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	SES	11.44	11.50	11.25	11.32	-0.06	1,519,154	7,087	11.28	11.39	661,116	271,957	91,210	50,400	4,358	217,158	36,101			143,536		3,600	100
2024-05-02	T	SES	11.57	11.59	11.26	11.38	-0.13	2,991,469	8,232	11.35	11.44	966,930	272,650	96,050	45,300	9,028	1,265,195	46,494			156,210		3,400	200
2024-05-01	T	SES	11.64	11.64	11.41	11.51	-0.15	3,425,742	11,245	11.43	11.54	1,316,227	1,106,384	131,731	65,800	20,184	559,250	50,017			103,876		14,700	200
2024-04-30	T	SES	11.78	11.78	11.57	11.66	-0.11	2,238,502	7,420	11.60	11.67	946,607	331,850	71,221	59,500	1,292	593,726	18,401			129,973		5,400
2024-04-29	T	SES	11.68	11.82	11.655	11.77	0.18	3,267,022	10,294	11.69	11.78	1,445,449	520,347	103,163	123,100	7,573	666,622	79,200			208,927		2,400
2024-04-26	T	SES	11.69	11.79	11.49	11.59	0.03	2,885,833	13,616	11.51	11.61	1,206,418	526,400	84,311	49,700	18,078	618,300	50,700			230,204		14,800
2024-04-25	T	SES	11.11	11.59	11.04	11.56	0.49	3,904,369	12,095	11.50	11.60	1,644,362	521,920	233,563	39,700	57,540	1,018,938	60,634			124,986		9,300
2024-04-24	T	SES	11.10	11.29	10.99	11.07	-0.09	873,421	4,721	11.06	11.13	436,268	176,100	44,574	12,900	2,193	127,136	7,502			45,848		1,700	200
2024-04-23	T	SES	10.97	11.17	10.82	11.16	0.17	880,602	5,135	11.09	11.21	409,828	103,954	24,496	10,700	2,714	217,083	11,668			61,659		1,200
2024-04-22	T	SES	10.96	11.15	10.83	10.99	-0.04	825,280	4,173	10.94	11.03	437,225	81,541	33,207	9,100	2,044	157,950	7,304			37,172		500
2024-04-19	T	SES	10.97	11.07	10.81	11.03	0.03	1,570,007	4,926	11.00	11.06	863,216	385,159	41,197	13,100	3,121	187,767	15,222			47,002		2,400
2024-04-18	T	SES	11.25	11.33	10.955	11.00	-0.24	1,717,779	4,358	10.95	11.16	408,066	973,850	40,222	20,900	11,604	180,535	14,700			51,150		3,300	100
2024-04-17	T	SES	11.09	11.26	10.94	11.24	0.15	1,513,966	5,426	11.09	11.33	885,449	273,521	67,266	13,900	7,070	182,550	18,601			28,537		1,700	200
2024-04-16	T	SES	11.25	11.27	11.03	11.09	-0.16	1,559,946	5,549	11.05	11.12	593,308	352,353	70,382	21,000	2,703	377,535	18,245			73,469		1,500
2024-04-15	T	SES	11.57	11.66	11.24	11.25	-0.31	1,676,239	5,575	11.23	11.42	610,029	605,383	100,418	11,400	17,412	226,820	13,232			47,870		3,100	200
2024-04-12	T	SES	11.86	11.91	11.52	11.56	-0.30	1,551,753	6,858	11.50	11.72	645,104	406,400	65,408	41,000	6,100	217,464	22,501			106,863		5,100
2024-04-11	T	SES	11.75	11.92	11.69	11.86	0.13	1,847,604	5,295	11.81	11.87	1,390,611	65,410	50,588	34,600	7,738	158,700	15,911			105,440		3,100
2024-04-10	T	SES	11.50	11.75	11.47	11.73	0.16	1,830,878	5,330	11.66	11.75	856,508	571,615	71,006	7,900	6,506	211,300	12,201			51,750		1,300
2024-04-09	T	SES	11.76	11.79	11.53	11.57	-0.16	1,713,313	4,096	11.55	11.64	870,812	572,578	34,480	11,900	1,455	130,193	9,101			28,237		2,100	100
2024-04-08	T	SES	11.60	11.78	11.56	11.73	0.14	2,229,114	7,851	11.65	11.77	870,765	638,964	94,942	35,300	6,712	358,789	40,102			121,473		3,100
