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
2024-05-13	T	SGR.UN	10.95	10.99	10.87	10.92	0.06	94,288	629	10.92	10.98	49,658	8,900	6,907	5,900	1,319	7,900	6,201			5,025		200	100
2024-05-10	T	SGR.UN	10.85	10.95	10.81	10.86	0.01	107,527	708	10.85	10.90	57,079	11,250	18,900	2,100	1,298	5,000	6,551			3,396		200
2024-05-09	T	SGR.UN	10.74	10.87	10.71	10.85	0.12	125,663	769	10.80	10.89	87,549	14,820	8,974	3,100	868	5,000	1,500			1,853		200	481
2024-05-08	T	SGR.UN	10.70	10.75	10.58	10.73	0.04	158,317	1,089	10.68	10.77	104,058	15,625	12,600	3,700	1,168	8,700	6,300			2,852		100
2024-05-07	T	SGR.UN	10.96	10.96	10.68	10.69	-0.20	244,081	1,372	10.69	10.77	168,766	14,000	29,100	4,300	1,928	8,000	6,501			7,030		600	900
2024-05-06	T	SGR.UN	11.00	11.09	10.89	10.89	-0.12	188,980	955	10.86	10.96	128,707	14,100	14,701	9,900	1,150	4,600	9,000			3,678		700	390
2024-05-03	T	SGR.UN	11.19	11.29	10.90	11.01	-0.14	300,381	1,173	10.95	11.06	210,287	20,501	24,935	9,200	1,862	11,100	9,914			5,179		100	500
2024-05-02	T	SGR.UN	11.08	11.16	10.96	11.15	0.10	105,878	645	11.10	11.15	60,376	10,750	12,600	6,900	1,395	3,800	3,114			4,682		600	830
2024-05-01	T	SGR.UN	10.99	11.21	10.94	11.05	0.15	134,064	767	11.00	11.14	90,875	15,065	11,065	3,500	761	5,500	2,463			3,377
2024-04-30	T	SGR.UN	10.76	10.93	10.76	10.90		81,844	588	10.85	10.93	50,451	8,400	5,099	2,500	951	6,800	3,551			2,461		100	100
2024-04-29	T	SGR.UN	10.91	11.01	10.74	10.90	-0.14	232,673	1,355	10.83	10.96	153,387	18,315	21,645	6,800	2,036	12,000	6,512			7,518		200	50
2024-04-26	T	SGR.UN	10.94	11.08	10.93	11.04	0.10	135,659	822	11.00	11.05	59,987	20,400	15,500	8,000	3,401	4,300	15,202			4,428			400
2024-04-25	T	SGR.UN	10.88	10.96	10.82	10.94	0.01	96,117	604	10.89	11.00	48,918	10,413	12,947	7,400	1,354	3,400	4,629			5,346			355
2024-04-24	T	SGR.UN	11.05	11.08	10.92	10.93	-0.15	107,325	544	10.91	11.02	71,592	9,100	10,521	4,500	1,042	4,500	1,409			3,735
2024-04-23	T	SGR.UN	11.01	11.12	11.00	11.08	0.05	94,570	594	11.04	11.11	52,609	9,300	13,160	6,900	987	4,200	4,501			1,261		100	200
2024-04-22	T	SGR.UN	10.90	11.03	10.85	11.03	0.13	144,798	856	11.00	11.08	81,979	15,300	10,227	8,700	1,764	10,100	12,221			2,547
2024-04-19	T	SGR.UN	10.89	10.97	10.79	10.90	0.10	155,725	866	10.88	10.94	99,654	17,400	12,460	9,100	1,935	5,500	3,801			4,390			250
2024-04-18	T	SGR.UN	10.78	10.87	10.71	10.80		170,831	1,125	10.75	10.86	86,548	28,207	22,327	8,100	1,976	11,200	5,133			5,677		100
2024-04-17	T	SGR.UN	10.90	10.96	10.71	10.80	-0.02	229,597	1,131	10.73	10.86	129,412	38,008	19,334	9,500	1,580	13,800	10,986			3,691		500
2024-04-16	T	SGR.UN	10.88	10.91	10.80	10.82	-0.07	132,124	922	10.80	10.88	73,020	17,120	15,005	3,900	2,952	8,100	4,405			4,665		300
