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	SCZ	0.31	0.33	0.295	0.305	-0.01	877,234	295	0.305	0.31	230,294	176,000	210,000	105,500	1,200	34,500	106,500			1,602			500
2024-04-25	V	SCZ	0.30	0.32	0.29	0.315	0.025	706,459	177	0.305	0.32	173,015	22,250	98,500	128,500		226,948	54,000			3,177
2024-04-24	V	SCZ	0.30	0.305	0.29	0.29	-0.015	411,672	202	0.29	0.30	96,402	33,228	100,363	126,000		500	41,000			13,728
2024-04-23	V	SCZ	0.315	0.325	0.305	0.305	-0.01	456,517	139	0.30	0.31	94,605	53,000	110,500	119,000	1,050	1,500	46,000			13,229
2024-04-22	V	SCZ	0.315	0.32	0.305	0.315	-0.02	973,889	369	0.305	0.32	380,850	136,500	151,000	92,500	2,192	86,500	92,000			17,541			3,800
2024-04-19	V	SCZ	0.305	0.335	0.295	0.335	0.025	1,058,144	237	0.32	0.335	445,830	198,000	81,100	210,000	2,250	13,000	106,000			1,238			200
2024-04-18	V	SCZ	0.305	0.33	0.305	0.315	0.015	526,367	209	0.305	0.325	104,479	49,500	98,800	101,500	500	4,500	56,500			4,288			800
2024-04-17	V	SCZ	0.31	0.32	0.30	0.305	0.005	617,390	183	0.295	0.305	160,042	61,500	87,000	196,500	1,000	63,000	44,500			2,528
2024-04-16	V	SCZ	0.315	0.315	0.295	0.30	-0.02	378,543	194	0.30	0.31	167,126	35,800	63,000	77,000	500	2,000	31,500			946			250
2024-04-15	V	SCZ	0.355	0.355	0.31	0.325	-0.02	1,014,432	362	0.32	0.325	472,122	104,065	205,631	124,500	2,093	11,500	75,500			8,152			10,500
2024-04-12	V	SCZ	0.31	0.355	0.31	0.33	0.045	4,195,723	1,630	0.33	0.35	1,251,845	930,600	457,622	379,000	225,129	161,500	371,000			352,912
2024-04-11	V	SCZ	0.285	0.295	0.28	0.285		259,325	119	0.285	0.295	64,345	29,700	120,700	10,000	200		31,500			2,790
2024-04-10	V	SCZ	0.295	0.31	0.285	0.29	-0.01	629,729	251	0.285	0.295	241,029	48,890	155,625	123,000	1,585		54,461			4,565
2024-04-09	V	SCZ	0.30	0.315	0.285	0.30		1,423,705	383	0.295	0.305	792,557	139,000	150,450	182,500	180	13,500	134,563			7,048
2024-04-08	V	SCZ	0.30	0.30	0.28	0.295	-0.005	1,444,449	426	0.29	0.30	662,756	158,362	323,500	142,500	3,846	17,000	121,500			13,040
2024-04-05	V	SCZ	0.28	0.31	0.275	0.30	0.015	1,383,930	338	0.295	0.30	621,538	153,773	262,400	101,000	1,785	82,999	118,000			12,385
2024-04-04	V	SCZ	0.295	0.31	0.28	0.28	-0.0075	1,162,369	316	0.275	0.29	401,519	143,242	92,875	114,500	1,601	262,000	139,000			4,790
2024-04-03	V	SCZ	0.285	0.30	0.265	0.285	0.005	1,670,038	634	0.28	0.295	626,407	202,951	225,010	263,000	2,367	32,500	300,000			15,346
2024-04-02	V	SCZ	0.26	0.28	0.245	0.27	0.025	1,251,545	341	0.27	0.275	401,513	223,000	98,225	114,000	800	251,425	153,500			8,427
2024-04-01	V	SCZ	0.25	0.26	0.24	0.24	-0.01	425,468	234	0.24	0.25	167,217	54,000	97,100	68,500	524	10,500	16,500			10,596
