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	SHLE	15.10	15.21	14.71	14.83	-0.62	53,697	329	14.82	15.19	22,690	500	11,114		130	900	11,401			4,942
2024-05-02	T	SHLE	15.60	15.65	15.18	15.45	-0.16	39,714	286	15.28	15.50	20,109	700	5,375		114	300	7,001			4,557
2024-05-01	T	SHLE	16.51	16.98	15.54	15.61	-0.80	73,354	389	15.32	16.00	34,720	2,000	13,186		187	100	14,100			5,866
2024-04-30	T	SHLE	17.68	17.68	16.22	16.41	-0.71	54,503	350	16.01	17.18	25,248	900	6,900	100	949	200	11,901			5,528
2024-04-29	T	SHLE	17.50	18.49	17.03	17.12	0.42	117,143	629	17.07	17.30	64,360	3,070	21,318	400	452	600	14,200			10,228
2024-04-26	T	SHLE	15.52	16.90	15.52	16.70	1.11	69,121	405	16.45	16.70	43,697	700	8,314	100	371		11,501			3,594
2024-04-25	T	SHLE	15.66	16.12	15.40	15.71	-0.41	32,588	192	15.52	15.69	15,402	100	6,500	200	650	200	6,501			2,178
2024-04-24	T	SHLE	15.35	16.25	15.35	16.12	0.60	78,169	387	16.00	16.12	52,328	2,602	6,400		246	400	7,900			5,901
2024-04-23	T	SHLE	14.29	15.79	14.29	15.52	1.07	56,956	294	15.35	15.64	38,520	900	4,751		289		7,300			4,163
2024-04-22	T	SHLE	14.73	14.78	14.07	14.45	-0.37	53,743	336	14.44	14.95	22,772	1,100	10,609	600	367		7,901			7,353
2024-04-19	T	SHLE	15.21	15.33	14.82	14.82	-0.38	20,278	151	14.74	15.05	7,579	200	3,600		325	500	4,900			2,829
2024-04-18	T	SHLE	15.33	15.40	15.03	15.20	-0.16	31,072	181	15.00	15.35	10,722	600	7,700		50		4,402			5,711
2024-04-17	T	SHLE	15.02	15.65	14.72	15.36	0.51	54,830	342	15.32	15.45	25,143	3,100	7,100	1,600	299	600	8,901			6,870
2024-04-16	T	SHLE	15.34	15.65	14.85	14.85	-0.64	41,440	287	14.80	15.10	24,118	200	5,800	600	87	1,100	4,201			4,369
2024-04-15	T	SHLE	15.21	15.67	14.86	15.50	0.65	72,661	494	14.86	15.50	34,758	3,202	9,300	1,000	250	800	13,827			6,970
2024-04-12	T	SHLE	15.60	15.76	14.50	14.85	-0.73	84,208	504	14.85	14.97	39,487	4,000	13,222	3,100	305	300	12,900			9,423
2024-04-11	T	SHLE	15.65	15.88	14.97	15.58	-0.08	64,424	361	15.55	15.59	28,926	2,400	9,200	1,400	501	300	11,701			8,001
2024-04-10	T	SHLE	15.44	15.66	14.81	15.66	0.24	118,431	620	15.60	15.95	64,143	2,500	16,596	700	707	1,300	12,901			16,561
2024-04-09	T	SHLE	14.19	15.43	14.19	15.42	1.37	163,069	801	15.30	15.45	85,299	1,982	20,000	4,200	1,051	400	23,301			21,960
2024-04-08	T	SHLE	12.24	14.25	12.01	14.05	1.81	126,250	710	13.35	14.09	65,282	1,115	18,890	3,300	541	1,600	20,771			11,550
2024-04-05	T	SHLE	11.46	12.25	11.33	12.24	0.89	55,670	254	12.20	12.25	34,603	1,200	6,200		306	1,600	7,101			4,041
2024-04-04	T	SHLE	11.98	12.09	11.33	11.35	-0.68	80,509	384	11.35	11.52	44,957	3,300	13,170	900	396	300	10,900			5,763
2024-04-03	T	SHLE	12.54	12.54	11.77	12.03	-0.55	88,727	462	11.98	12.05	35,509	4,601	20,300	1,700	1,178	800	15,301			8,231
2024-04-02	T	SHLE	12.72	12.99	12.54	12.58	-0.22	22,537	151	12.54	12.59	12,113	100	3,200		493	300	3,800			1,986
2024-04-01	T	SHLE	13.98	14.41	12.61	12.80	-1.04	151,610	541	12.80	12.89	94,798	7,100	16,820	3,500	566	1,300	7,500			16,642		100
2024-03-28	T	SHLE	12.84	14.02	12.61	13.84	1.19	121,956	556	13.84	13.90	59,450	3,701	17,450	3,000	559	200	23,601			11,898
2024-03-27	T	SHLE	12.55	12.68	12.36	12.65	0.15	54,833	167	12.50	12.70	33,444	2,600	8,400	100	205		5,301			3,428
2024-03-26	T	SHLE	12.59	12.63	12.22	12.50	0.13	104,562	406	12.48	12.55	41,032	2,200	19,600	5,500	558	300	18,001			16,184
2024-03-25	T	SHLE	11.72	12.57	11.72	12.40	0.68	83,585	413	12.31	12.45	40,314	3,502	18,042	700	683	200	10,601			6,834
