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
2024-05-09	V	SBBC	0.37	0.40	0.37	0.39	0.02	926,390	54	0.38	0.40	853,500	15,000	15,000	14,000	300		21,000			7,390
2024-05-08	V	SBBC	0.36	0.38	0.36	0.37	0.02	85,248	29	0.37	0.40	69,912	4,000	7,000	3,500	100					25
2024-05-07	V	SBBC	0.355	0.355	0.34	0.35		1,125,757	28	0.35	0.36	1,088,600	10,000				3,000	23,500			472
2024-05-06	V	SBBC	0.36	0.36	0.35	0.35	-0.005	112,138	47	0.35	0.355	76,503	17,000		4,000	713		13,000			721
2024-05-03	V	SBBC	0.355	0.36	0.35	0.355	0.005	107,791	46	0.355	0.36	72,300	29,000		1,000	400		3,500			572
2024-05-02	V	SBBC	0.35	0.37	0.35	0.35		281,429	50	0.35	0.36	214,000	17,500	15,500	6,500	150		21,500			5,279
2024-05-01	V	SBBC	0.35	0.35	0.35	0.35		12,613	5	0.35	0.37	12,613
2024-04-30	V	SBBC	0.355	0.36	0.35	0.35		74,700	13	0.35	0.37	64,200	1,000	8,000			1,500
2024-04-29	V	SBBC	0.36	0.36	0.34	0.35		168,897	58	0.35	0.355	132,000	15,500		1,500	200	3,000	15,500			334
2024-04-26	V	SBBC	0.35	0.355	0.35	0.35		59,834	18	0.35	0.36	57,134	2,500								200
2024-04-25	V	SBBC	0.35	0.36	0.35	0.35		17,634	8	0.35	0.36	17,500
2024-04-24	V	SBBC	0.365	0.365	0.35	0.35		27,000	6	0.35	0.37	26,000	1,000
2024-04-23	V	SBBC	0.35	0.365	0.35	0.35		46,522	20	0.345	0.37	18,000	16,500					5,500			6,522
2024-04-22	V	SBBC	0.35	0.38	0.35	0.35		43,140	16	0.35	0.385	7,500		16,500	9,500			4,500			4,800
2024-04-19	V	SBBC	0.385	0.385	0.345	0.355	0.005	242,593	61	0.345	0.385	61,500	15,000	60,000	5,500		1,500	73,000			24,539
2024-04-18	V	SBBC	0.385	0.385	0.35	0.35	-0.035	73,736	49	0.345	0.365	37,794	6,500	7,000	1,000	421	1,000	5,500			14,021
2024-04-17	V	SBBC	0.385	0.40	0.385	0.385		132,535	25	0.385	0.39	39,500	5,500	44,000	17,000		1,000	25,000			501
2024-04-16	V	SBBC	0.41	0.41	0.385	0.385	-0.015	181,444	49	0.385	0.395	28,591	8,438	16,000	46,500			81,000			174
2024-04-15	V	SBBC	0.37	0.42	0.37	0.40	0.03	460,228	79	0.385	0.41	340,184	15,000	46,000	14,000			18,500			25,538
2024-04-12	V	SBBC	0.33	0.37	0.33	0.37	0.03	1,819,642	173	0.35	0.37	1,602,776	36,500	75,000	25,000		1,500	5,500			71,563
2024-04-11	V	SBBC	0.345	0.345	0.34	0.34	0.01	449,885	19	0.33	0.36	445,000						1,875			10
2024-04-10	V	SBBC	0.35	0.36	0.33	0.33	-0.01	622,363	38	0.305	0.36	556,926		15,000	23,000	250		23,500			1,687
2024-04-09	V	SBBC	0.34	0.345	0.335	0.345		395,002	34	0.33	0.36	363,500	9,500	15,000	1,000			5,000
2024-04-08	V	SBBC	0.35	0.35	0.345	0.345	-0.015	309,157	29	0.34	0.345	275,157	7,000	26,000
2024-04-05	V	SBBC	0.345	0.37	0.345	0.36	0.01	146,075	25	0.345	0.36	100,120	2,500	32,500	3,000			7,000			955
2024-04-04	V	SBBC	0.35	0.35	0.35	0.35		652	6	0.345	0.37	500
2024-04-03	V	SBBC	0.365	0.365	0.35	0.35	-0.01	37,010	12	0.345	0.37	28,500	3,500		3,000			2,000			10
2024-04-02	V	SBBC	0.355	0.37	0.355	0.36	0.015	226,225	49	0.345	0.37	85,500	9,000	31,000	19,000		12,000	11,500			58,000
2024-04-01	V	SBBC	0.33	0.35	0.33	0.345	0.005	36,919	16	0.345	0.36	28,830	6,969			400		310			410
2024-03-28	V	SBBC	0.355	0.355	0.34	0.34	-0.02	104,184	30	0.33	0.35	83,000	6,500		3,500	308	2,500	7,906			470
2024-03-27	V	SBBC	0.355	0.37	0.355	0.37	0.02	17,641	8	0.355	0.37	6,095	95	4,500	6,500						451
2024-03-26	V	SBBC	0.37	0.37	0.35	0.35	-0.035	52,261	20	0.35	0.38	38,759	6,500		1,500	712		4,000			370
