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
2024-04-24	V	SGO	0.055	0.06	0.05	0.06	0.005	123,000	13	0.055	0.06	60,000	26,000		29,000			8,000
2024-04-23	V	SGO	0.055	0.055	0.05	0.055	0.005	301,787	27	0.05	0.055	91,000	82,000	42,000	55,000			10,763			1,024			20,000
2024-04-22	V	SGO	0.06	0.06	0.05	0.05	-0.01	402,057	31	0.05	0.055	166,057	17,000	75,000	65,000			69,000						10,000
2024-04-19	V	SGO	0.06	0.06	0.055	0.06		78,250	12	0.055	0.06	50,700	10,000		16,000	1,550
2024-04-18	V	SGO	0.06	0.06	0.055	0.06		81,000	7	0.055	0.06	30,000	17,000		20,000			14,000
2024-04-17	V	SGO	0.065	0.065	0.06	0.06	-0.005	92,000	14	0.055	0.06	79,000	2,000		2,000			9,000
2024-04-16	V	SGO	0.06	0.065	0.06	0.065		336,762	23	0.055	0.065	334,000	2,000			762
2024-04-15	V	SGO	0.065	0.065	0.06	0.065		172,513	14	0.06	0.065	78,192	15,000		75,000			4,000
2024-04-12	V	SGO	0.065	0.07	0.06	0.065		371,534	44	0.06	0.065	116,000	86,000	48,000	39,000	1,300		81,000			234
2024-04-11	V	SGO	0.06	0.065	0.06	0.065		310,610	26	0.06	0.065	183,200	87,000			300		40,000			102
2024-04-10	V	SGO	0.06	0.065	0.06	0.065	0.005	227,540	18	0.06	0.065	142,000	57,000	18,040	10,000						500
2024-04-09	V	SGO	0.06	0.065	0.055	0.06		449,603	44	0.055	0.06	327,000	58,000	26,000	36,000			2,500			91
2024-04-08	V	SGO	0.055	0.06	0.05	0.06	0.005	1,134,930	73	0.055	0.06	358,443	168,000	57,000	201,000	24,000	2,000	266,000			87			58,000
2024-04-05	V	SGO	0.05	0.055	0.05	0.055		149,000	9	0.05	0.055	39,000	15,000		18,000			77,000
2024-04-04	V	SGO	0.055	0.055	0.05	0.055		356,999	37	0.05	0.055	149,000	92,000	30,000	63,000	500		14,000			499			8,000
2024-04-03	V	SGO	0.05	0.055	0.05	0.055	0.005	590,157	25	0.05	0.055	298,000	60,000		61,000	100	2,000	68,000			100,929
2024-04-02	V	SGO	0.055	0.055	0.045	0.055		906,031	67	0.05	0.055	506,842	215,000	20,000	76,000	500		71,000			1,689			15,000
2024-04-01	V	SGO	0.055	0.055	0.05	0.055	0.005	41,001	5	0.05	0.055	41,001
2024-03-28	V	SGO	0.055	0.055	0.05	0.05	-0.005	24,732	7	0.05	0.055	24,132				600
2024-03-27	V	SGO	0.055	0.055	0.05	0.055		88,900	17	0.05	0.055	26,000	17,000	16,000	12,000	900		14,000			3,000
2024-03-26	V	SGO	0.05	0.055	0.05	0.055		56,029	8	0.05	0.055	22,000	34,000								29
2024-03-25	V	SGO	0.055	0.055	0.055	0.055	0.005	25,005	4	0.05	0.055	25,000									2
2024-03-22	V	SGO	0.055	0.055	0.05	0.05	-0.005	105,005	5	0.05	0.055	95,000	10,000								5
2024-03-21	V	SGO	0.05	0.055	0.05	0.055		417,590	39	0.05	0.055	368,000	43,000	90			3,000	3,000
2024-03-20	V	SGO	0.055	0.055	0.055	0.055		123,004	6	0.05	0.055	123,000									4
2024-03-19	V	SGO	0.055	0.055	0.055	0.055	0.005	113,000	6	0.05	0.055	36,000	25,000		14,000			38,000
2024-03-18	V	SGO	0.05	0.055	0.05	0.05	-0.005	111,505	12	0.05	0.055	55,000	56,000
2024-03-15	V	SGO	0.05	0.055	0.05	0.055	0.005	34,015	6	0.05	0.055	25,000	9,000
2024-03-14	V	SGO	0.055	0.055	0.05	0.05	-0.005	40,348	8	0.05	0.055	26,000	3,000					11,000			348
2024-03-13	V	SGO	0.055	0.055	0.05	0.05	-0.005	390,689	30	0.05	0.055	215,000	56,000		9,000	600		86,000			4,089			20,000
2024-03-12	V	SGO	0.05	0.055	0.05	0.055		61,122	11	0.05	0.055	20,000	27,000		11,000			2,000			987