2024-04-05	T	SES	11.58	11.73	11.51	11.59	0.02	1,429,632	6,787	11.57	11.67	801,730	107,500	87,182	27,300	4,445	197,585	27,125			145,422		800
2024-04-04	T	SES	11.57	11.605	11.465	11.57	0.02	1,112,993	3,184	11.52	11.60	344,434	470,408	27,404	29,400	3,029	101,502	11,335			74,154		300
2024-04-03	T	SES	11.47	11.63	11.44	11.55	0.08	1,309,394	6,267	11.49	11.61	660,500	220,000	61,346	34,200	7,065	239,062	24,087			36,055		200	201
2024-04-02	T	SES	11.38	11.49	11.28	11.47	0.05	931,733	4,820	11.38	11.50	558,017	87,792	50,317	43,000	1,775	150,500	21,402			13,365		1,000	100
2024-04-01	T	SES	11.14	11.44	11.08	11.42	0.27	1,367,192	5,675	11.30	11.48	545,162	335,373	66,019	34,700	4,769	197,456	21,700			101,514		400
2024-03-28	T	SES	11.24	11.37	11.15	11.15	-0.14	1,119,467	4,685	11.08	11.18	664,594	42,570	65,730	7,700	4,740	175,000	114,001			28,726		1,800	100
2024-03-27	T	SES	11.25	11.36	11.15	11.29	0.02	2,007,320	5,753	11.24	11.32	612,266	1,077,086	58,883	9,600	2,380	185,900	7,100			30,682		8,700	200
2024-03-26	T	SES	11.38	11.42	11.27	11.27	-0.07	1,395,879	6,426	11.25	11.34	663,623	148,979	40,758	58,800	7,879	212,029	102,479			126,888		1,600	100
2024-03-25	T	SES	11.37	11.46	11.26	11.34	-0.05	1,458,617	5,898	11.30	11.40	837,870	118,400	55,488	19,900	4,580	270,709	65,800			69,734		6,100	200
2024-03-22	T	SES	11.40	11.44	11.26	11.39	-0.01	1,800,237	7,690	11.33	11.45	1,197,885	70,300	67,575	20,700	3,848	304,000	11,502			77,977		1,700
2024-03-21	T	SES	11.42	11.485	11.26	11.40	0.01	3,114,792	7,432	11.39	11.45	1,448,604	86,150	35,524	812,200	16,025	351,671	13,701			254,699		2,100
2024-03-20	T	SES	11.36	11.42	11.24	11.39	-0.05	1,731,889	6,907	11.33	11.44	1,031,003	120,895	80,713	67,200	15,134	184,332	27,701			102,392		3,000	200
2024-03-19	T	SES	11.61	11.64	11.34	11.44	-0.18	1,682,631	9,150	11.39	11.45	803,043	239,805	83,368	105,286	3,932	316,604	9,000			77,426		5,900	100
2024-03-18	T	SES	11.50	11.64	11.50	11.62	0.12	1,541,023	6,439	11.61	11.64	715,229	344,100	69,482	32,100	7,466	190,000	13,800			83,934		1,200	300
2024-03-15	T	SES	11.46	11.61	11.45	11.50	0.01	1,036,762	4,478	11.45	11.53	555,235	97,338	49,309	36,700	7,648	140,000	18,501			113,484		600
2024-03-14	T	SES	11.38	11.49	11.32	11.49	0.14	3,266,284	8,673	11.42	11.49	903,789	1,471,300	57,442	23,200	6,064	482,140	35,301			184,981		2,700
2024-03-13	T	SES	11.46	11.61	11.35	11.35	-0.08	2,532,999	7,603	11.31	11.44	802,280	1,174,414	79,903	39,400	13,385	247,367	33,753			95,282		1,100
2024-03-12	T	SES	11.45	11.505	11.40	11.43	0.02	1,638,368	6,650	11.40	11.45	591,358	483,301	30,908	39,800	6,146	209,500	22,502		81,700	121,052		1,300	100
2024-03-11	T	SES	11.40	11.49	11.35	11.41	-0.01	2,176,243	6,298	11.35	11.46	1,116,298	486,500	53,700	17,700	8,837	199,300	17,500			171,219		600
2024-03-08	T	SES	11.41	11.495	11.39	11.42	-0.01	1,420,067	6,369	11.38	11.48	414,986	261,401	45,370	17,600	3,343	397,434	18,601			197,420		600
2024-03-07	T	SES	11.42	11.495	11.23	11.43		1,622,078	6,478	11.36	11.47	613,723	130,634	67,682	20,200	9,302	574,395	28,902			106,653		2,600	100