2024-03-28	V	SCZ	0.24	0.255	0.24	0.25	0.015	245,927	112	0.24	0.25	88,183	15,500	53,600	39,500	300	4,500	39,000			4,524
2024-03-27	V	SCZ	0.235	0.245	0.235	0.235	0.005	310,597	114	0.235	0.245	172,286	5,500	59,000	25,000	750	40,500	5,500			2,041
2024-03-26	V	SCZ	0.23	0.235	0.22	0.23		222,689	103	0.225	0.23	117,164	14,500	38,333	26,000	386	2,000	22,500			1,805
2024-03-25	V	SCZ	0.235	0.24	0.22	0.23		270,945	125	0.23	0.235	89,978	49,839	52,500	61,500			16,500			628
2024-03-22	V	SCZ	0.25	0.25	0.23	0.23	-0.01	52,293	26	0.23	0.235	36,287	3,000	10,000	1,000		2,000				6
2024-03-21	V	SCZ	0.27	0.27	0.235	0.24	-0.02	383,242	144	0.24	0.25	147,147	62,500	53,000	82,000	724	500	36,500			212
2024-03-20	V	SCZ	0.225	0.265	0.225	0.26	0.025	423,875	136	0.245	0.265	174,040	31,500	48,800	59,500		44,000	64,601			1,184
2024-03-19	V	SCZ	0.255	0.26	0.225	0.235	-0.015	472,725	142	0.225	0.25	317,475	35,500	25,000	64,500	1,516	3,500	22,000			1,563
2024-03-18	V	SCZ	0.265	0.265	0.25	0.255	0.005	601,381	173	0.25	0.26	225,484	113,500	74,250	82,500		2,000	101,500			2,137
2024-03-15	V	SCZ	0.24	0.26	0.24	0.25	0.015	352,757	119	0.25	0.26	156,207	33,500	81,600	47,000		500	30,500			2,095
2024-03-14	V	SCZ	0.265	0.265	0.235	0.235	-0.025	529,332	286	0.23	0.25	176,651	58,000	168,000	63,500	1,742	3,000	55,000			2,139			1,000
2024-03-13	V	SCZ	0.22	0.26	0.22	0.26	0.04	1,571,575	445	0.255	0.265	823,099	246,500	201,300	148,000	948	12,500	89,500			36,477
2024-03-12	V	SCZ	0.205	0.22	0.20	0.22	0.01	1,010,724	226	0.215	0.22	513,251	122,500	135,500	126,500		7,000	80,000			12,271
2024-03-11	V	SCZ	0.20	0.21	0.20	0.21	0.01	419,069	98	0.205	0.21	202,225	24,000	20,700	43,500	593	113,500	12,000			886			900
2024-03-08	V	SCZ	0.21	0.21	0.20	0.205	-0.005	1,570,207	195	0.20	0.205	726,612	228,000	145,600	196,500	506	168,500	103,300			1,189
2024-03-07	V	SCZ	0.205	0.22	0.2025	0.215	0.01	399,710	167	0.205	0.22	162,204	79,000	66,500	59,000	330		31,500			973
2024-03-06	V	SCZ	0.205	0.215	0.20	0.205	0.005	594,051	152	0.205	0.215	225,775	64,500	153,200	79,000		6,500	61,000			3,385
2024-03-05	V	SCZ	0.21	0.22	0.20	0.20	-0.005	1,141,305	256	0.20	0.205	410,743	246,500	209,550	113,000	3,795	15,500	140,000			721
2024-03-04	V	SCZ	0.195	0.21	0.195	0.21	0.015	1,364,330	315	0.20	0.21	318,708	242,000	395,130	214,000	2,424	142,500	46,000			2,835
2024-03-01	V	SCZ	0.205	0.215	0.185	0.195	-0.01	2,270,824	499	0.195	0.21	1,057,813	301,750	256,700	386,500	500	1,500	257,773			3,793
2024-02-29	V	SCZ	0.20	0.205	0.19	0.205	0.01	333,154	90	0.195	0.21	157,690	27,000	54,000	46,500	500	31,500	15,000			564