2024-03-11	V	SGO	0.055	0.055	0.045	0.055		528,898	40	0.05	0.055	280,354	56,000	20,000	10,000			142,000			64			20,000
2024-03-08	V	SGO	0.05	0.055	0.05	0.055	0.005	235,425	29	0.05	0.055	124,000	17,000	1,000	14,000			79,000			320
2024-03-07	V	SGO	0.045	0.05	0.045	0.05	0.01	200,270	20	0.045	0.05	147,000	26,000					26,000
2024-03-06	V	SGO	0.045	0.045	0.04	0.04	-0.005	134,006	10	0.04	0.045	54,000	21,000					39,000						20,000
2024-03-05	V	SGO	0.045	0.045	0.04	0.045	0.005	220,000	14	0.04	0.045	197,000			3,000			20,000
2024-03-04	V	SGO	0.04	0.045	0.04	0.04	-0.005	261,020	38	0.04	0.045	169,000	30,000		5,000			57,000
2024-03-01	V	SGO	0.04	0.045	0.04	0.045	0.005	140,700	14	0.04	0.045	58,500	15,000		8,000			59,200
2024-02-29	V	SGO	0.04	0.04	0.035	0.04		253,150	23	0.035	0.04	96,150	32,000					125,000
2024-02-28	V	SGO	0.04	0.04	0.035	0.035	-0.005	206,933	17	0.035	0.04	163,133	39,000			800								4,000
2024-02-27	V	SGO	0.045	0.045	0.04	0.04		92,000	10	0.04	0.045	90,000						2,000
2024-02-26	V	SGO	0.04	0.04	0.035	0.04		132,030	20	0.04	0.045	85,000	18,000		9,000			20,000			30
2024-02-23	V	SGO	0.045	0.045	0.04	0.04		218,451	16	0.04	0.045	39,000	46,000	70,000	11,000			52,000			451
2024-02-22	V	SGO	0.045	0.045	0.04	0.04	-0.005	221,401	26	0.04	0.045	112,036	62,000		2,000			45,000			165
2024-02-21	V	SGO	0.05	0.05	0.045	0.045	-0.005	225,648	21	0.04	0.045	79,500	6,000		139,000	500					300
2024-02-20	V	SGO	0.045	0.05	0.045	0.05		14,216	6	0.045	0.05	14,000									16
2024-02-16	V	SGO	0.045	0.05	0.04	0.05		443,421	39	0.045	0.05	290,421	73,000		25,000			55,000
2024-02-15	V	SGO	0.045	0.05	0.045	0.05		85,000	10	0.04	0.05	55,000	3,000		13,000			14,000
2024-02-14	V	SGO	0.045	0.05	0.045	0.05		66,251	11	0.045	0.05	10,000			25,000			30,000
2024-02-13	V	SGO	0.045	0.05	0.045	0.05		21,014	5	0.04	0.05	16,000						5,000
2024-02-12	V	SGO	0.045	0.05	0.045	0.05	0.01	214,574	18	0.045	0.05	53,000	56,000		41,000	500		64,000			10
2024-02-09	V	SGO	0.04	0.04	0.035	0.04		220,000	46	0.035	0.04	106,000	36,000		55,000			21,000			2,000
2024-02-08	V	SGO	0.045	0.045	0.035	0.04	-0.005	533,006	43	0.035	0.045	169,000	61,250	1,000	97,000	3,000		186,000			746			15,000
2024-02-07	V	SGO	0.045	0.045	0.04	0.045	-0.005	200,237	21	0.04	0.045	20,000	38,000	30,000	16,000			96,000			207
2024-02-06	V	SGO	0.05	0.05	0.04	0.05	-0.005	685,085	79	0.045	0.05	305,000	191,000	27,000	5,000			129,000			1,085			27,000
2024-02-05	V	SGO	0.055	0.055	0.055	0.055		250,568	22	0.05	0.055	136,000	110,000					3,000			1,568
2024-02-02	V	SGO	0.055	0.055	0.05	0.055	-0.005	117,230	19	0.05	0.055	111,230	6,000
2024-02-01	V	SGO	0.055	0.06	0.055	0.06	0.005	146,000	21	0.055	0.06	75,000	4,000					67,000
2024-01-31	V	SGO	0.06	0.06	0.05	0.055		257,274	46	0.05	0.055	156,000	33,000		1,000			67,000			274
2024-01-30	V	SGO	0.055	0.06	0.055	0.055		242,094	31	0.055	0.06	154,024		20,000	8,000			60,000
2024-01-29	V	SGO	0.055	0.06	0.055	0.055	-0.005	44,050	12	0.055	0.06	41,000						3,000
2024-01-26	V	SGO	0.06	0.06	0.055	0.06		165,000	46	0.055	0.06	107,000	27,000		5,000			26,000
2024-01-25	V	SGO	0.05	0.06	0.05	0.06	0.01	562,540	74	0.055	0.06	321,000	71,000		80,000	500	9,000	81,000			40