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
2024-04-26	V	SATO	0.385	0.385	0.375	0.375	-0.01	3,166	11	0.37	0.385	2,103	50					1,000
2024-04-25	V	SATO	0.385	0.385	0.385	0.385	0.005	1,160	6	0.375	0.385	1,155									5
2024-04-24	V	SATO	0.395	0.395	0.36	0.38	-0.01	23,048	30	0.375	0.385	16,530	2,000		2,000	301		2,000			217
2024-04-23	V	SATO	0.385	0.395	0.385	0.39	0.005	54,876	22	0.38	0.395	39,700			5,000	100		10,000
2024-04-22	V	SATO	0.40	0.40	0.38	0.385	-0.005	24,485	31	0.38	0.395	14,518	1,000	1,503	3,000	212		4,000			252
2024-04-19	V	SATO	0.40	0.40	0.39	0.39	-0.005	6,585	11	0.38	0.40	4,700		330				1,000			553
2024-04-18	V	SATO	0.40	0.405	0.395	0.395	-0.005	34,963	28	0.39	0.40	22,141			500			11,000			1,122
2024-04-17	V	SATO	0.40	0.40	0.39	0.39	-0.01	2,274	6	0.39	0.40	1,300		80	500	10					384
2024-04-16	V	SATO	0.41	0.41	0.335	0.40	-0.015	77,779	58	0.39	0.405	58,574	2,000	12,000	1,000	316		3,500			384
2024-04-15	V	SATO	0.43	0.43	0.415	0.415	-0.015	17,618	24	0.415	0.42	12,215				353		4,000			300
2024-04-12	V	SATO	0.43	0.43	0.43	0.43	-0.005	3,348	10	0.43	0.435	2,515				100		500			230
2024-04-11	V	SATO	0.43	0.435	0.43	0.435	0.005	3,240	8	0.43	0.435	2,968									14
2024-04-10	V	SATO	0.43	0.43	0.43	0.43		2,350	3	0.425	0.43	2,000									300
2024-04-09	V	SATO	0.44	0.44	0.43	0.43		19,163	24	0.43	0.435	5,028	1,500		4,000		3,500	4,500			11
2024-04-08	V	SATO	0.425	0.435	0.425	0.43	0.01	12,779	20	0.43	0.44	12,483									284
2024-04-05	V	SATO	0.43	0.43	0.42	0.42	-0.01	11,775	22	0.415	0.42	10,860				15					650
2024-04-04	V	SATO	0.435	0.44	0.43	0.43	-0.01	33,676	19	0.43	0.44	29,822		5			1,000	2,000			568
2024-04-03	V	SATO	0.45	0.45	0.44	0.44	-0.01	10,571	18	0.43	0.45	6,905			500	224		2,000			250
2024-04-02	V	SATO	0.455	0.455	0.445	0.45	-0.005	13,254	24	0.445	0.45	10,979						1,000			784
2024-04-01	V	SATO	0.47	0.47	0.455	0.455		17,363	17	0.455	0.46	13,140		1,000	2,500	304					326
2024-03-28	V	SATO	0.47	0.47	0.455	0.455	0.005	3,588	10	0.455	0.475	3,242									340
2024-03-27	V	SATO	0.475	0.475	0.45	0.45	-0.015	15,972	29	0.45	0.475	9,160	1,500		2,000			2,500			776
2024-03-26	V	SATO	0.455	0.47	0.445	0.47	0.01	23,929	28	0.46	0.475	17,599			3,500	370		2,000			129
2024-03-25	V	SATO	0.465	0.465	0.445	0.46	-0.01	37,820	40	0.455	0.46	21,600			4,500	190		10,500			952
2024-03-22	V	SATO	0.455	0.47	0.445	0.47	0.01	14,567	19	0.46	0.475	7,928		2,000	1,500	2	500	2,500			137
2024-03-21	V	SATO	0.435	0.46	0.43	0.46	0.03	40,072	43	0.455	0.475	21,582			13,000	75		4,500			629
2024-03-20	V	SATO	0.445	0.45	0.43	0.43	-0.02	11,192	15	0.425	0.435	6,909			500			1,500			2,278
2024-03-19	V	SATO	0.48	0.48	0.42	0.45	-0.02	47,903	42	0.43	0.45	32,554		500	5,500	200		8,500			301
2024-03-18	V	SATO	0.46	0.47	0.46	0.47	0.015	14,984	24	0.47	0.48	9,300	2,000		2,000	75		500			144
2024-03-15	V	SATO	0.46	0.46	0.455	0.455	-0.01	1,775	7	0.455	0.46	1,210						500
2024-03-14	V	SATO	0.465	0.465	0.455	0.455	-0.015	13,626	21	0.455	0.46	2,562	1,000					9,000			650
2024-03-13	V	SATO	0.465	0.47	0.455	0.47	0.005	13,048	19	0.465	0.475	8,500			1,000	69		3,000
