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
2024-05-02	T	SGY	7.20	7.31	7.12	7.18	0.03	740,926	2,621	7.18	7.23	407,632	116,738	57,154	30,700	8,403	66,400	11,828			14,219		12,100	100
2024-05-01	T	SGY	7.45	7.45	7.06	7.15	-0.32	2,088,436	3,270	7.12	7.19	562,296	126,706	118,282	14,300	15,664	1,220,271	12,320			3,375		10,400	1,500
2024-04-30	T	SGY	7.85	7.85	7.46	7.47	-0.42	928,443	3,147	7.46	7.55	595,414	80,204	95,896	13,700	10,578	77,800	10,800			20,690		7,800	900
2024-04-29	T	SGY	7.75	7.89	7.73	7.89	0.12	520,017	1,726	7.80	7.90	302,486	40,008	44,600	1,900	4,738	106,500	8,501			4,494		1,200
2024-04-26	T	SGY	7.79	7.88	7.72	7.77	-0.03	470,248	1,834	7.76	7.77	289,398	49,126	50,250	3,900	8,364	57,800	7,901			2,474
2024-04-25	T	SGY	7.65	7.85	7.63	7.80	0.13	554,453	2,010	7.79	7.82	315,709	55,994	54,192	5,800	6,659	95,800	14,601			3,684
2024-04-24	T	SGY	7.70	7.76	7.64	7.67	-0.08	595,737	2,279	7.64	7.72	295,650	67,700	44,867	7,300	1,743	145,500	11,700			17,345
2024-04-23	T	SGY	7.52	7.765	7.46	7.75	0.21	712,600	2,551	7.74	7.76	415,106	79,100	79,755	4,900	4,919	104,505	9,700			12,472
2024-04-22	T	SGY	7.55	7.62	7.45	7.54	-0.01	474,553	1,915	7.51	7.57	290,606	55,271	27,891	4,500	1,306	84,500	4,525			4,413
2024-04-19	T	SGY	7.60	7.71	7.54	7.55	-0.09	808,853	3,218	7.54	7.55	394,401	107,444	49,284	15,700	7,263	155,900	14,101			24,660		4,600
2024-04-18	T	SGY	7.76	7.80	7.61	7.64	-0.12	466,174	1,968	7.62	7.65	263,317	66,687	41,641	6,500	2,410	65,200	10,702			8,479		100
2024-04-17	T	SGY	7.77	7.91	7.72	7.76	-0.03	658,006	2,814	7.75	7.76	352,397	86,521	45,489	5,100	5,395	140,311	5,400			12,245
2024-04-16	T	SGY	7.67	7.86	7.61	7.79	0.12	940,924	3,624	7.78	7.83	473,477	85,557	54,450	9,700	8,363	244,600	19,543			24,440		4,900
2024-04-15	T	SGY	7.91	7.96	7.61	7.67	-0.26	1,098,159	3,716	7.67	7.72	598,182	133,590	111,338	15,400	9,553	184,522	19,576			9,211		6,100	2,300
2024-04-12	T	SGY	8.05	8.14	7.90	7.93	-0.01	961,734	3,481	7.90	7.99	445,679	183,200	92,944	4,700	4,129	145,653	7,600			43,078
2024-04-11	T	SGY	7.99	8.06	7.90	7.94	-0.07	919,998	2,624	7.93	7.98	673,629	59,134	68,362	8,300	4,297	69,019	11,650			6,733		1,800	2,500
2024-04-10	T	SGY	7.95	8.03	7.88	8.01	0.08	643,457	2,187	7.98	8.02	379,995	79,959	77,850	7,100	4,014	60,900	5,201			3,031		3,900	1,800
2024-04-09	T	SGY	8.00	8.08	7.89	7.93	-0.06	647,554	2,376	7.89	7.95	376,660	79,500	55,170	3,600	11,227	83,300	12,301			20,325
2024-04-08	T	SGY	8.07	8.11	7.95	7.99	-0.10	879,245	3,753	7.98	8.00	451,273	93,101	69,960	15,900	2,894	185,645	20,539			34,908		200
2024-04-05	T	SGY	7.98	8.10	7.94	8.09	0.12	855,677	2,458	8.04	8.10	541,975	69,000	55,655	12,200	10,195	99,594	12,925			28,409
