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	SIS	16.68	16.84	16.59	16.81	0.13	76,789	638	16.75	16.84	34,512	7,100	6,091	4,000	1,923	3,300	1,020			13,270
2024-05-01	T	SIS	16.49	16.73	16.37	16.68	0.17	70,619	644	16.51	16.73	36,298	6,527	9,020	2,016	2,261	4,800	1,900			6,993
2024-04-30	T	SIS	16.51	16.52	16.33	16.51	0.02	84,985	682	16.41	16.59	45,490	6,753	13,451	1,976	1,703	6,440	1,611			6,807
2024-04-29	T	SIS	16.50	16.56	16.31	16.49	-0.06	172,201	1,102	16.36	16.50	96,325	30,900	13,900	6,900	3,551	4,700	4,002			8,961
2024-04-26	T	SIS	16.66	16.66	16.50	16.55	-0.11	51,070	482	16.52	16.55	22,571	3,201	4,690	4,800	876	3,700	1,108			7,336
2024-04-25	T	SIS	16.80	16.87	16.57	16.66	-0.26	137,268	1,003	16.52	16.70	73,072	13,200	20,844	6,814	1,765	8,300	3,054			6,847
2024-04-24	T	SIS	16.98	17.22	16.85	16.92	-0.08	122,829	636	16.87	16.99	48,438	44,415	12,340	3,651	1,624	1,400	2,814			5,468
2024-04-23	T	SIS	16.77	17.17	16.77	17.00	0.26	103,521	715	16.95	17.05	55,573	6,500	16,038	4,520	1,743	4,600	2,200			11,006		200
2024-04-22	T	SIS	16.61	16.74	16.45	16.74	0.04	102,338	755	16.72	16.82	50,561	6,905	13,257	4,713	665	2,600	18,140			3,068
2024-04-19	T	SIS	16.67	16.85	16.58	16.70	0.07	133,853	839	16.66	16.76	80,778	9,800	12,100	3,439	2,741	5,500	10,316			7,359
2024-04-18	T	SIS	16.68	16.97	16.09	16.63	-0.08	181,855	1,029	16.53	16.69	76,446	40,813	36,766	2,903	4,407	8,900	1,400			7,833
2024-04-17	T	SIS	16.99	17.05	16.62	16.71	-0.22	114,662	675	16.61	16.76	84,193	7,101	9,704	2,500	2,601	1,900	901			4,884
2024-04-16	T	SIS	16.89	17.02	16.75	16.93	-0.12	264,600	1,153	16.85	17.00	184,247	12,200	25,929	7,156	1,487	5,000	4,700			17,068
2024-04-15	T	SIS	16.97	17.10	16.76	17.05	0.31	156,900	738	16.96	17.06	49,000	8,802	11,220	3,262	5,038	25,672	1,401		21,200	27,246
2024-04-12	T	SIS	16.74	16.96	16.69	16.74	0.02	101,023	741	16.72	16.85	55,675	10,500	16,411	3,026	2,886	2,800	2,075			5,509
2024-04-11	T	SIS	16.98	16.98	16.55	16.72	-0.01	85,358	782	16.63	16.85	49,616	6,020	8,435	4,301	2,821	2,700	2,100			6,029
2024-04-10	T	SIS	16.78	16.97	16.60	16.73	0.03	157,961	1,104	16.70	16.81	97,622	11,402	21,131	2,500	3,153	11,600	1,416			6,753
2024-04-09	T	SIS	16.70	16.72	16.53	16.70	0.10	71,265	586	16.61	16.70	37,848	5,028	4,026	4,200	2,438	5,500	1,001			8,411
2024-04-08	T	SIS	16.69	16.71	16.52	16.60	0.05	80,080	518	16.57	16.71	36,686	9,510	5,300	2,503	1,072	5,100	1,010			13,199
2024-04-05	T	SIS	16.65	16.72	16.54	16.55	-0.13	40,979	352	16.52	16.59	22,032	4,859	6,100	1,600	449	1,100	1,926			1,895
