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
2024-05-02	V	SGQ	1.06	1.06	1.06	1.06	0.01	1,053	9	1.05	1.10	365			100			500			88
2024-05-01	V	SGQ	1.06	1.06	1.00	1.06	-0.01	24,249	21	1.05	1.10	19,020			2,000		1,100	2,100			6
2024-04-30	V	SGQ	1.08	1.08	1.06	1.07	-0.01	3,883	17	1.06	1.08	3,527				50		100			72
2024-04-29	V	SGQ	1.03	1.11	1.03	1.08	0.06	47,255	52	0.98	1.08	42,055	1,600		100		500	2,100			610
2024-04-26	V	SGQ	1.05	1.05	1.02	1.02	0.03	37,196	18	0.98	1.05	27,000	4,500			150					4,451
2024-04-25	V	SGQ	1.00	1.00	0.99	1.00	0.05	37,748	25	0.96	1.05	32,456				382	1,000	3,500			410
2024-04-24	V	SGQ	0.95	0.95	0.95	0.95	0.01	2,941	4	0.84	0.95	2,941
2024-04-23	V	SGQ	0.94	0.94	0.94	0.94	0.03	672	6	0.90	0.95	553									22
2024-04-22	V	SGQ	0.91	0.95	0.91	0.91	-0.08	25,473	28	0.90	0.95	3,341	8,000	1,000	1,000	775	8,500				2,760
2024-04-19	V	SGQ	0.97	0.99	0.97	0.99	0.02	37,638	15	0.97	1.00	33,787	500		1,000			2,000			101
2024-04-18	V	SGQ	0.96	0.98	0.96	0.97	0.02	58,409	49	0.90	0.97	52,320	1,000				2,500	2,000			297
2024-04-17	V	SGQ	0.90	0.95	0.90	0.95	0.07	107,054	30	0.95	0.96	94,576	10,000								1,424
2024-04-16	V	SGQ	0.89	0.92	0.85	0.85		26,608	38	0.85	0.88	19,953		1,500			3,500	500			826
2024-04-15	V	SGQ	0.86	0.88	0.85	0.85		13,868	23	0.68	0.88	9,143				225		3,500			485
2024-04-12	V	SGQ	0.80	0.90	0.80	0.85	0.22	41,726	43	0.68	0.88	33,986	4,500	1,000		350					1,677
2024-04-11	V	SGQ	0.81	0.81	0.63	0.77		7,199	11	0.65	0.80	2,500		3,500				1,000			190
2024-04-10	V	SGQ	0.81	0.81	0.77	0.77	0.02	8,574	15	0.75	0.81	1,645		4,000				2,500			215
2024-04-09	V	SGQ	0.75	0.78	0.72	0.75	0.08	10,339	14	0.75	0.78	7,505	1,500					500			430
2024-04-08	V	SGQ						215	2	0.67	0.85	200
2024-04-05	V	SGQ	0.63	0.69	0.63	0.69	0.02	2,228	8	0.67	0.90	1,525			500						195
2024-04-04	V	SGQ						60	2	0.67	0.88
2024-04-03	V	SGQ						405	3	0.67	0.90			400
2024-04-02	V	SGQ	0.67	0.67	0.67	0.67	-0.02	15,269	8	0.67	0.85	12,856									2,363
2024-04-01	V	SGQ						543	5	0.62	0.88										526
2024-03-28	V	SGQ	0.78	0.78	0.69	0.69	0.03	49,802	30	0.62	0.69	46,011			1,000			2,000			277
2024-03-27	V	SGQ	0.67	0.68	0.66	0.66	-0.07	21,615	18	0.58	0.70	18,500				154					2,892
2024-03-26	V	SGQ	0.70	0.76	0.70	0.73	0.09	39,795	39	0.49	0.75	17,954	10,500		1,500	200	500	7,500			1,234
2024-03-25	V	SGQ	0.54	0.64	0.48	0.64	0.03	76,683	61	0.49	0.70	48,987	18,500	1,500	500			4,500			1,467
2024-03-22	V	SGQ	0.60	0.61	0.60	0.61	0.01	4,350	9	0.60	0.70	2,000			500			1,000			400
2024-03-21	V	SGQ	0.65	0.65	0.60	0.64	-0.02	13,934	20	0.60	0.95	10,692						1,500			888
2024-03-20	V	SGQ	0.70	0.70	0.66	0.68		76,647	13	0.65	0.70	71,444		2,500	500	53	1,500
2024-03-19	V	SGQ	0.70	0.70	0.67	0.68	-0.02	25,281	15	0.68	0.75	19,000		500	1,000			4,500			120
