40,500	5,500	10,500	6,000	2,919		11,506			987
2024-03-12	V	SALT	0.80	0.82	0.74	0.76	-0.05	283,653	198	0.75	0.80	101,325	20,200	56,500	50,500	3,501	2,500	44,027			3,449
2024-03-11	V	SALT	0.90	0.90	0.78	0.80	-0.08	209,362	171	0.80	0.83	65,278	15,500	29,000	40,000	1,150	10,500	41,001			4,945
2024-03-08	V	SALT	0.90	0.91	0.86	0.89	-0.02	91,701	120	0.85	0.89	33,634	11,500	7,000	21,000	1,947	2,500	9,501			2,631
2024-03-07	V	SALT	0.96	0.96	0.85	0.91	-0.02	407,079	317	0.87	0.91	157,455	15,600	95,520	33,000	3,946	6,500	82,501			7,479		1,500
2024-03-06	V	SALT	0.87	0.98	0.86	0.94	0.08	826,093	709	0.92	0.95	342,986	40,819	127,500	65,500	13,310	64,000	107,000			52,160		6,000
2024-03-05	V	SALT	0.69	0.86	0.68	0.86	0.16	722,914	501	0.82	0.86	293,613	60,645	119,000	69,500	6,692	37,000	120,001			9,624
2024-03-04	V	SALT	0.65	0.70	0.64	0.70	0.05	187,768	135	0.69	0.70	106,938	5,000	28,501	12,500	1,067	500	28,501			1,734
2024-03-01	V	SALT	0.65	0.67	0.65	0.67		115,201	89	0.65	0.67	22,200	300	60,000	17,500	748	500	11,500			1,037
2024-02-29	V	SALT	0.65	0.67	0.64	0.67	0.02	188,217	89	0.64	0.66	86,335	12,288	36,000	11,000	525	500	39,501			1,383
2024-02-28	V	SALT	0.65	0.67	0.65	0.65	-0.02	88,479	79	0.65	0.66	39,455	20,000	7,000	8,000	1,032	500	9,501			2,325
2024-02-27	V	SALT	0.66	0.67	0.63	0.67		121,497	91	0.65	0.67	34,060	2,000	27,500	11,000	1,600		42,500			1,829
2024-02-26	V	SALT	0.65	0.67	0.65	0.67	0.03	65,460	88	0.65	0.67	28,048	1,000	9,000	3,000	959	2,000	17,023			3,213
2024-02-23	V	SALT	0.63	0.64	0.62	0.63	0.01	86,365	80	0.63	0.64	32,066	3,000	25,500	11,000	221		12,001			1,163
2024-02-22	V	SALT	0.61	0.63	0.61	0.62	0.01	42,957	52	0.60	0.63	17,688	7,500		1,000	610		14,501			1,376
2024-02-21	V	SALT	0.60	0.62	0.60	0.61	0.01	35,875	38	0.60	0.61	7,200		23,000	1,500	6		2,500			1,518
2024-02-20	V	SALT	0.63	0.63	0.60	0.60	-0.01	142,813	88	0.60	0.63	70,426		39,000	12,500	100		17,501			1,166