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	SFTC	17.27	18.20	17.27	18.20	0.99	80,518	119	17.61	18.20	5,560	100	2,774	30	75	65,600	201			4,474
2024-05-02	T	SFTC	17.54	17.58	17.21	17.21	-0.56	86,307	104	17.12	17.52	79,508	100	300	124	294	400	101			3,355
2024-05-01	T	SFTC	18.15	18.15	17.44	17.77	0.01	20,727	196	17.36	17.83	12,299	700	2,620	17	187	900				3,190
2024-04-30	T	SFTC	18.19	18.60	17.76	17.76	-0.43	69,800	363	17.75	18.09	28,182	1,000	3,817	306	12,318	3,900	201			15,446
2024-04-29	T	SFTC	18.14	18.39	17.76	18.19	0.29	36,377	219	17.93	18.20	30,737	400	1,100	100	84	1,500	100			1,445
2024-04-26	T	SFTC	17.715	18.00	17.64	17.90	0.08	295,758	580	17.75	18.06	184,382	2,000	10,700	300	18	19,800	201			68,480
2024-04-25	T	SFTC	18.38	18.38	17.55	17.82	-0.54	15,918	142	17.42	17.93	9,009	300	3,700	337	119	200				1,665
2024-04-24	T	SFTC	17.65	18.52	17.42	18.36	0.76	75,907	397	18.11	18.36	37,805	20,600	6,250	153	397	2,200	802			6,064
2024-04-23	T	SFTC	17.525	17.68	17.42	17.60	0.08	32,012	195	17.28	17.60	9,882	100	2,800	192	144	1,400	601			12,515
2024-04-22	T	SFTC	17.13	17.63	17.13	17.52	0.30	11,967	114	17.20	17.68	4,493	100	900		196	300	2,401			1,713
2024-04-19	T	SFTC	17.20	17.36	17.14	17.22	0.18	15,429	141	16.98	17.22	8,294	300	100	36	105	600	3,001			2,670
2024-04-18	T	SFTC	17.14	17.33	16.72	17.04	-0.41	35,177	269	16.96	17.32	8,255		8,900	340	125	700	2,020			14,126
2024-04-17	T	SFTC	17.01	17.72	17.01	17.45	0.32	35,341	225	17.22	17.59	13,438	100	6,170	54	132	1,300	99			12,631
2024-04-16	T	SFTC	17.25	17.41	17.09	17.13	-0.20	14,080	99	17.01	17.33	5,606		600	65	88	200	1			3,130
2024-04-15	T	SFTC	17.56	17.73	17.05	17.33	0.05	26,601	152	17.04	17.43	15,279	100	7,600	270	253	100	8			1,963
2024-04-12	T	SFTC	17.47	17.47	16.90	17.28	-0.09	111,209	342	16.95	17.36	47,096	200	3,616	155	4,737	7,100	401		20,000	25,273
2024-04-11	T	SFTC	17.44	17.74	17.24	17.37	0.04	28,803	237	17.25	17.45	17,513		4,000	3	163	817				4,055
2024-04-10	T	SFTC	17.365	17.61	17.16	17.33	0.07	60,748	195	17.13	17.33	47,535	400	3,400	300	495	700	153			5,616		100
2024-04-09	T	SFTC	17.51	17.62	17.25	17.26	-0.12	13,058	133	17.25	17.37	9,848	400	850	100	125	300	2			1,249
2024-04-08	T	SFTC	17.75	17.75	17.31	17.38	-0.20	47,029	292	17.37	17.48	37,123	800	1,900	461	492	100	101			1,281
2024-04-05	T	SFTC	17.53	17.79	17.29	17.58	0.08	35,744	256	17.36	17.60	23,837	400	1,800	417	370	1,100	401			6,065		100
2024-04-04	T	SFTC	17.11	17.62	17.11	17.50	0.42	14,261	139	17.30	17.50	8,177	300	2,446	115	209		100			2,145
2024-04-03	T	SFTC	17.62	17.73	17.08	17.08	-0.44	44,378	263	17.03	17.37	28,284	1,200	3,700	745	134	800	701			6,562		100
2024-04-02	T	SFTC	17.31	17.76	17.10	17.52	0.12	57,309	358	17.34	17.60	39,480	3,000	5,800	2,460	576	1,700	102			3,248
2024-04-01	T	SFTC	17.68	17.75	17.25	17.40	-0.48	222,685	342	17.32	17.58	183,276	900	8,300	369	273	1,600	243			25,050		200
2024-03-28	T	SFTC	17.75	18.33	17.75	17.88	0.27	207,778	400	17.75	17.99	184,135	101	5,626		133	700	1			9,925
2024-03-27	T	SFTC	18.75	18.75	17.20	17.61	-4.15	246,145	634	17.52	17.75	211,087	1,401	12,654	1,449	505	3,700	401			9,377		300
2024-03-26	T	SFTC	21.88	21.96	21.10	21.76	0.42	242,441	384	21.41	21.76	197,769	1,200	9,700	29	188	26,000	2			6,261
2024-03-25	T	SFTC	22.00	22.00	21.27	21.34	-0.26	174,338	214	21.25	21.41	164,703	600	5,417	528	68	300	443			1,498
2024-03-22	T	SFTC	21.63	22.20	21.31	21.60	0.02	194,065	233	21.11	22.10	174,084	500	5,919	234	291	2,100	54			7,491