2024-02-28	V	SCZ	0.195	0.205	0.18	0.195		1,025,604	400	0.195	0.215	283,234	195,000	140,406	256,000	1,220	34,500	108,500			3,861
2024-02-27	V	SCZ	0.20	0.20	0.195	0.195	-0.005	337,752	84	0.195	0.20	176,088	78,000	18,500	39,000		2,000	14,500			9,664
2024-02-26	V	SCZ	0.21	0.21	0.195	0.20		213,387	65	0.20	0.215	66,104	53,000		54,500	270	11,500	26,000			1,514
2024-02-23	V	SCZ	0.20	0.205	0.195	0.20		433,443	101	0.185	0.205	173,243	77,500	52,250	71,000		33,500	15,500			10,425
2024-02-22	V	SCZ	0.205	0.21	0.195	0.195	-0.015	301,709	81	0.195	0.20	98,686	39,500	21,000	78,000		6,000	15,000			443			43,000
2024-02-21	V	SCZ	0.215	0.22	0.205	0.21		193,223	94	0.205	0.21	106,623	27,000	22,800	29,500		6,500	500			200
2024-02-20	V	SCZ	0.215	0.22	0.205	0.21	-0.01	180,044	80	0.205	0.22	131,962	10,000	1,000	19,500	1,120	12,500	2,000			550
2024-02-16	V	SCZ	0.22	0.225	0.22	0.22		199,623	65	0.215	0.225	82,200	47,500	37,300	13,000	100	500	18,000			1,023
2024-02-15	V	SCZ	0.22	0.23	0.22	0.225	0.005	259,520	70	0.22	0.23	122,600	45,500	62,000	5,000	400		23,000			960
2024-02-14	V	SCZ	0.21	0.22	0.21	0.22	0.015	31,588	24	0.21	0.225	18,983	500	11,000			1,000				105
2024-02-13	V	SCZ	0.22	0.22	0.195	0.205	-0.005	496,982	153	0.20	0.21	207,870	46,500	54,500	87,500	3,020	4,000	90,000			602			2,000
2024-02-12	V	SCZ	0.215	0.22	0.205	0.21	0.005	231,782	90	0.21	0.22	94,099	40,500	48,500	7,500	772	2,500	32,500			1,491			3,600
2024-02-09	V	SCZ	0.21	0.22	0.20	0.20	-0.01	246,873	102	0.20	0.215	108,373	23,500	67,500	22,000	940	9,000	14,000			1,008
2024-02-08	V	SCZ	0.225	0.225	0.21	0.21	-0.005	256,216	88	0.21	0.22	96,349	3,500	113,500	13,000	81	3,000	25,500			1,018
2024-02-07	V	SCZ	0.24	0.24	0.215	0.215	-0.02	552,268	158	0.215	0.225	80,848	69,000	211,000	41,500	2,592	4,000	47,500			69,892		1,000
2024-02-06	V	SCZ	0.23	0.24	0.22	0.235	0.005	433,982	115	0.23	0.24	37,512	22,000	84,500	25,000	1,000	47,000	57,000			62,350		1,000
2024-02-05	V	SCZ	0.245	0.245	0.22	0.23	-0.015	242,902	92	0.225	0.245	83,371	21,500	69,000	54,000	310	500	11,500			683		500
2024-02-02	V	SCZ	0.25	0.25	0.235	0.235	-0.025	500,363	156	0.235	0.25	134,648	16,000	156,000	77,500	600	56,500	38,000			13,247			7,500
2024-02-01	V	SCZ	0.24	0.26	0.235	0.26	0.025	1,328,120	387	0.25	0.26	739,509	86,250	149,100	242,000	722	5,500	81,000			7,605		8,000	500
2024-01-31	V	SCZ	0.305	0.31	0.23	0.24	-0.08	1,927,799	756	0.225	0.24	397,550	480,500	276,000	259,000	9,970	66,500	138,500			245,421		11,000	20,278
2024-01-30	V	SCZ	0.27	0.325	0.2675	0.325	0.005	5,028,660	932	0.31	0.325	2,495,074	242,000	347,500	400,000	3,342	285,500	223,000			621,286		7,000	8,500