2024-04-04	T	SIS	16.71	16.755	16.62	16.68	-0.05	136,080	761	16.60	16.70	57,398	9,387	17,261	3,015	3,224	29,700	2,582			8,250
2024-04-03	T	SIS	16.61	16.75	16.54	16.73	0.21	74,189	652	16.62	16.75	41,963	6,300	8,788	3,530	1,995	2,705	602			5,709
2024-04-02	T	SIS	16.50	16.73	16.50	16.52	-0.13	46,550	428	16.52	16.61	24,092	5,735	3,900	5,065	1,467	2,407	631			2,103
2024-04-01	T	SIS	16.68	16.84	16.50	16.65	-0.11	91,902	768	16.55	16.74	56,172	7,422	6,201	2,592	2,412	3,100	1,701			9,998
2024-03-28	T	SIS	16.93	17.18	16.75	16.76	-0.20	88,510	635	16.70	16.88	42,940	4,401	13,962	1,550	2,522	4,600	301			13,467
2024-03-27	T	SIS	17.05	17.21	16.84	16.96	-0.17	138,245	833	16.94	17.07	87,675	10,600	15,300	4,300	1,217	4,600	5,315			5,802
2024-03-26	T	SIS	16.89	17.30	16.84	17.13	0.24	263,619	1,487	17.10	17.18	101,573	10,817	52,049	22,013	10,334	14,801	5,178			43,256		400
2024-03-25	T	SIS	16.86	16.92	16.78	16.89	0.08	71,921	562	16.82	16.92	37,347	5,600	10,600	5,842	1,228	2,700	855			6,706
2024-03-22	T	SIS	16.80	16.91	16.64	16.81	0.01	77,623	643	16.74	16.90	28,820	8,700	17,300	3,405	2,055	5,800	5,501			5,095
2024-03-21	T	SIS	16.72	16.90	16.72	16.80	-0.03	51,846	424	16.75	16.89	26,586	4,000	12,189	2,614	1,142	900	701			3,030
2024-03-20	T	SIS	16.87	16.89	16.66	16.83	-0.04	87,833	569	16.74	16.92	44,794	5,902	11,134	5,057	2,272	13,066	1,979			2,533
2024-03-19	T	SIS	16.90	16.92	16.67	16.87	0.02	109,208	800	16.84	16.90	66,576	5,800	14,187	4,444	2,094	2,500	2,222			9,961
2024-03-18	T	SIS	16.74	16.97	16.64	16.85	0.32	142,539	891	16.76	16.85	69,830	6,004	15,023	3,887	2,394	7,600	7,213			17,988
2024-03-15	T	SIS	16.60	16.75	16.505	16.53		63,090	496	16.52	16.61	35,965	1,200	9,900	2,475	1,323	2,900	265			6,676
2024-03-14	T	SIS	16.59	16.62	16.38	16.53	0.13	141,304	836	16.50	16.59	59,238	8,200	25,324	24,213	3,071	4,000	2,200			9,625		100
2024-03-13	T	SIS	16.00	16.44	15.98	16.40	0.39	84,432	591	16.25	16.45	39,326	7,206	12,252	3,500	3,341	1,800	1,900			3,606			8,426
2024-03-12	T	SIS	16.08	16.19	15.87	16.01	-0.05	79,717	719	15.97	16.09	40,805	10,701	4,394	4,248	2,530	2,800	1,771			9,451
2024-03-11	T	SIS	16.10	16.25	16.06	16.06	-0.07	106,119	919	16.05	16.10	73,246	8,083	6,564	5,075	3,152	2,900	1,523			3,946
2024-03-08	T	SIS	16.00	16.50	16.00	16.13	0.26	292,353	1,443	16.13	16.24	108,457	15,100	24,053	6,986	6,058	13,200	68,337			41,901
2024-03-07	T	SIS	16.85	16.85	15.52	15.87	-0.93	391,883	2,462	15.86	15.96	195,829	49,105	64,885	3,066	8,043	18,100	7,201			37,596
2024-03-06	T	SIS	16.78	17.05	16.74	16.80	0.12	106,244	622	16.75	16.90	62,936	27,101	7,681	1,913	1,300	1,400	426			2,135