2024-03-21	T	SFTC	21.90	21.95	21.35	21.58	-0.25	34,648	248	21.37	22.00	19,897		7,500	49	226	1,500	200			2,527
2024-03-20	T	SFTC	21.67	22.00	21.49	21.83	0.09	14,395	119	21.83	22.00	6,825	700	2,540	139	215	100				3,387
2024-03-19	T	SFTC	22.24	22.24	21.71	21.74	-0.43	17,624	168	21.58	21.89	10,053	1,600	1,000	248	102	100	1			3,941
2024-03-18	T	SFTC	21.00	22.43	20.955	22.17	1.17	53,402	419	22.13	22.50	26,213	2,180	5,565	97	197	2,200	9			13,800
2024-03-15	T	SFTC	20.92	21.09	20.72	21.00	0.16	296,653	309	20.61	21.25	207,328	1,500	4,900	112	98	200	100			81,693
2024-03-14	T	SFTC	20.59	20.88	20.33	20.84	0.36	37,943	333	20.61	20.96	19,005	3,900	5,126	13	83	400	101			8,237
2024-03-13	T	SFTC	20.12	20.52	20.11	20.48	0.09	46,659	335	20.02	20.96	26,663	100	1,876	900	112	3,100	701			10,864
2024-03-12	T	SFTC	20.69	20.69	20.00	20.39	0.20	312,107	441	20.12	20.70	289,074	800	7,000	931	117	1,000	84			7,394		300
2024-03-11	T	SFTC	21.38	21.38	20.00	20.19	-1.49	167,558	444	20.00	20.80	149,829	2,200	8,354	193	210	1,800	1			2,738
2024-03-08	T	SFTC	20.50	21.68	20.30	21.68	1.18	81,070	344	20.89	21.79	61,812	200	7,062	121	235	1,100	101			8,046
2024-03-07	T	SFTC	20.80	20.80	20.04	20.50	-0.51	121,527	485	20.30	20.50	89,166	2,288	13,800	200	110	3,300	1			9,243
2024-03-06	T	SFTC	22.00	22.49	21.00	21.01	-0.13	75,189	555	20.86	21.49	49,314	300	15,829	827	160	900	92			6,940
2024-03-05	T	SFTC	19.95	21.71	19.10	21.14	3.42	294,676	556	21.03	21.88	265,792	1,650	13,291	91	583	700	201			7,782		500
2024-03-04	T	SFTC	17.99	17.99	17.35	17.78	0.46	9,072	76	17.42	17.93	5,303		1,100	289	52		27			601
2024-03-01	T	SFTC	17.26	17.91	17.17	17.32	-0.22	26,259	215	17.23	17.55	10,092	283	2,008	55	286		39			5,767
2024-02-29	T	SFTC	17.21	17.54	17.21	17.54		32,627	222	17.26	17.54	24,279		1,315	397	130		110			2,575
2024-02-28	T	SFTC	17.99	17.99	17.34	17.54	0.05	31,942	164	17.32	17.63	12,134	300	1,506	669	208	300	42			2,966
2024-02-27	T	SFTC	17.06	17.93	17.04	17.49	0.35	20,691	172	17.36	17.65	10,387	400	3,549	101	124					4,879
2024-02-26	T	SFTC	17.72	17.865	17.14	17.14	-0.48	8,737	75	17.08	17.60	6,736		727	26	212	300				460
2024-02-23	T	SFTC	17.14	17.75	17.14	17.62	0.39	6,639	71	17.19	17.75	3,145		1,100	400	324		20			1,005
2024-02-22	T	SFTC	17.21	17.39	16.99	17.23	-0.14	25,317	78	17.18	17.33	9,333			194	91					9,499
2024-02-21	T	SFTC	17.12	17.83	17.12	17.37	0.37	26,427	103	17.26	17.60	17,878	100	4,100	125	315					3,570
2024-02-20	T	SFTC	18.13	18.13	17.00	17.00	-0.62	8,582	91	16.95	17.43	4,854		119	127	143	500	100			2,446
2024-02-16	T	SFTC	18.10	18.10	17.44	17.62	-0.58	10,249	88	17.44	17.84	6,503	100	1,666	225	89	100	135			1,238
2024-02-15	T	SFTC	18.99	18.99	18.20	18.20	-0.95	10,870	93	18.01	18.74	3,251	100	4,145	44	233	200	28			1,208
2024-02-14	T	SFTC	19.22	19.41	19.00	19.15	-0.20	23,870	149	19.09	19.15	13,893	200	2,700	121	354	500				5,343
2024-02-13	T	SFTC	17.75	19.35	17.75	19.27	0.94	48,237	259	18.44	19.35	27,562	500	9,500	369	1,140	800	501			2,930
2024-02-12	T	SFTC	18.11	18.39	17.97	18.33	0.22	16,779	62	18.13	18.44	12,853	300	2,270	26	119	100				859
2024-02-09	T	SFTC	18.15	18.34	17.65	18.11	-0.09	14,734	105	17.89	18.20	7,097		4,100	98	307	400	1			2,113
2024-02-08	T	SFTC	17.79	18.20	17.79	18.20	0.41	16,051	51	18.13	18.29	12,809	100	1,400	222	156	100	1			1,056
2024-02-07	T	SFTC	17.56	18.14	17.56	17.79	0.23	220,374	103	17.68	17.99	16,523	200,000	1,085	257	207	300	90			1,356