2024-04-15	T	SGR.UN	10.93	11.04	10.80	10.89	-0.11	208,264	992	10.82	10.94	127,460	10,422	16,962	8,500	714	3,700	13,589			23,802		200
2024-04-12	T	SGR.UN	11.07	11.23	10.97	11.00	-0.11	140,948	950	10.99	11.05	92,864	14,402	5,147	5,900	1,139	7,100	9,746			2,040
2024-04-11	T	SGR.UN	11.23	11.28	11.04	11.11	-0.04	188,078	1,089	11.10	11.21	91,368	17,422	27,475	9,200	999	17,600	6,083			12,506		200
2024-04-10	T	SGR.UN	11.39	11.39	11.05	11.15	-0.25	244,240	1,232	11.15	11.21	164,095	19,401	28,468	10,100	2,036	9,000	5,650			3,384
2024-04-09	T	SGR.UN	11.29	11.43	11.29	11.40	0.02	138,945	756	11.31	11.40	73,628	18,100	17,588	8,300	1,481	11,900	4,300			2,902
2024-04-08	T	SGR.UN	11.34	11.38	11.13	11.38	0.11	141,980	931	11.30	11.40	65,728	15,300	22,861	13,900	1,105	9,700	4,254			5,934		500	700
2024-04-05	T	SGR.UN	11.06	11.27	11.02	11.27	0.22	164,573	979	11.20	11.27	80,119	29,500	11,672	14,500	2,447	8,600	6,547			8,212		1,700	400
2024-04-04	T	SGR.UN	11.11	11.30	11.03	11.05	-0.08	219,440	928	11.04	11.05	120,250	27,002	21,474	8,400	2,241	9,200	20,600			7,974			300
2024-04-03	T	SGR.UN	11.22	11.23	11.01	11.13	-0.10	350,140	1,694	11.06	11.17	191,644	44,425	21,104	26,600	1,307	47,350	9,901			4,564		200
2024-04-02	T	SGR.UN	11.25	11.33	11.16	11.23	-0.17	184,897	1,162	11.21	11.28	100,634	32,700	14,810	6,400	1,855	17,400	6,400			2,953		100	213
2024-04-01	T	SGR.UN	11.50	11.50	11.27	11.40	-0.03	137,338	908	11.30	11.46	70,273	17,701	19,952	7,000	1,941	5,900	5,803			6,466		500	400
2024-03-28	T	SGR.UN	11.45	11.48	11.35	11.43	0.02	142,681	946	11.42	11.50	65,193	20,500	16,541	8,900	2,133	7,400	10,051			9,159		700	200
2024-03-27	T	SGR.UN	11.34	11.43	11.31	11.41	0.08	131,358	915	11.33	11.41	64,102	14,606	20,334	8,100	1,651	8,900	3,660			6,508		100	12
2024-03-26	T	SGR.UN	11.34	11.44	11.28	11.33	0.05	194,761	1,164	11.33	11.45	103,310	27,296	23,024	6,800	2,182	11,600	4,301			10,610		300	300
2024-03-25	T	SGR.UN	11.30	11.36	11.21	11.28	-0.06	282,533	1,374	11.28	11.35	151,513	36,772	37,456	7,200	2,583	18,600	8,201			9,073		1,500	237
2024-03-22	T	SGR.UN	11.43	11.49	11.25	11.34	-0.09	193,198	1,144	11.28	11.40	114,322	21,532	17,871	5,900	2,596	10,000	7,010			8,269		400
2024-03-21	T	SGR.UN	11.35	11.48	11.33	11.43	0.15	183,785	1,084	11.40	11.50	94,094	40,400	11,326	6,300	1,967	5,500	6,200			6,789		300	240
2024-03-20	T	SGR.UN	11.05	11.29	11.05	11.28	0.18	147,300	914	11.22	11.31	99,489	16,370	13,607	5,600	1,185	3,600	2,000			2,598		400	300
2024-03-19	T	SGR.UN	11.19	11.19	11.095	11.10	-0.09	151,680	1,089	11.09	11.17	97,954	21,617	10,229	5,200	1,771	6,600	5,602			1,312		300
2024-03-18	T	SGR.UN	11.20	11.25	11.11	11.19	0.02	188,201	1,242	11.12	11.22	116,324	20,753	15,674	3,700	2,064	10,900	10,901			5,174
2024-03-15	T	SGR.UN	11.18	11.29	11.08	11.17	0.05	643,069	1,820	11.15	11.23	482,054	35,000	29,700	22,900	1,243	29,800	8,054			24,058		700
