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	SCR	31.12	31.12	29.92	31.05	0.01	37,242	311	30.68	31.05	23,256	402	4,715	600	76	1,000	3,401			3,299
2024-05-02	T	SCR	30.12	31.38	30.12	31.04	0.54	36,800	325	30.79	33.37	21,339	100	5,900	300	123	500	5,702			2,375
2024-05-01	T	SCR	31.81	31.87	30.10	30.50	-1.32	78,742	539	30.50	30.99	43,333	2,100	14,896	2,200	42	1,100	8,401			5,712
2024-04-30	T	SCR	32.84	32.84	31.71	31.77	-0.93	42,411	342	31.71	32.00	17,574	2,100	7,950	700	842	1,200	3,751			6,238		200
2024-04-29	T	SCR	32.57	32.85	32.10	32.70	-0.36	36,590	255	32.47	32.85	16,658	600	3,400	2,200	271	1,000	3,001			2,906
2024-04-26	T	SCR	33.35	33.41	32.85	33.06	-0.32	19,532	155	32.89	33.25	11,289	1,546	1,917	200	150	1,000	1,201			1,759
2024-04-25	T	SCR	32.52	33.53	32.15	33.38	0.45	39,229	352	32.87	33.58	21,925	800	5,200	1,900	139	1,200	5,201			2,445
2024-04-24	T	SCR	33.39	34.00	32.75	32.93	-0.58	51,013	346	32.76	33.05	28,061	400	6,613	300	514	5,998	4,001			4,178
2024-04-23	T	SCR	32.22	33.70	32.22	33.51	0.77	37,282	322	33.42	33.85	21,408	1,200	3,526	1,300	53	1,500	2,400			5,358
2024-04-22	T	SCR	33.27	33.27	32.52	32.74	-0.38	50,821	383	32.40	32.85	25,300	700	10,018	900	180	2,500	7,801			2,779
2024-04-19	T	SCR	32.59	33.80	32.59	33.12	-0.04	67,834	567	32.74	33.37	44,294	1,400	5,600	800	300	3,400	4,200			6,396
2024-04-18	T	SCR	32.99	33.41	32.66	33.16	0.65	84,786	689	32.56	33.26	63,291	2,600	4,050	800	1	1,200	5,901			6,436
2024-04-17	T	SCR	32.65	33.69	31.51	32.51	-0.09	95,875	662	32.28	33.00	58,205	4,700	7,247	1,700	348	7,400	9,200			4,272
2024-04-16	T	SCR	32.49	33.07	32.00	32.60	0.18	85,386	550	32.57	32.84	50,717	6,200	7,601	1,500	800	3,500	5,601			6,102
2024-04-15	T	SCR	33.19	33.33	32.27	32.42	-0.67	52,261	441	32.01	32.50	29,852	2,100	5,461	800	208	1,200	8,400			3,802
2024-04-12	T	SCR	34.35	34.98	32.72	33.09	-1.09	111,817	698	32.85	33.20	67,117	2,002	14,006	1,300	1,148	1,600	13,801			9,679
2024-04-11	T	SCR	34.02	34.29	33.86	34.18	0.15	73,097	575	33.91	34.25	41,616	3,800	7,100	1,000	132	3,300	6,488			6,886
2024-04-10	T	SCR	34.00	34.08	33.70	34.08	0.23	62,935	362	34.02	34.12	45,167	4,801	3,713	500	294	100	4,101			2,970
2024-04-09	T	SCR	33.70	33.91	33.41	33.85	0.08	99,872	761	33.84	34.10	58,021	3,100	5,700	500	513	7,600	4,402			19,220
2024-04-08	T	SCR	33.25	34.13	32.82	33.77	0.74	118,834	900	33.34	33.91	67,325	2,100	9,300	700	462	2,800	19,236			12,315
2024-04-05	T	SCR	31.78	33.35	31.75	32.88	1.18	107,485	691	32.22	33.05	59,233	8,103	6,306	700	853	5,100	8,502			12,109