2024-03-25	V	SBBC	0.40	0.40	0.38	0.385	-0.015	234,120	40	0.37	0.395	148,500	2,500	43,000	16,000		5,000	18,500			620
2024-03-22	V	SBBC	0.365	0.40	0.365	0.40	0.02	222,684	64	0.40	0.42	141,600	12,500	30,000	8,500		500	28,500			450
2024-03-21	V	SBBC	0.37	0.39	0.37	0.39	0.03	71,011	27	0.36	0.39	60,488	1,000		5,000			4,500			15
2024-03-20	V	SBBC	0.36	0.37	0.355	0.36		103,714	26	0.36	0.37	73,000	6,500	17,500	1,000	293		4,500			366
2024-03-19	V	SBBC	0.385	0.385	0.33	0.36	-0.03	635,300	113	0.36	0.38	414,610	47,000	102,500	30,000	742	2,000	35,000			2,764
2024-03-18	V	SBBC	0.415	0.415	0.39	0.39	-0.015	45,925	15	0.385	0.40	14,000	500	31,000				400
2024-03-15	V	SBBC	0.40	0.415	0.385	0.405	0.005	51,975	49	0.38	0.405	12,000	2,500	4,500	6,500		3,500	22,500			50
2024-03-14	V	SBBC	0.41	0.41	0.385	0.40	-0.02	92,709	49	0.38	0.41	24,058	11,250	9,500	16,500		500	27,700			3,201
2024-03-13	V	SBBC	0.42	0.435	0.42	0.42	-0.01	55,824	29	0.42	0.435	7,890	3,500	23,000	20,000			1,000			211
2024-03-12	V	SBBC	0.435	0.435	0.425	0.43		102,864	42	0.425	0.43	92,413	1,500	8,936							10
2024-03-11	V	SBBC	0.43	0.435	0.42	0.43		369,754	61	0.43	0.435	345,005	21,000		2,000						1,150
2024-03-08	V	SBBC	0.415	0.43	0.41	0.43	0.02	284,729	96	0.425	0.43	229,907	11,000	31,000	12,000	300					297
2024-03-07	V	SBBC	0.42	0.42	0.40	0.41		83,608	33	0.405	0.41	65,474	11,500	5,500		939
2024-03-06	V	SBBC	0.42	0.42	0.4025	0.41		207,929	37	0.41	0.42	196,000	11,000			200
2024-03-05	V	SBBC	0.405	0.415	0.40	0.41	0.005	262,960	51	0.40	0.42	120,531	23,531	64,500	11,500			41,500			366
2024-03-04	V	SBBC	0.41	0.42	0.39	0.41		233,085	63	0.39	0.415	123,410	7,500	65,000	18,500	881		16,000			750
2024-03-01	V	SBBC	0.42	0.43	0.41	0.41	0.005	754,186	61	0.41	0.42	696,500	7,000	30,000	2,500	550		13,650			162
2024-02-29	V	SBBC	0.40	0.43	0.39	0.405	0.01	915,728	165	0.405	0.42	621,900	25,000	108,500	29,500	300	5,500	31,500			91,449
2024-02-28	V	SBBC	0.40	0.405	0.395	0.395		572,498	58	0.395	0.40	333,000	7,500	7,000	35,500		1,000	50,000			137,203
2024-02-27	V	SBBC	0.40	0.415	0.39	0.395		750,371	140	0.395	0.41	490,575	23,500	125,000	55,500	20,000		21,500			13,530			201
2024-02-26	V	SBBC	0.38	0.40	0.375	0.395	0.015	1,716,100	96	0.39	0.40	574,621	20,000	31,000	56,500	1,000,000	1,000	31,500
2024-02-23	V	SBBC	0.38	0.39	0.37	0.38	0.005	716,819	98	0.375	0.39	535,575	47,000	31,500	63,500		13,500	24,000			528
2024-02-22	V	SBBC	0.385	0.39	0.375	0.375	-0.005	200,511	51	0.37	0.38	161,500	12,500		8,000	400	3,500	14,500			111
2024-02-21	V	SBBC	0.39	0.39	0.38	0.38		397,200	140	0.38	0.385	212,252	22,000	46,000	23,000	550		90,000			2,210
2024-02-20	V	SBBC	0.325	0.39	0.325	0.38	0.065	2,141,960	275	0.38	0.40	1,707,464	86,500	84,500	103,500		15,912	98,260			42,324
2024-02-16	V	SBBC	0.30	0.315	0.29	0.30		1,400,734	119	0.305	0.315	237,064	35,000	19,000	58,000	950,700	1,500	97,000			1,252
2024-02-15	V	SBBC	0.27	0.315	0.27	0.30	0.035	1,155,549	198	0.30	0.32	950,562	42,500	32,000	70,500	1,230	4,500	49,000			1,625
2024-02-14	V	SBBC	0.245	0.265	0.24	0.265	0.035	1,630,574	120	0.26	0.275	1,513,000	22,000	30,000	16,000		5,500	34,500			4,864
2024-02-13	V	SBBC	0.21	0.245	0.205	0.23	0.02	223,090	54	0.23	0.24	205,000	10,500	1,000		300	1,000	4,000			900
2024-02-12	V	SBBC	0.215	0.215	0.21	0.21	0.005	53,776	28	0.205	0.21	20,500	8,500		4,500	659	4,500	14,500			617