2024-03-18	V	SGQ	0.78	0.78	0.62	0.70	-0.13	26,585	22	0.70	0.90	10,522	8,500	7,000		150					130
2024-03-15	V	SGQ	0.81	0.85	0.81	0.81	-0.04	13,184	18	0.78	0.90	8,000	1,000	2,000	500			1,500			63
2024-03-14	V	SGQ	0.86	0.88	0.83	0.83		36,704	23	0.78	0.90	23,020		6,000	500			1,000			6,032
2024-03-13	V	SGQ	0.84	0.84	0.83	0.83	-0.01	14,184	15	0.78	0.90	11,005									2,014
2024-03-12	V	SGQ	0.84	0.84	0.84	0.84	-0.06	8,744	11	0.84	0.89	6,006									2,340
2024-03-11	V	SGQ	0.93	0.93	0.83	0.90	-0.02	25,152	24	0.87	0.90	18,500			1,500	100		3,000			1,581
2024-03-08	V	SGQ	0.92	0.99	0.92	0.92	-0.05	5,610	9	0.92	1.00	850		2,000				500			2,055
2024-03-07	V	SGQ	0.97	0.99	0.97	0.97		5,810	17	0.89	1.01	2,751			1,000			1,000			802
2024-03-06	V	SGQ	1.09	1.09	0.97	0.97	-0.01	9,542	13	0.97	1.03	7,115		500	1,000			500			257
2024-03-05	V	SGQ	1.00	1.02	0.93	0.98	0.01	48,993	49	0.89	1.00	28,035		8,500	1,500	280		3,500			5,698
2024-03-04	V	SGQ	0.96	0.98	0.91	0.97	0.02	50,317	51	0.89	0.98	28,126	1,594	11,000	1,000	100	1,000	1,500			5,521
2024-03-01	V	SGQ	0.90	0.95	0.85	0.95	0.07	44,914	30	0.89	0.95	41,802									2,792
2024-02-29	V	SGQ	0.87	0.88	0.87	0.88	-0.04	12,106	16	0.77	0.90	11,000	420								528
2024-02-28	V	SGQ	0.92	0.92	0.92	0.92	-0.03	26,456	21	0.87	0.95	24,008		500			1,500				303
2024-02-27	V	SGQ	0.91	0.95	0.89	0.95		29,875	29	0.63	0.95	21,952	1,540	500			5,500				68
2024-02-26	V	SGQ	0.93	0.95	0.91	0.91	0.04	27,605	27	0.80	0.95	18,400	1,500	4,000	500	2		2,500			597
2024-02-23	V	SGQ	1.00	1.00	0.82	0.87	-0.08	15,868	50	0.80	0.95	3,493	500	2,500	4,000	155	500	2,000			1,915
2024-02-22	V	SGQ	0.80	0.95	0.79	0.95	0.25	174,685	102	0.90	0.95	113,968	4,500	34,503	5,500	970		11,000			3,251
2024-02-21	V	SGQ						192	6	0.60	0.75	5
2024-02-20	V	SGQ						210	2	0.51	0.75
2024-02-16	V	SGQ	0.70	0.74	0.62	0.62	-0.09	7,715	19	0.60	0.75	500		500		728		3,500			1,711
2024-02-15	V	SGQ	0.65	0.71	0.64	0.64	-0.03	26,193	23	0.62	0.70	12,200	500	7,500				2,500			3,355
2024-02-14	V	SGQ	0.48	0.67	0.48	0.63	0.03	19,621	28	0.53	0.67	8,000	1,500	4,003				2,000			3,693
2024-02-13	V	SGQ	0.60	0.60	0.60	0.60		13,658	16	0.475	0.62	5,950		5,500	1,500						245
2024-02-12	V	SGQ	0.57	0.60	0.57	0.60	0.04	15,071	23	0.475	0.67	5,265	500	4,000	500	182	500	3,500			130
2024-02-09	V	SGQ	0.56	0.56	0.56	0.56		4,001	10	0.45	0.59	500	1,000		500		500				1,101
2024-02-08	V	SGQ	0.455	0.455	0.455	0.455	-0.105	600	2	0.45	0.56	100						500
2024-02-07	V	SGQ	0.53	0.56	0.53	0.56	0.03	25,441	12	0.45	0.67	23,088									2,000
2024-02-06	V	SGQ	0.50	0.53	0.50	0.53	0.07	14,369	14	0.47	0.53	12,420			500			1,000			253
2024-02-05	V	SGQ	0.53	0.54	0.46	0.46	-0.06	9,675	22	0.45	0.53	8,005						500			948