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
2024-05-03	T	SBI	1.14	1.17	1.14	1.15		10,304	5	1.11	1.17	10,300				4
2024-05-02	T	SBI	1.15	1.15	1.15	1.15	-0.02	4,600	3	1.10	1.17	4,500						100
2024-05-01	T	SBI	1.16	1.17	1.16	1.17	0.01	854	8	1.12	1.17	700				44		100
2024-04-30	T	SBI	1.15	1.16	1.10	1.16	-0.04	3,600	5	1.12	1.40	3,600
2024-04-29	T	SBI	1.20	1.32	1.16	1.32	0.20	56,966	36	1.16	1.40	54,882	1,000			40		300			444
2024-04-26	T	SBI	1.12	1.12	1.12	1.12		1,050	4	1.11	1.15	1,000				50
2024-04-25	T	SBI	1.13	1.13	1.10	1.12	-0.02	84,211	29	1.10	1.12	83,961									200
2024-04-24	T	SBI	1.14	1.14	1.14	1.14		1,963	6	1.13	1.14	1,963
2024-04-23	T	SBI	1.14	1.14	1.14	1.14		5,561	8	1.12	1.14	5,460						100
2024-04-22	T	SBI	1.15	1.15	1.14	1.14		2,385	10	1.13	1.15	2,350				2					33
2024-04-19	T	SBI	1.24	1.24	1.05	1.14	-0.10	32,254	40	1.07	1.15	31,941	2			14		200			2
2024-04-18	T	SBI	1.40	1.40	1.16	1.24	-0.20	13,863	40	1.20	1.25	11,593	1,000	400				700			170
2024-04-17	T	SBI	1.08	1.45	1.08	1.44	0.36	29,251	57	1.35	1.44	28,651						100			300
2024-04-16	T	SBI	1.08	1.08	0.97	1.08		51,039	59	1.04	1.08	39,777	1	10,000				300			661
2024-04-15	T	SBI	1.03	1.08	1.03	1.08	0.02	18,463	22	1.04	1.08	17,800	500			10					90
2024-04-12	T	SBI	1.09	1.12	1.06	1.06	-0.03	75,336	70	1.05	1.08	74,761				25					200
2024-04-11	T	SBI	1.11	1.11	1.09	1.09	-0.01	8,916	11	1.05	1.10	8,816						100
2024-04-10	T	SBI	1.15	1.15	1.10	1.11	0.01	15,632	11	1.10	1.14	15,531				1		100
2024-04-09	T	SBI	1.15	1.15	1.09	1.10	-0.07	49,467	46	1.10	1.13	37,295	2	12,000		25					145
2024-04-08	T	SBI	1.17	1.25	1.10	1.17	-0.13	71,032	57	1.15	1.19	68,639			1,800	16					262
2024-04-05	T	SBI	1.25	1.30	1.25	1.30	0.06	13,770	11	1.30	1.33	13,270						500
2024-04-04	T	SBI	1.28	1.32	1.22	1.24	-0.02	21,394	53	1.23	1.33	20,194	500			50		400			100
2024-04-03	T	SBI	1.30	1.35	1.24	1.26	-0.06	36,565	58	1.23	1.35	35,165	700					500			100
2024-04-02	T	SBI	1.25	1.38	1.20	1.38	0.12	24,893	34	1.22	1.38	21,981	1	1		1		2,500			384
2024-04-01	T	SBI	1.25	1.35	1.22	1.26	-0.19	66,824	60	1.23	1.30	62,654				5		4,000			165
2024-03-28	T	SBI	1.45	1.45	1.45	1.45	0.03	5,125	9	1.39	1.45	4,900				175					50
2024-03-27	T	SBI	1.19	1.53	1.17	1.42	0.21	7,628	23	1.39	1.42	6,401				1		1,100			125
