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
2024-05-07	T	SDE	4.12	4.25	4.08	4.21	0.10	362,836	1,396	4.20	4.24	203,530	64,200	17,000	13,200	3,365	36,000	18,500			3,607		2,600
2024-05-06	T	SDE	3.97	4.15	3.97	4.11	0.16	503,784	1,411	4.10	4.16	171,809	81,738	15,310	22,600	1,281	35,700	121,100			43,870		1,300	500
2024-05-03	T	SDE	3.95	4.00	3.94	3.95	-0.01	959,629	1,299	3.92	4.01	234,106	41,200	21,028	58,310	4,311	62,300	518,081			15,168		1,100	600
2024-05-02	T	SDE	4.03	4.03	3.95	3.96	-0.03	537,946	1,211	3.94	4.00	391,828	33,236	6,119	3,900	1,539	25,400	17,000			47,184		1,800
2024-05-01	T	SDE	3.98	4.06	3.88	3.99	-0.04	1,498,243	2,510	3.95	4.03	491,466	270,700	88,300	109,500	8,774	106,900	247,601			153,801		4,200	1,500
2024-04-30	T	SDE	4.16	4.18	4.00	4.03	-0.14	528,119	1,473	3.99	4.06	283,191	37,400	42,309	7,500	2,683	66,300	72,700			4,086		800	400
2024-04-29	T	SDE	4.19	4.19	4.12	4.17	0.01	333,407	818	4.10	4.19	174,850	62,200	12,800	3,400	2,064	10,000	32,202			20,270		1,100	1,200
2024-04-26	T	SDE	4.19	4.19	4.09	4.16	0.02	429,869	1,377	4.12	4.17	283,112	25,600	33,141	10,100	2,939	38,054	20,600			7,848
2024-04-25	T	SDE	4.05	4.14	4.05	4.14	0.05	613,685	1,117	4.11	4.14	396,297	39,800	29,100	5,000	1,733	19,900	31,101			89,593
2024-04-24	T	SDE	4.12	4.13	4.05	4.09	-0.06	373,125	630	4.09	4.11	219,927	11,373	5,200	3,000	383	16,100	10,919			105,723
2024-04-23	T	SDE	4.04	4.20	4.04	4.15	0.04	869,374	1,703	4.13	4.17	448,186	43,435	30,819	14,000	3,357	163,000	35,800			124,140
2024-04-22	T	SDE	4.17	4.17	4.02	4.11	-0.07	529,476	1,686	4.07	4.15	258,387	44,552	20,100	4,600	2,574	49,800	57,761			80,899
2024-04-19	T	SDE	3.87	4.19	3.87	4.18	0.31	694,600	1,977	4.12	4.20	308,367	41,780	39,622	3,600	4,320	140,400	28,100			117,714
2024-04-18	T	SDE	3.84	3.87	3.82	3.87		192,653	853	3.83	3.87	115,541	17,886	20,600	3,000	474	17,600	6,100			8,997
2024-04-17	T	SDE	3.79	3.90	3.75	3.87	0.08	627,423	1,560	3.85	3.87	457,644	34,401	30,739	10,700	2,249	36,200	33,680			14,451
2024-04-16	T	SDE	3.74	3.85	3.72	3.79	0.02	338,300	1,315	3.74	3.80	238,240	17,631	14,200	1,100	423	20,500	31,127			6,076
2024-04-15	T	SDE	3.72	3.81	3.72	3.77	-0.03	164,761	616	3.75	3.80	78,080	11,302	14,469	2,800	851	25,000	30,300			1,899
2024-04-12	T	SDE	3.80	3.90	3.75	3.80	0.02	421,245	896	3.76	3.85	184,749	31,400	48,800	5,100	1,430	38,500	19,800			49,096
2024-04-11	T	SDE	3.91	3.91	3.76	3.78	-0.11	149,670	674	3.76	3.83	70,084	11,400	15,600	7,800	1,427	12,400	16,735			9,676
2024-04-10	T	SDE	3.79	3.91	3.73	3.89	0.09	420,374	1,189	3.85	3.91	284,472	35,900	29,155	2,200	176	20,100	19,220			27,350
