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	SII	55.80	56.52	55.26	55.86	0.56	45,586	436	55.72	56.22	30,340	900	3,405	200	637	3,457	2,101			2,645			100
2024-05-02	T	SII	54.93	55.91	54.90	55.30	-0.14	28,985	292	55.13	55.78	19,148	500	1,900	400	100	1,500	1,601			2,782			500
2024-05-01	T	SII	53.86	56.15	53.86	55.44	1.47	53,581	509	55.20	55.72	36,465	1,591	3,250	1,100	657	3,300	901			4,139			300
2024-04-30	T	SII	54.48	54.96	53.97	53.97	-1.34	32,896	320	53.81	54.33	25,100	1,198	1,300	700	483	1,200	1,408			903			200
2024-04-29	T	SII	54.61	55.43	54.61	55.31	0.57	45,710	347	55.00	55.57	32,544	800	2,976		699	2,400	2,001			2,445			600
2024-04-26	T	SII	54.59	55.08	54.53	54.74	0.04	18,871	203	54.45	54.97	11,625	300	1,949		53	1,000	800			2,623
2024-04-25	T	SII	52.63	54.85	52.63	54.70	1.42	45,273	430	54.50	54.96	29,450	1,400	3,783	600	425	3,100	1,146			2,716			540
2024-04-24	T	SII	54.06	54.13	53.28	53.28	-0.78	20,418	215	53.15	53.78	13,559	1,100	1,687	100	139	1,100	701			1,432			200
2024-04-23	T	SII	54.40	55.08	54.05	54.06	-0.55	23,128	247	53.91	54.71	15,513	1,100	1,579	200	100	400	800			2,108			200
2024-04-22	T	SII	53.78	55.05	53.78	54.61	-0.44	46,637	394	54.42	54.94	23,723	1,004	11,388	400	596	3,300	1,801			3,025			500
2024-04-19	T	SII	54.72	55.19	54.55	55.05	0.12	20,243	215	54.74	55.31	13,359	800	222	800	100	1,800	1,802			360			900
2024-04-18	T	SII	54.42	55.45	54.38	54.93	0.15	21,895	217	54.71	55.22	15,508	500	465	1,800	390	800	701			619			400
2024-04-17	T	SII	55.30	55.51	54.46	54.78	-0.14	31,638	282	54.45	54.99	20,545	1,600	2,248	1,800	740	700	802			1,680			1,000
2024-04-16	T	SII	54.53	55.25	54.24	54.92	-0.15	24,852	291	54.70	55.29	18,065	700	1,600	1,000	542	500	700			718			100
2024-04-15	T	SII	55.68	56.09	54.50	55.07	-0.62	33,899	324	54.81	55.29	19,216	1,600	2,260	700	2,166	1,100	1,901			2,995			550
2024-04-12	T	SII	57.10	58.29	55.16	55.69	-1.67	92,606	835	55.51	56.37	56,378	4,900	11,400	1,700	2,127	4,400	6,300			2,396			800
2024-04-11	T	SII	56.02	57.90	56.02	57.36	1.23	71,387	661	57.08	57.60	47,712	1,800	10,008	900	480	2,100	2,700			3,499			300
2024-04-10	T	SII	54.65	56.26	54.65	56.13	0.35	52,924	409	55.64	56.48	28,769	3,400	4,902	200	661	3,600	1,101			5,119			832
2024-04-09	T	SII	55.68	56.28	55.00	55.78	0.56	48,687	470	55.62	56.12	30,530	3,500	3,955	200	522	3,700	2,500			2,543			503
2024-04-08	T	SII	53.89	55.37	53.75	55.22	1.17	77,460	706	54.78	55.57	47,704	3,402	6,305	900	585	8,285	4,135			4,455			800
2024-04-05	T	SII	52.85	54.76	52.64	54.05	1.51	56,306	570	53.66	54.20	33,842	1,904	2,354		905	4,400	1,400			8,486			302
2024-04-04	T	SII	52.82	54.10	52.35	52.54	-0.92	55,028	565	52.24	52.79	36,492	2,400	3,601	200	919	2,300	700			5,588			500
2024-04-03	T	SII	51.44	53.47	51.43	53.46	2.28	45,509	439	52.81	53.63	30,419	700	3,219	100	751	5,410	2,501			2,021
2024-04-02	T	SII	50.98	51.44	50.29	51.18	0.77	27,597	292	50.95	51.49	21,822	500	1,700		502	1,000	701			691
2024-04-01	T	SII	50.26	50.75	49.90	50.41	0.43	23,939	252	50.27	50.69	15,427	800	1,702		253	1,700	800			2,183			500
2024-03-28	T	SII	49.36	50.355	49.36	49.98	0.62	23,930	284	49.79	50.28	16,709	1,000	902	400	300	900	300			2,990			105
2024-03-27	T	SII	48.55	49.38	48.55	49.36	0.91	13,649	166	49.09	49.59	7,709	400	1,467	200	100	600	402			1,622			100
2024-03-26	T	SII	49.06	49.10	48.34	48.45	0.14	20,812	206	48.23	48.83	11,074	2,200	1,257		342	1,200	300			2,389
2024-03-25	T	SII	48.75	48.76	48.19	48.31	-0.06	9,276	112	48.10	48.65	6,073	500	300		224	400	304			1,141
2024-03-22	T	SII	48.96	48.99	48.37	48.37	-0.57	13,396	147	48.20	48.62	8,924	102	1,047		84	400	401			1,594			200
2024-03-21	T	SII	48.70	49.11	48.14	48.94	1.03	29,326	264	48.76	49.24	20,237	900	2,500	300	576	1,200	801			1,512			200