2024-03-22	T	SHLE	11.40	11.75	11.33	11.72	0.32	30,456	155	11.66	11.77	16,289	800	6,404	300	326		1,900			4,082
2024-03-21	T	SHLE	10.85	11.54	10.825	11.40	0.60	84,252	282	11.35	11.45	58,400	1,600	8,522	700	178	900	5,001			7,299
2024-03-20	T	SHLE	10.95	10.95	10.80	10.88	-0.04	34,303	132	10.70	10.90	15,066	800	3,600		125	100	1,802			11,417
2024-03-19	T	SHLE	10.49	11.00	10.30	10.92	0.62	115,770	299	10.92	11.00	77,085	600	5,618		453		7,102			20,122
2024-03-18	T	SHLE	9.99	10.33	9.90	10.31	0.31	112,971	276	10.20	10.33	53,190	2,000	20,715	700	564	17,100	8,100			6,092
2024-03-15	T	SHLE	9.67	10.11	9.67	9.99	0.40	33,598	123	9.92	10.00	24,003	500	5,000		112	200	1,301			2,180
2024-03-14	T	SHLE	9.22	9.68	9.22	9.59	0.32	44,512	150	9.22	9.60	16,948	300	2,930		160	300	6,600			15,883
2024-03-13	T	SHLE	9.62	9.62	9.04	9.21	-0.34	30,241	126	9.20	9.35	12,335	300	7,700		232		5,601			2,451
2024-03-12	T	SHLE	9.60	9.63	9.53	9.55	0.06	26,394	85	9.50	9.64	7,370	200	8,900		115		3,302			6,360
2024-03-11	T	SHLE	9.42	9.62	9.42	9.56	-0.04	36,082	104	9.43	9.63	14,778	100	1,500		172	200	3,702			1,423
2024-03-08	T	SHLE	9.43	9.60	9.26	9.60	0.16	65,592	232	9.30	9.60	24,712	900	7,383	200	314	100	5,601			24,881
2024-03-07	T	SHLE	9.00	9.81	8.73	9.44	0.84	169,501	363	9.43	9.49	106,330	1,791	10,750		127	2,100	16,300			9,135
2024-03-06	T	SHLE	8.21	8.60	8.21	8.60	0.43	11,076	54	8.50	8.94	3,087		2,118		140		5,001			288
2024-03-05	T	SHLE	8.50	8.58	8.16	8.16	-0.28	23,705	104	8.10	8.43	10,620	100	2,780		80	100	7,202			2,508
2024-03-04	T	SHLE	8.55	8.55	8.44	8.47	-0.08	4,966	45	8.35	8.52	2,862		500		55	100	1,001			219
2024-03-01	T	SHLE	8.46	8.775	8.46	8.55	0.25	98,388	126	8.51	8.60	65,400	400	14,700	1,300	471	100	9,500			5,609
2024-02-29	T	SHLE	8.35	8.48	8.29	8.30	-0.04	14,382	57	8.19	8.48	4,400	500	2,900		13		2,401			2,438
2024-02-28	T	SHLE	8.31	8.50	8.31	8.34	-0.06	4,898	40	8.33	8.50	1,600		200		233		500			960
2024-02-27	T	SHLE	8.32	8.55	8.32	8.40	-0.10	10,554	60	8.20	8.50	3,194		2,770		10		1,101			2,199
2024-02-26	T	SHLE	8.44	8.60	8.23	8.40	-0.04	14,350	74	8.30	8.50	4,742		4,800	100	108		1,300			2,244
2024-02-23	T	SHLE	8.45	8.53	8.13	8.38	-0.02	34,443	140	8.16	8.60	15,996	300	8,500		243	400	4,501			4,049
2024-02-22	T	SHLE	8.59	8.60	8.35	8.40	-0.24	7,038	55	8.35	8.58	3,654	100	900		95		1,100			1,037
2024-02-21	T	SHLE	8.60	8.79	8.60	8.64	0.21	17,055	49	8.58	8.70	2,935	600	800		21		600			577
2024-02-20	T	SHLE	8.77	8.82	8.05	8.43	-0.33	12,148	84	8.36	8.45	4,478	300	1,600		370	200	4,400			621
2024-02-16	T	SHLE	8.47	8.795	8.47	8.72	-0.01	22,424	96	8.33	8.92	10,771	3,700	550		74		2,900			3,080
2024-02-15	T	SHLE	8.03	8.73	8.03	8.73	0.77	8,757	67	8.38	8.73	3,370	100	1,700		76	200	2,101			947
2024-02-14	T	SHLE	7.87	8.40	7.87	7.96	0.26	42,706	170	7.75	8.00	20,610	1,000	10,100		168	200	2,700			6,393
2024-02-13	T	SHLE	8.12	8.12	7.70	7.70	-0.41	14,135	85	7.70	7.80	7,864		800		330	300	2,901			1,684
2024-02-12	T	SHLE	8.28	8.56	8.06	8.11	-0.04	19,104	99	8.06	8.35	8,616		4,400		111	100	3,300			1,933
2024-02-09	T	SHLE	8.60	8.61	8.15	8.15	-0.35	27,734	83	8.15	8.40	20,149		4,700		116	100	1,701			602
2024-02-08	T	SHLE	8.89	8.95	8.50	8.50	-0.25	23,813	171	8.50	8.63	10,304	100	3,300		93		4,500			4,946		100
2024-02-07	T	SHLE	8.99	9.03	8.72	8.88	-0.07	20,691	120	8.75	8.92	7,383		5,400		155	100	4,501			3,023
2024-02-06	T	SHLE	8.79	9.38	8.60	8.95	0.41	25,942	112	8.93	8.95	13,700	500	7,510		190	100	3,000			602
2024-02-05	T	SHLE	8.83	8.83	8.50	8.54		24,227	112	8.50	8.60	13,262	100	2,905		145	500	5,401			1,619