2024-03-12	V	SATO	0.46	0.465	0.46	0.465	0.005	21,874	31	0.455	0.465	7,525			9,000	19		3,500			425
2024-03-11	V	SATO	0.465	0.47	0.44	0.47	0.01	27,977	44	0.46	0.47	13,225	400	2,000	1,000	111		9,500			403
2024-03-08	V	SATO	0.455	0.465	0.455	0.46	0.01	19,157	29	0.45	0.47	13,252		500	1,000			4,000			16
2024-03-07	V	SATO	0.475	0.475	0.45	0.45		23,347	27	0.45	0.455	12,008		5,000	2,000			4,000			132
2024-03-06	V	SATO	0.45	0.465	0.45	0.455	0.015	22,829	27	0.455	0.47	9,057	500	5,000	3,000			4,500			122
2024-03-05	V	SATO	0.47	0.47	0.44	0.445	-0.025	38,043	47	0.44	0.45	16,275	5,800	30	3,500	235		5,000			6,843
2024-03-04	V	SATO	0.48	0.48	0.47	0.475	0.005	20,909	47	0.46	0.48	8,878	500		3,500	402		4,000			2,420
2024-03-01	V	SATO	0.47	0.49	0.47	0.48	0.035	21,245	23	0.47	0.48	6,570	3,000		4,000	110		3,508			4,049
2024-02-29	V	SATO	0.47	0.47	0.44	0.445	-0.04	39,706	56	0.44	0.46	22,765		4,000	2,500	201		4,000			5,340
2024-02-28	V	SATO	0.50	0.50	0.46	0.485	-0.025	54,632	59	0.48	0.50	24,103	1,500		15,500	10	500	11,500			1,039
2024-02-27	V	SATO	0.51	0.52	0.49	0.51	0.01	51,560	51	0.50	0.52	26,440	50	9,000		637	1,000	13,000			927
2024-02-26	V	SATO	0.455	0.51	0.455	0.51	0.05	22,294	26	0.50	0.51	19,007		500		112		1,500			1,125
2024-02-23	V	SATO	0.47	0.475	0.46	0.46	-0.01	19,028	25	0.455	0.47	3,503		12,017		480		3,000			20
2024-02-22	V	SATO	0.47	0.47	0.465	0.47	0.005	11,773	15	0.465	0.48	9,317			500	11		1,000			945
2024-02-21	V	SATO	0.51	0.51	0.455	0.465	-0.045	49,359	51	0.465	0.48	29,795	1,000	14,000	2,000	121		1,500			934
2024-02-20	V	SATO	0.52	0.53	0.51	0.51	-0.02	16,126	22	0.51	0.55	2,500		5	7,500			5,000			69
2024-02-16	V	SATO	0.52	0.53	0.50	0.53	0.01	19,138	26	0.51	0.53	9,755		5,500	1,000	400		2,000			443
2024-02-15	V	SATO	0.51	0.52	0.50	0.52	0.02	43,592	50	0.51	0.55	24,547	3,500	500	7,000			5,000			2,781
2024-02-14	V	SATO	0.48	0.52	0.48	0.50	0.035	95,772	74	0.50	0.51	62,488	500	9,000	6,500	2,291		13,000			1,883
2024-02-13	V	SATO	0.49	0.49	0.455	0.465	-0.035	36,271	46	0.455	0.465	9,672	550	500	8,500			16,000			718
2024-02-12	V	SATO	0.46	0.51	0.46	0.49	0.03	148,303	103	0.49	0.50	101,616	17,500	3,800	12,500	400		10,000			2,099
2024-02-09	V	SATO	0.45	0.465	0.44	0.46	0.02	78,174	68	0.45	0.46	52,651	2,500	1,252	4,500	362		11,000			5,438
2024-02-08	V	SATO	0.43	0.45	0.425	0.45	0.03	18,571	22	0.44	0.45	11,500		3,500		770		2,500			283
2024-02-07	V	SATO	0.43	0.43	0.41	0.42		17,426	18	0.42	0.425	14,519				53		100			2,754
2024-02-06	V	SATO	0.415	0.42	0.41	0.42	0.01	5,264	12	0.42	0.43	3,513						500			521		500
2024-02-05	V	SATO	0.42	0.42	0.41	0.41	0.005	3,534	16	0.41	0.42	1,560	5			48		500					500
2024-02-02	V	SATO	0.415	0.42	0.405	0.405	-0.015	14,652	23	0.405	0.42	11,060			500	327		2,500			265
2024-02-01	V	SATO	0.455	0.46	0.39	0.42	-0.02	43,256	44	0.41	0.42	39,582			1,000	200		1,000			931
2024-01-31	V	SATO	0.45	0.465	0.405	0.44	-0.01	31,664	37	0.43	0.44	27,589			2,000	240		500			800
2024-01-30	V	SATO	0.48	0.48	0.45	0.45	-0.03	43,372	30	0.45	0.455	15,000	500	20,000	1,000	106		6,000			420
2024-01-29	V	SATO	0.465	0.48	0.455	0.48	0.02	54,753	45	0.475	0.48	40,217	1,000	7,510	1,500	5		3,000			1,249