2024-03-20	T	SII	47.56	48.10	46.925	47.91	0.91	79,655	755	47.56	48.09	56,521	2,100	6,181		665	3,500	2,300			6,637			700
2024-03-19	T	SII	47.66	48.00	46.59	47.00	-0.93	44,427	375	46.78	47.40	21,831	900	4,404	1,200	718	1,200	2,500			6,445			300
2024-03-18	T	SII	49.17	49.17	47.93	47.93	-0.98	16,189	230	47.75	48.34	8,821	200	1,988		192	200	900			2,357			300
2024-03-15	T	SII	48.74	49.28	48.62	48.91	0.39	23,322	271	48.71	49.25	16,521	112	2,031	200	322	1,300	601			818			900
2024-03-14	T	SII	49.25	49.25	47.99	48.52	-0.43	32,624	331	48.09	48.81	21,164	800	4,004	1,700	483	1,500	1,601			565			300
2024-03-13	T	SII	49.51	49.73	48.95	48.95	-0.16	28,027	241	48.79	49.36	19,498	1,100	2,165	100	100	700	200			2,133			300
2024-03-12	T	SII	49.40	49.59	49.00	49.11	-0.28	13,489	152	49.01	49.48	8,559	600	1,524		875	500	600			581			200
2024-03-11	T	SII	49.06	49.52	48.91	49.39	0.51	19,187	207	49.18	49.68	11,849	1,300	2,910		428	600	901			649			100
2024-03-08	T	SII	49.85	50.42	48.88	48.88	-0.96	22,051	223	48.64	49.25	18,327	500	903	200	416	700	101			409
2024-03-07	T	SII	50.40	50.40	49.68	49.84	0.10	21,838	268	49.67	50.05	16,071	1,300	903	100	100	1,200	401			810			100
2024-03-06	T	SII	50.13	50.13	49.46	49.74	0.25	33,750	314	49.61	50.16	25,653	1,400	1,134	300	375	1,900	985			1,695			100
2024-03-05	T	SII	49.80	50.06	49.18	49.49	-0.30	22,881	252	49.25	49.93	14,509	700	1,501	1,000	540	1,000	1,401			1,397			210
2024-03-04	T	SII	50.34	50.34	49.50	49.79	0.09	54,811	510	49.65	50.11	34,453	2,700	2,584	4,500	334	2,681	801			3,738			1,800
2024-03-01	T	SII	50.59	50.59	49.48	49.70	-0.47	25,080	256	49.53	50.08	18,022	1,200	2,502		178	600	300			741			300
2024-02-29	T	SII	50.38	50.39	49.60	50.17	0.72	26,281	241	49.83	50.31	20,466	600	2,401	100	330	900	700			716
2024-02-28	T	SII	51.19	51.32	49.45	49.45	-1.77	18,785	223	49.19	50.41	11,270	400	1,626		386	1,402	300			1,438			100
2024-02-27	T	SII	50.17	51.30	50.17	51.22	0.77	13,262	146	50.89	51.45	7,408	800	1,007		528	700	1,700			648			200
2024-02-26	T	SII	50.71	50.79	50.01	50.45	0.03	21,938	172	50.27	50.71	7,691	500	2,600	100	841	500	801			6,791			200
2024-02-23	T	SII	49.85	51.06	49.85	50.42	0.57	25,821	263	50.22	50.68	15,280	1,200	3,700	1,700	349	1,000	729			1,458			400
2024-02-22	T	SII	50.11	50.68	49.85	49.85	-0.05	14,632	173	49.59	50.18	10,445	400		200	120	1,000	1,200			924
2024-02-21	T	SII	50.64	50.76	49.48	49.90	-1.12	27,187	309	49.64	50.21	17,282	900	300	200	25	2,221	1,201			3,555			500
2024-02-20	T	SII	51.30	51.56	50.84	51.02	-0.46	27,164	264	50.88	51.37	17,642	1,901	513	100	420	900	1,501			1,103			600
2024-02-16	T	SII	51.20	52.02	51.20	51.48	0.24	15,023	158	51.40	51.89	9,884	1,404	800	700	342	400	207			1,034			110
2024-02-15	T	SII	50.22	51.45	50.22	51.24	0.67	23,179	234	50.99	51.50	16,423	500	1,200	300	500	1,600	1,097			955			400
2024-02-14	T	SII	49.54	51.10	49.54	50.57	1.06	23,946	256	50.36	50.84	17,581	1,200	1,400	400	520	1,100	600			375			600
2024-02-13	T	SII	50.24	50.24	49.03	49.51	-1.10	43,862	484	49.35	49.80	26,185	1,900	1,400	600	1,733	1,700	4,167			4,481			17
2024-02-12	T	SII	50.52	51.43	50.52	50.61	0.10	44,076	431	50.45	50.97	29,062	3,600	900		703	2,900	801			4,549			500
2024-02-09	T	SII	49.50	50.60	49.50	50.51	1.13	21,050	251	50.25	50.60	14,881	800	274		389	900	1,908			1,557			100
2024-02-08	T	SII	49.99	50.22	49.38	49.38	-0.49	19,241	205	49.23	49.65	11,650	1,410	215	300	471	2,500	400			1,572			100
2024-02-07	T	SII	49.58	49.91	49.04	49.87	0.03	30,033	321	49.59	50.00	22,519	500	233		324	2,800	400			2,575
2024-02-06	T	SII	49.31	50.32	49.31	49.84	-0.01	31,367	304	49.59	50.17	22,004	2,600	200		572	1,200	917			3,193		200	300
2024-02-05	T	SII	50.25	50.40	49.27	49.85	-0.26	44,287	451	49.43	50.00	32,570	1,700	500	600	804	1,400	1,792			3,371			405