2024-04-04	T	SGY	8.07	8.07	7.90	7.97	-0.06	996,632	3,002	7.95	7.99	600,680	118,262	91,743	16,800	7,659	114,900	20,901			11,515		5,500	200
2024-04-03	T	SGY	7.98	8.16	7.98	8.03	0.04	1,090,772	3,343	8.03	8.09	628,628	117,305	108,003	11,800	4,564	188,000	16,101			10,712
2024-04-02	T	SGY	7.91	8.10	7.85	7.99	0.16	1,532,143	4,352	7.99	8.02	927,786	143,120	184,900	8,200	18,478	170,100	28,369			26,939		2,500
2024-04-01	T	SGY	7.75	7.905	7.68	7.83	0.12	605,479	1,992	7.83	7.86	356,378	63,382	56,573	2,100	7,499	94,200	15,656			7,315			100
2024-03-28	T	SGY	7.68	7.77	7.63	7.71	0.09	483,322	1,718	7.70	7.73	269,615	52,038	52,533	8,300	3,700	55,100	9,200			7,818		5,000	900
2024-03-27	T	SGY	7.50	7.63	7.50	7.62	0.03	724,211	2,337	7.61	7.64	380,037	81,800	65,814	25,600	3,723	116,800	25,001			15,373		3,400	1,000
2024-03-26	T	SGY	7.67	7.70	7.52	7.59	-0.02	951,677	3,078	7.54	7.60	584,931	81,936	82,629	26,200	8,054	121,377	7,101			9,854		5,200	2,600
2024-03-25	T	SGY	7.46	7.64	7.45	7.61	0.20	669,327	2,407	7.58	7.63	353,561	64,154	69,050	34,200	14,339	83,881	18,900			8,640		5,000	1,500
2024-03-22	T	SGY	7.45	7.48	7.36	7.41	-0.05	773,308	2,702	7.37	7.42	413,001	83,807	73,875	27,000	6,408	104,068	30,401			9,557		5,100	2,502
2024-03-21	T	SGY	7.36	7.54	7.34	7.46	0.14	924,457	3,157	7.42	7.46	531,871	86,413	80,915	25,700	11,246	93,000	30,873			24,304		4,200
2024-03-20	T	SGY	7.25	7.35	7.24	7.32		659,803	2,337	7.31	7.34	372,872	78,959	71,870	12,800	9,087	74,600	11,622			8,896		5,400	3,800
2024-03-19	T	SGY	7.02	7.32	7.02	7.32	0.30	1,300,986	3,809	7.31	7.32	575,936	262,190	87,772	28,500	6,671	128,010	20,239			111,467		8,600	400
2024-03-18	T	SGY	6.92	7.06	6.89	7.02	0.13	1,125,958	3,136	7.01	7.06	526,043	115,880	51,599	35,400	6,441	160,662	20,800			120,781		7,100
2024-03-15	T	SGY	6.95	7.00	6.865	6.89	-0.06	665,260	2,621	6.88	6.95	343,379	88,039	46,608	10,900	4,006	103,000	16,701			15,988		4,000	1,800
2024-03-14	T	SGY	6.75	7.03	6.70	6.95	0.25	1,515,744	4,937	6.92	7.01	729,105	165,300	110,248	13,100	12,137	216,846	8,950			182,848		4,500
2024-03-13	T	SGY	6.54	6.75	6.53	6.70	0.25	1,519,350	5,510	6.65	6.71	844,434	154,102	111,052	13,800	2,713	189,500	42,201			65,935		7,600	800
2024-03-12	T	SGY	6.49	6.59	6.43	6.45	-0.06	672,204	2,282	6.44	6.47	360,189	92,000	67,759	4,700	1,476	99,599	12,201			19,096
2024-03-11	T	SGY	6.38	6.51	6.34	6.51	0.07	614,154	2,426	6.45	6.54	345,124	50,100	105,368	18,400	6,809	59,200	13,801			9,648
2024-03-08	T	SGY	6.59	6.60	6.41	6.44	-0.12	949,041	2,984	6.43	6.45	587,742	92,700	96,003	20,700	3,179	121,700	9,901			4,386		3,200	600
2024-03-07	T	SGY	6.65	6.67	6.39	6.56	-0.36	2,424,838	6,172	6.56	6.63	1,498,552	209,049	221,554	8,500	12,085	373,800	38,901			29,449		12,600	1,900
2024-03-06	T	SGY	6.96	6.99	6.88	6.92	0.08	1,148,548	3,410	6.91	6.98	638,664	119,600	77,632	12,100	19,831	183,600	11,024			47,101		3,400	2,800