2024-03-05	T	SIS	16.59	16.71	16.57	16.68	0.09	54,318	416	16.61	16.70	31,892	4,300	8,163	3,325	1,210	1,200	748			1,900
2024-03-04	T	SIS	16.67	16.78	16.58	16.59	-0.08	65,867	574	16.58	16.62	37,913	5,202	10,839	4,355	1,275	1,900	850			2,821
2024-03-01	T	SIS	16.61	16.74	16.58	16.67	0.05	110,381	557	16.62	16.70	82,475	3,702	14,050	1,852	1,805	3,100	302			1,880
2024-02-29	T	SIS	16.62	16.70	16.51	16.62	0.02	84,892	594	16.56	16.67	51,495	7,591	12,499	3,691	1,327	1,300	425			5,581
2024-02-28	T	SIS	16.59	16.68	16.54	16.60	0.04	49,613	380	16.55	16.60	32,097	2,800	5,900	1,363	1,316	900	1,208			2,632			405
2024-02-27	T	SIS	16.33	16.65	16.33	16.56	0.23	64,361	498	16.50	16.64	28,841	4,700	9,739	4,847	1,360	2,600	1,208			5,559		100
2024-02-26	T	SIS	16.68	16.89	16.28	16.33	-0.45	113,771	836	16.30	16.45	72,495	5,600	12,919	3,513	4,275	2,800	3,714			4,384
2024-02-23	T	SIS	16.55	16.80	16.48	16.78	0.28	97,421	654	16.67	16.80	52,125	9,500	10,506	4,000	2,178	3,500	1,035			5,311
2024-02-22	T	SIS	16.75	16.75	16.45	16.50	-0.17	71,767	526	16.47	16.50	36,641	7,801	11,854	2,335	950	1,500	602			9,085
2024-02-21	T	SIS	16.72	16.72	16.52	16.67	-0.10	56,571	479	16.60	16.73	21,852	5,900	12,955	2,441	2,562	2,700	553			4,542
2024-02-20	T	SIS	16.71	16.92	16.69	16.77	0.07	162,682	667	16.70	16.83	100,034	5,200	5,744	5,384	2,020	29,700	1,759			11,332
2024-02-16	T	SIS	16.78	16.94	16.68	16.70	-0.08	120,705	765	16.62	16.75	56,791	8,402	17,125	11,610	4,508	3,200	2,046			12,924
2024-02-15	T	SIS	16.80	16.80	16.58	16.78	0.03	106,238	681	16.70	16.81	38,999	16,904	18,680	6,736	417	3,700	2,768			7,513			5,750
2024-02-14	T	SIS	16.48	16.82	16.46	16.75	0.34	126,578	640	16.68	16.80	53,687	8,116	15,981	1,903	3,430	14,200	3,021			15,988			3,516
2024-02-13	T	SIS	16.47	16.47	16.27	16.41	-0.09	71,664	634	16.30	16.42	40,487	6,807	8,738	4,154	2,726	2,900	1,917			2,811
2024-02-12	T	SIS	16.35	16.50	16.35	16.50	0.11	58,760	512	16.40	16.50	25,335	3,300	13,315	8,700	1,965	1,200	2,087			2,025
2024-02-09	T	SIS	16.39	16.52	16.30	16.39	0.04	142,395	710	16.31	16.49	59,565	7,023	19,659	3,075	5,338	2,900	39,936			2,838		100
2024-02-08	T	SIS	16.49	16.50	16.31	16.35	-0.07	84,017	559	16.30	16.46	55,757	6,543	6,086	6,455	1,902	2,600	1,113			2,492		300
2024-02-07	T	SIS	16.36	16.47	16.29	16.42	0.06	74,456	539	16.36	16.48	29,266	21,295	8,310	2,621	4,357	2,644	1,080			2,632		100
2024-02-06	T	SIS	16.38	16.56	16.29	16.36	-0.03	96,786	683	16.36	16.44	44,757	18,800	12,200	4,292	2,582	2,400	3,047			5,949		300
2024-02-05	T	SIS	16.20	16.40	16.09	16.39	0.11	147,574	786	16.25	16.40	108,252	5,800	12,632	7,000	3,904	3,200	1,333			3,610		300