2024-03-06	T	SES	11.40	11.48	11.31	11.43	0.10	1,257,056	6,411	11.41	11.46	527,782	248,500	79,754	26,000	12,418	196,400	18,801			63,070		1,000	200
2024-03-05	T	SES	11.34	11.42	11.22	11.33	-0.06	1,688,453	8,395	11.26	11.35	670,835	436,976	63,188	21,100	6,813	198,610	27,701			168,202		4,300
2024-03-04	T	SES	11.35	11.55	11.31	11.39	0.06	3,925,910	7,816	11.35	11.46	769,504	2,324,626	120,518	48,200	26,208	247,754	29,951		25,000	188,212		500	100
2024-03-01	T	SES	11.34	11.45	11.21	11.33	-0.06	2,817,940	8,873	11.28	11.39	1,480,242	637,006	101,401	38,500	17,936	349,400	30,500			131,495		1,800
2024-02-29	T	SES	11.22	11.41	11.19	11.39	0.21	3,059,648	8,608	11.28	11.45	1,948,350	278,702	84,057	34,600	12,093	352,807	29,302			198,778		3,200	100
2024-02-28	T	SES	11.14	11.20	11.03	11.18	0.08	2,138,810	8,344	11.13	11.22	856,106	250,600	83,673	47,500	28,360	427,849	18,997			345,697		2,000
2024-02-27	T	SES	10.85	11.17	10.79	11.10	0.41	4,716,066	10,704	11.00	11.15	1,634,243	1,703,760	100,812	51,200	9,084	522,111	185,684		9,100	436,224		2,000
2024-02-26	T	SES	10.75	10.84	10.57	10.69	-0.04	1,947,090	8,429	10.67	10.79	1,041,157	103,319	88,726	24,500	8,090	371,200	26,202			162,198		1,600
2024-02-23	T	SES	10.57	10.78	10.505	10.73	0.14	1,149,622	6,673	10.72	10.78	550,280	182,805	65,355	22,600	11,714	161,000	19,800			84,119		3,500
2024-02-22	T	SES	10.74	10.76	10.59	10.59	-0.13	753,012	4,641	10.59	10.65	306,430	61,297	35,240	47,755	7,037	126,800	17,000			123,865		900
2024-02-21	T	SES	10.69	10.765	10.67	10.72	0.09	2,651,278	8,998	10.71	10.75	1,232,359	488,849	110,002	59,300	33,777	352,132	70,602			195,438		3,800	200
2024-02-20	T	SES	10.67	10.72	10.545	10.63	-0.07	946,198	5,133	10.55	10.68	333,481	139,483	53,170	58,900	11,831	218,500	29,600			55,311		2,200
2024-02-16	T	SES	10.53	10.71	10.46	10.70	0.15	1,462,459	3,877	10.63	10.71	406,249	556,126	57,155	29,900	3,292	143,993	18,802			157,106		600
2024-02-15	T	SES	10.43	10.58	10.40	10.55	0.13	1,518,044	6,575	10.48	10.60	574,928	300,716	68,709	44,100	2,260	272,166	45,301			122,905		2,000
2024-02-14	T	SES	10.51	10.56	10.38	10.42	-0.05	1,473,102	5,036	10.36	10.52	597,889	194,100	75,128	89,800	5,343	173,274	144,101			142,043		900	100
2024-02-13	T	SES	10.42	10.50	10.20	10.47	0.02	1,868,021	6,524	10.42	10.51	919,770	376,172	62,271	23,100	10,285	335,889	40,007			77,636		800
2024-02-12	T	SES	10.48	10.58	10.44	10.45	-0.06	912,844	4,608	10.41	10.51	357,828	158,931	62,812	26,000	9,468	196,200	42,601			44,859		1,000
2024-02-09	T	SES	10.30	10.52	10.30	10.51	0.23	1,297,218	5,422	10.45	10.55	556,966	104,737	69,776	136,600	10,585	256,500	32,200			71,468		1,100	100
2024-02-08	T	SES	10.20	10.33	10.17	10.28	0.06	2,222,497	6,224	10.24	10.35	583,169	825,228	61,910	122,300	6,089	239,548	29,001			246,487
2024-02-07	T	SES	10.15	10.25	10.075	10.22	0.14	1,427,600	5,874	10.17	10.25	653,337	317,516	46,057	18,000	5,317	193,013	36,101			80,869		1,500
2024-02-06	T	SES	10.07	10.14	9.89	10.08	0.02	2,270,030	6,412	10.05	10.15	567,088	1,032,610	73,998	69,700	12,139	223,758	22,100			177,194		3,200	1