2024-03-05	T	SGY	6.90	6.97	6.81	6.84	-0.07	1,083,694	3,016	6.80	6.86	466,468	247,937	71,396	10,800	8,799	191,468	14,800			28,361		2,300
2024-03-04	T	SGY	6.99	6.99	6.91	6.91	-0.01	582,484	2,218	6.90	6.93	367,451	48,900	25,270	9,500	3,350	93,254	8,301			11,463		5,900
2024-03-01	T	SGY	6.87	6.98	6.85	6.92	0.12	1,165,307	3,234	6.90	6.94	774,716	95,100	83,263	12,500	4,098	143,735	10,500			17,976		4,600	100
2024-02-29	T	SGY	6.90	6.90	6.75	6.80	-0.09	930,102	2,700	6.79	6.84	604,772	90,900	86,566	5,000	7,133	119,000	13,301			2,245
2024-02-28	T	SGY	6.92	6.945	6.84	6.89		473,620	1,999	6.86	6.91	220,449	53,393	35,211	11,400	7,118	115,800	11,702			2,869		6,700
2024-02-27	T	SGY	6.85	6.96	6.84	6.89	0.07	548,244	1,827	6.88	6.93	350,560	54,100	39,071	3,200	2,015	85,100	6,590			1,951		5,100	100
2024-02-26	T	SGY	6.82	6.91	6.80	6.82	-0.04	485,357	1,768	6.82	6.84	285,332	57,355	23,751	12,100	2,916	83,000	5,328			3,406		900
2024-02-23	T	SGY	6.87	6.88	6.76	6.86	-0.09	670,758	2,069	6.84	6.86	371,570	97,001	37,817	4,600	8,070	132,300	14,801			3,047
2024-02-22	T	SGY	6.90	6.97	6.85	6.95	0.04	524,431	2,026	6.93	6.96	294,587	76,536	44,900	9,300	3,469	88,200	4,501			1,768
2024-02-21	T	SGY	6.70	6.975	6.70	6.91	0.19	478,147	2,085	6.90	6.95	264,953	69,578	36,504	5,700	7,010	80,700	8,801			3,824
2024-02-20	T	SGY	6.75	6.83	6.65	6.72	-0.07	621,629	2,627	6.72	6.74	346,147	77,154	59,355	6,000	6,257	109,800	11,676			3,099
2024-02-16	T	SGY	6.71	6.83	6.69	6.79	0.04	521,118	2,516	6.78	6.80	276,784	59,943	41,168	13,500	3,321	103,700	12,900			6,799
2024-02-15	T	SGY	6.41	6.76	6.41	6.75	0.30	803,494	3,016	6.70	6.75	414,519	129,600	65,905	13,600	3,288	154,600	15,500			4,068
2024-02-14	T	SGY	6.45	6.59	6.40	6.45		497,394	2,197	6.41	6.46	307,211	57,200	38,076	5,900	4,381	63,100	10,500			9,106		100
2024-02-13	T	SGY	6.55	6.56	6.34	6.45	-0.06	696,647	2,883	6.40	6.48	392,811	71,200	58,979	8,600	5,843	131,522	9,413			10,062		100
2024-02-12	T	SGY	6.31	6.54	6.31	6.51	0.17	582,579	2,641	6.49	6.54	347,703	72,441	27,690	11,600	9,220	88,000	17,858			6,050
2024-02-09	T	SGY	6.30	6.36	6.25	6.34	0.05	535,753	2,044	6.33	6.35	339,943	44,567	43,024	7,400	10,503	74,965	7,600			5,906
2024-02-08	T	SGY	6.13	6.34	6.13	6.29	0.19	529,755	2,275	6.29	6.30	275,044	68,795	46,186	10,000	3,858	91,769	9,801			17,597
2024-02-07	T	SGY	6.07	6.12	6.04	6.10	0.03	453,283	2,130	6.10	6.11	216,338	53,500	33,363	8,600	5,176	58,000	12,300			56,907
2024-02-06	T	SGY	6.00	6.16	5.98	6.07	0.06	445,077	2,283	6.06	6.12	224,824	46,000	41,029	10,600	1,105	96,300	13,702			6,067
2024-02-05	T	SGY	6.08	6.08	5.89	6.01	-0.06	874,393	3,741	5.98	6.05	459,015	98,451	66,456	17,300	2,383	191,900	22,402			12,151