2024-04-09	T	SDE	3.80	3.83	3.69	3.80	0.08	258,774	1,426	3.74	3.82	172,778	28,800	14,200	500	775	12,900	22,300			3,028
2024-04-08	T	SDE	3.93	3.93	3.69	3.72	-0.11	377,053	1,676	3.70	3.78	255,051	19,500	41,900	2,000	3,449	15,800	18,722			16,957
2024-04-05	T	SDE	3.85	3.88	3.78	3.83	-0.02	266,004	739	3.78	3.86	124,147	41,177	32,233	2,900	1,331	14,700	14,400			13,710		100
2024-04-04	T	SDE	3.94	3.95	3.84	3.85	-0.10	267,119	745	3.84	3.88	117,661	80,900	14,531	400	775	15,300	24,100			7,189
2024-04-03	T	SDE	3.83	3.96	3.83	3.95	0.08	228,402	653	3.91	3.95	107,099	25,391	18,400	1,900	1,271	25,000	19,587			24,030
2024-04-02	T	SDE	3.81	3.93	3.79	3.87	0.01	339,096	752	3.83	3.91	96,703	111,817	42,900	2,800	1,813	9,500	30,535			3,035		100
2024-04-01	T	SDE	3.88	3.88	3.74	3.86	0.07	184,811	840	3.82	3.86	89,705	29,050	14,500	2,700	637	14,600	31,200			2,305
2024-03-28	T	SDE	3.75	3.89	3.73	3.79	0.07	489,908	1,427	3.75	3.83	225,512	156,279	32,200	4,000	3,104	23,900	20,900			20,738
2024-03-27	T	SDE	3.61	3.76	3.60	3.72	0.11	177,545	587	3.65	3.73	99,259	14,301	21,800	1,100	1,242	6,000	26,100			5,343
2024-03-26	T	SDE	3.67	3.67	3.565	3.61	-0.03	149,415	859	3.57	3.63	90,717	20,800	5,500	6,300	1,503	15,800	5,800			2,769
2024-03-25	T	SDE	3.62	3.68	3.62	3.64	0.03	193,761	636	3.63	3.65	129,193	10,961	19,900	4,600	279	15,300	7,000			5,215
2024-03-22	T	SDE	3.66	3.71	3.60	3.61	-0.07	297,662	1,283	3.61	3.69	139,243	25,042	18,595	3,000	1,526	34,800	12,001			50,998
2024-03-21	T	SDE	3.65	3.75	3.63	3.68	0.08	302,240	941	3.65	3.72	151,468	13,700	12,900	4,500	564	20,500	16,400			53,468
2024-03-20	T	SDE	3.61	3.65	3.53	3.60	-0.02	276,157	1,324	3.56	3.63	162,773	24,000	23,400	1,400	2,148	26,200	17,903			16,825
2024-03-19	T	SDE	3.52	3.63	3.50	3.62	0.12	457,494	1,173	3.62	3.63	269,284	29,112	55,291	2,500	2,138	34,500	48,400			14,593
2024-03-18	T	SDE	3.47	3.50	3.41	3.50	0.06	287,324	1,314	3.48	3.51	155,092	30,000	20,891	7,000	4,960	38,300	27,800			2,698
2024-03-15	T	SDE	3.40	3.48	3.39	3.44	0.03	377,340	865	3.41	3.45	287,800	14,286	14,700	1,400	714	37,800	17,600			1,752
2024-03-14	T	SDE	3.33	3.42	3.32	3.41	0.04	365,157	1,243	3.38	3.41	272,067	13,600	15,803	3,300	2,170	37,800	11,098			7,318
2024-03-13	T	SDE	3.24	3.42	3.24	3.37	0.14	347,253	1,446	3.33	3.38	174,533	35,895	26,600	9,100	926	56,700	24,800			16,895
2024-03-12	T	SDE	3.23	3.25	3.14	3.23	0.02	117,267	537	3.19	3.25	61,135	12,200	6,300	200	212	26,791	9,200			929