2024-03-14	T	SGR.UN	11.18	11.19	11.05	11.12	-0.01	168,439	1,214	11.08	11.20	80,123	18,802	26,065	17,700	1,292	13,500	5,154			4,129
2024-03-13	T	SGR.UN	11.26	11.29	11.13	11.13	-0.09	168,290	1,193	11.13	11.23	79,699	22,861	21,724	9,300	2,875	16,100	8,154			5,123		400	600
2024-03-12	T	SGR.UN	11.30	11.32	11.14	11.22	-0.13	177,088	1,142	11.16	11.27	95,339	35,572	15,189	10,300	533	10,300	5,205			2,953
2024-03-11	T	SGR.UN	11.32	11.38	11.28	11.35	0.07	131,022	890	11.30	11.39	71,437	17,830	12,034	9,600	1,222	8,200	6,301			2,527
2024-03-08	T	SGR.UN	11.29	11.43	11.23	11.28	0.02	124,941	806	11.28	11.36	52,395	15,802	14,437	6,200	1,187	3,400	3,201			24,199		500
2024-03-07	T	SGR.UN	11.17	11.33	11.17	11.26	0.01	149,366	834	11.21	11.34	92,732	17,501	18,270	4,100	1,044	8,400	4,401			2,270
2024-03-06	T	SGR.UN	11.25	11.30	11.14	11.25	0.09	158,355	932	11.25	11.30	66,913	26,200	29,143	8,900	2,146	7,900	8,622			4,775		700	800
2024-03-05	T	SGR.UN	11.07	11.26	11.07	11.16	-0.02	180,616	1,151	11.08	11.23	88,207	30,443	29,121	6,200	2,592	13,600	4,817			3,728		200
2024-03-04	T	SGR.UN	11.11	11.25	11.08	11.18	-0.07	117,265	886	11.15	11.25	51,510	17,800	14,788	13,300	2,035	5,300	4,200			5,145
2024-03-01	T	SGR.UN	11.15	11.25	10.80	11.25	0.11	273,410	1,559	11.17	11.25	152,973	31,205	36,002	10,300	5,049	8,600	12,630			8,097		400	1,869
2024-02-29	T	SGR.UN	11.29	11.38	11.07	11.14	-0.11	161,381	1,116	11.10	11.20	103,428	15,300	18,489	5,300	1,570	8,500	1,748			3,966			500
2024-02-28	T	SGR.UN	11.56	11.76	11.19	11.25	-0.35	220,947	1,496	11.25	11.30	141,332	17,615	26,034	11,400	1,426	7,821	5,201			6,907			100
2024-02-27	T	SGR.UN	11.64	11.70	11.53	11.60	0.02	203,934	1,336	11.58	11.67	110,552	24,700	34,978	6,700	1,447	12,500	5,301			5,460
2024-02-26	T	SGR.UN	11.86	11.86	11.58	11.58	-0.25	227,562	1,246	11.58	11.70	130,613	20,783	22,310	8,200	1,650	18,800	6,200			7,598		300	1,121
2024-02-23	T	SGR.UN	11.94	11.94	11.77	11.83	-0.02	133,536	908	11.81	11.86	74,444	13,850	11,909	4,100	1,580	8,936	6,201			7,146		200	50
2024-02-22	T	SGR.UN	11.98	11.98	11.80	11.85	-0.01	120,840	980	11.83	11.97	52,648	22,001	12,116	7,000	1,328	7,600	5,202			7,108		600	518
2024-02-21	T	SGR.UN	11.85	11.96	11.81	11.86	0.05	120,317	851	11.83	11.86	57,974	15,956	16,574	5,800	1,164	8,300	2,601			6,700		200	200
2024-02-20	T	SGR.UN	11.99	12.08	11.78	11.81	-0.22	170,261	1,128	11.79	11.95	93,746	13,102	20,171	10,300	3,626	9,500	11,900			4,083		100	100
2024-02-16	T	SGR.UN	12.00	12.10	11.90	12.03	-0.04	156,075	1,263	11.98	12.16	88,258	16,706	13,913	8,400	1,263	10,600	4,800			8,296		300
2024-02-15	T	SGR.UN	11.89	12.14	11.88	12.07	0.16	217,977	1,359	12.02	12.22	119,842	23,230	30,330	9,400	1,431	18,529	4,800			6,499		600	325