2024-04-04	T	SCR	32.10	32.10	31.22	31.70	-0.09	148,343	615	31.40	31.97	112,923	5,700	8,650	600	835	2,300	7,800			7,480
2024-04-03	T	SCR	31.69	31.80	31.33	31.79	0.27	108,255	646	31.69	31.85	69,618	5,000	6,510	2,200	2,125	2,200	5,401			11,698
2024-04-02	T	SCR	31.20	31.52	30.96	31.52	0.32	165,281	1,055	31.46	31.69	109,595	7,001	7,102	3,600	318	5,100	15,301			11,338
2024-04-01	T	SCR	28.42	31.63	28.42	31.20	2.78	126,001	978	29.97	31.20	75,569	6,100	17,110	2,400	605	7,400	8,901			6,136		200
2024-03-28	T	SCR	28.51	28.69	27.62	28.42	0.13	86,880	512	28.11	28.70	42,056	5,300	13,531	800	617	2,600	7,901			8,223
2024-03-27	T	SCR	29.17	29.17	28.26	28.29	-0.89	94,494	589	28.29	29.00	63,323	900	8,800	900	127	600	9,002			8,560
2024-03-26	T	SCR	29.99	30.23	29.16	29.18	-0.71	77,369	484	29.15	29.36	54,101	1,493	6,500	500	142	2,100	7,600			3,952
2024-03-25	T	SCR	29.16	29.99	29.16	29.89	0.73	60,681	455	29.64	29.99	32,632	4,001	9,085	800	137	2,900	5,200			4,459
2024-03-22	T	SCR	29.52	29.52	28.83	29.16	-0.12	77,937	446	28.94	29.31	42,130	3,160	7,900	600	245	2,200	4,500			12,157
2024-03-21	T	SCR	29.35	29.70	28.88	29.28	0.20	83,553	532	29.28	29.69	52,503	2,000	9,300	700	303	1,900	4,201			11,139
2024-03-20	T	SCR	28.41	29.20	28.00	29.08	0.71	83,376	583	29.07	29.35	46,339	2,100	11,465	400	219	6,400	6,900			8,743
2024-03-19	T	SCR	27.69	28.50	27.40	28.37	0.88	157,036	842	28.08	28.50	100,906	6,800	11,057	1,200	584	5,800	5,800			10,938
2024-03-18	T	SCR	27.36	27.61	26.79	27.49	0.78	114,849	751	27.43	27.61	58,459	4,600	11,576	1,100	138	6,800	4,801			22,316
2024-03-15	T	SCR	27.55	27.55	26.57	26.71	-0.48	154,321	487	26.68	26.82	118,151	6,900	6,783	900	295	1,100	9,901			8,209
2024-03-14	T	SCR	27.00	27.50	26.745	27.19	0.46	80,277	530	27.18	27.20	50,152	800	4,700		274	2,400	7,401			13,380
2024-03-13	T	SCR	26.03	26.87	26.03	26.73	0.88	113,685	569	26.70	27.00	70,557	4,300	8,500	200	619	4,200	16,001			5,322
2024-03-12	T	SCR	25.29	26.24	25.15	25.85	0.83	151,218	855	25.75	26.40	98,708	2,500	3,400	600	393	5,300	12,201			20,428
2024-03-11	T	SCR	25.30	25.30	24.84	25.02	0.15	12,505	111	25.00	25.30	6,478	1,290	225	100	52		2,101			1,978
2024-03-08	T	SCR	25.32	25.39	24.61	24.87	-0.28	32,786	283	24.75	25.25	14,764	200	4,900	900	234	1,700	4,900			4,758
2024-03-07	T	SCR	25.45	25.45	25.07	25.15	-0.16	26,341	208	25.00	25.40	14,710		1,866	300	506	1,000	3,001			4,560
2024-03-06	T	SCR	25.48	25.52	25.04	25.31	0.02	44,947	344	25.10	25.50	30,402	300	2,200	200	10	3,000	5,401			2,099