2024-03-11	T	SDE	3.21	3.30	3.14	3.21	-0.04	158,221	855	3.21	3.25	72,265	19,600	3,900	1,000	513	34,500	21,300			4,289
2024-03-08	T	SDE	3.31	3.36	3.21	3.25	-0.09	223,101	793	3.21	3.29	140,740	16,681	3,700	4,200	1,743	33,300	10,500			5,436
2024-03-07	T	SDE	3.34	3.40	3.31	3.34	-0.02	132,169	708	3.32	3.39	57,870	14,600	16,428	4,100	1,588	29,000	5,700			2,603
2024-03-06	T	SDE	3.38	3.44	3.32	3.36	-0.03	464,522	1,572	3.34	3.40	264,610	41,496	29,100	4,100	3,107	86,500	28,700			6,428
2024-03-05	T	SDE	3.38	3.46	3.34	3.39	0.01	547,556	1,888	3.35	3.43	226,919	53,526	31,700	5,400	2,602	88,970	44,350		30,000	59,988
2024-03-04	T	SDE	3.33	3.40	3.33	3.38	0.08	291,291	975	3.37	3.41	161,731	26,900	32,600	1,000	1,830	43,600	20,600			2,649
2024-03-01	T	SDE	3.21	3.34	3.19	3.30	0.09	246,063	974	3.25	3.32	143,670	16,005	6,900	2,700	1,508	25,400	46,200			3,532
2024-02-29	T	SDE	3.23	3.26	3.18	3.21	-0.01	234,485	976	3.20	3.21	123,131	23,000	13,700	2,900	950	37,647	27,818			2,230
2024-02-28	T	SDE	3.16	3.26	3.16	3.22	0.04	284,406	1,363	3.20	3.25	147,286	28,800	31,200	4,800	4,285	45,500	15,600			5,160
2024-02-27	T	SDE	3.11	3.18	3.10	3.18	0.11	392,786	1,250	3.15	3.18	233,545	16,410	46,000	9,000	1,705	40,266	20,928			12,173
2024-02-26	T	SDE	3.08	3.09	3.03	3.07	-0.01	171,104	791	3.04	3.10	90,612	15,000	2,500	6,300	1,915	26,400	16,600			5,704
2024-02-23	T	SDE	3.15	3.15	3.00	3.08	-0.07	534,075	914	3.05	3.10	228,298	18,019	16,951	1,500	991	29,300	18,400		143,700	53,658
2024-02-22	T	SDE	3.27	3.27	3.15	3.15	-0.11	302,152	1,030	3.13	3.20	159,589	24,500	21,207	2,400	1,020	48,200	19,100			23,158
2024-02-21	T	SDE	3.16	3.385	3.16	3.26	0.12	1,145,865	3,369	3.24	3.28	676,274	81,935	129,050	14,300	9,959	155,500	69,675			8,468
2024-02-20	T	SDE	3.20	3.20	3.14	3.14	-0.04	205,001	1,188	3.13	3.17	106,953	27,510	5,290	5,100	1,718	36,900	14,200			3,926
2024-02-16	T	SDE	3.13	3.19	3.125	3.18	0.02	691,691	1,558	3.14	3.20	454,652	61,500	24,000	2,200	2,575	36,400	18,500			65,255
2024-02-15	T	SDE	2.95	3.175	2.95	3.16	0.20	540,605	2,329	3.14	3.17	297,770	59,300	28,600	13,000	3,042	104,600	21,301			6,802
2024-02-14	T	SDE	3.03	3.03	2.92	2.96	0.03	471,956	1,184	2.93	3.00	85,583	30,100	21,100	12,500	2,610	60,500	19,900		95,800	138,363
2024-02-13	T	SDE	2.99	3.02	2.93	2.93	-0.05	269,825	1,422	2.92	2.96	132,605	29,900	13,704	6,700	2,787	52,200	11,700			15,102
2024-02-12	T	SDE	2.99	3.03	2.97	2.98	0.01	190,037	1,021	2.98	3.02	120,625	10,066	15,804	10,700	792	11,000	17,500			3,419
2024-02-09	T	SDE	3.01	3.02	2.96	2.97	-0.07	101,160	592	2.97	2.99	49,765	16,700	6,100	3,400	115	8,200	5,867			6,708		100