2024-03-26	T	SBI	1.20	1.28	1.19	1.22	0.12	17,832	21	1.20	1.21	17,482						300			50
2024-03-25	T	SBI	1.10	1.15	1.10	1.10	-0.03	2,361	18	1.01	1.10	2,356
2024-03-22	T	SBI	1.16	1.16	1.13	1.13	-0.07	1,513	9	1.11	1.20	1,463									50
2024-03-21	T	SBI	1.28	1.28	1.20	1.20	0.10	10,018	31	1.15	1.20	9,368				50		600
2024-03-20	T	SBI	1.07	1.14	1.07	1.10	0.03	6,770	17	1.07	1.88	6,670						100
2024-03-19	T	SBI	1.06	1.07	1.00	1.07	0.02	5,427	21	0.95	1.07	5,077						300			50
2024-03-18	T	SBI	1.07	1.07	1.07	1.07	0.02	334	7	0.95	1.07	232	2					100
2024-03-15	T	SBI	1.11	1.11	1.02	1.05	-0.08	7,617	22	1.02	1.14	5,467	1,500					600			50
2024-03-14	T	SBI	1.22	1.40	1.02	1.13	-0.07	25,174	50	1.02	1.30	18,871						6,200			103
2024-03-13	T	SBI	1.10	1.23	1.10	1.20	0.10	19,500	18	1.13	1.20	16,800	800				600	1,300
2024-03-12	T	SBI				1.10				1.04	1.10
2024-03-11	T	SBI	1.07	1.19	1.07	1.10	0.05	24,159	66	1.05	1.88	10,239	1,400			5		10,100			2,200
2024-03-08	T	SBI	1.11	1.15	1.05	1.05		14,065	31	1.03	1.39	12,765	800				400	100
2024-03-07	T	SBI	0.99	1.12	0.99	1.12	0.13	4,600	6	0.99	1.11	1,500	2,500	300
2024-03-06	T	SBI	0.95	1.03	0.95	0.99	0.06	25,725	11	0.92	0.99	18,710	7,000			15
2024-03-05	T	SBI	0.88	0.93	0.88	0.93	0.07	14,800	27	0.88	0.95	10,500		50
2024-03-04	T	SBI	0.93	0.93	0.84	0.86	-0.07	14,800	34	0.78	0.93	7,500		50				3,000
2024-03-01	T	SBI	0.86	0.95	0.86	0.93	0.09	15,500	10	0.93	0.94	15,000						500
2024-02-29	T	SBI						10	2	0.82	0.87			5				5
2024-02-28	T	SBI				0.84				0.82	0.87
2024-02-27	T	SBI				0.84				0.82	0.87
2024-02-26	T	SBI				0.84				0.82	0.94
2024-02-23	T	SBI	0.84	0.84	0.84	0.84	-0.02	500	1	0.82	0.84	500
2024-02-22	T	SBI	0.86	0.86	0.86	0.86	0.04	500	1	0.82	0.87	500
2024-02-21	T	SBI				0.82				0.83	0.87
2024-02-20	T	SBI	0.87	0.87	0.81	0.82	-0.06	2,270	6	0.82	0.91	2,000									200
2024-02-16	T	SBI				0.88				0.85	0.95
2024-02-15	T	SBI						50	1	0.84	0.88	50
2024-02-14	T	SBI	0.88	0.88	0.88	0.88	-0.02	850	2	0.87	0.92	500				350
2024-02-13	T	SBI				0.90				0.88	0.92
2024-02-12	T	SBI	0.88	0.90	0.88	0.90	0.04	19,500	3	0.90	0.95	19,500
2024-02-09	T	SBI						200	2	0.84	0.88
2024-02-08	T	SBI				0.86				0.81	1.00
2024-02-07	T	SBI				0.86				0.81	0.86
2024-02-06	T	SBI	0.86	0.86	0.86	0.86	-0.03	4,020	2	0.82	0.86	4,020
2024-02-05	T	SBI				0.89				0.86	0.93