2024-03-05	T	SCR	24.64	25.29	24.64	25.29	0.24	96,169	607	24.69	25.34	46,984	10,600	7,200	400	374	9,200	7,501			13,354
2024-03-04	T	SCR	23.93	25.16	23.93	25.05	1.16	56,881	393	24.70	25.17	32,662	960	2,900	400	593	4,400	10,072			4,117		100
2024-03-01	T	SCR	23.61	24.35	23.61	23.89	0.27	27,977	224	23.82	24.00	13,360	100	3,367		192	500	4,500			4,983
2024-02-29	T	SCR	22.97	23.70	22.94	23.62	0.43	53,353	332	23.50	23.78	29,291	7,901	3,700	2,000	72	200	4,200			3,867
2024-02-28	T	SCR	23.54	23.80	23.08	23.19	-0.41	43,175	290	23.18	24.60	20,891	1,302	4,979	400	514	2,200	8,500			2,974
2024-02-27	T	SCR	23.22	24.11	23.18	23.60	-0.33	35,436	240	23.30	23.90	19,870	100	5,100		232	2,100	2,401			4,368
2024-02-26	T	SCR	23.18	24.20	22.88	23.93	0.46	39,882	270	23.93	24.25	27,556		3,700		374	1,100	2,501			3,801
2024-02-23	T	SCR	23.95	23.95	23.40	23.47	-0.37	19,352	143	23.42	23.71	11,906	401	2,700		113		1,326			1,489
2024-02-22	T	SCR	24.76	24.77	23.65	23.84	-1.12	94,339	610	23.80	24.50	57,320	2,500	7,410	500	783	4,100	15,202			5,653
2024-02-21	T	SCR	24.04	25.74	24.04	24.96	0.44	30,431	215	24.95	25.35	19,829	500	2,990	200	78	1,000	2,000			3,326
2024-02-20	T	SCR	24.50	24.70	24.32	24.52	-0.18	16,261	147	24.13	24.95	11,835	100	1,326		125		1,901			833
2024-02-16	T	SCR	25.29	25.46	24.65	24.70	-0.49	68,004	361	24.51	25.15	42,402	201	8,300	100	360	1,300	6,138			7,778
2024-02-15	T	SCR	24.22	25.81	24.02	25.19	1.21	103,042	643	23.86	25.55	75,184	500	4,925	100	402	4,700	7,401			7,781
2024-02-14	T	SCR	23.17	24.14	22.84	23.98	1.07	55,888	418	23.20	24.24	29,828	600	3,410	600	316	1,100	5,100			12,100
2024-02-13	T	SCR	23.38	23.54	22.63	22.91	-0.22	43,810	300	22.79	23.50	31,460	500	4,100	400	173	1,900	2,354			2,371
2024-02-12	T	SCR	22.64	23.26	22.60	23.13	0.46	30,429	234	22.94	24.30	14,712	1,100	3,263		424	400	5,800			3,835
2024-02-09	T	SCR	22.75	22.82	22.54	22.67	-0.07	43,134	276	22.52	22.87	31,489		3,100	300	290	300	3,401			3,557
2024-02-08	T	SCR	22.61	22.98	22.45	22.74	-0.01	70,621	453	22.58	22.94	40,136	1,000	6,235	400	385	1,300	14,700			5,713		100
2024-02-07	T	SCR	24.30	24.30	22.42	22.75	-1.45	115,009	723	22.75	24.30	78,254	700	11,200		409	2,500	13,661			7,302		300
2024-02-06	T	SCR	24.76	24.95	24.12	24.20	-0.53	88,357	498	24.10	24.65	44,631	6,400	9,100	400	528	1,000	7,802			9,205		300
2024-02-05	T	SCR	24.49	24.79	24.16	24.73	0.66	135,809	784	24.55	25.33	68,112	4,000	18,635	800	744	4,500	13,901			18,041		400