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
2024-04-26	T	SOIL	2.73	2.80	2.72	2.78	0.07	291,712	765	2.78	2.81	171,015	32,100	22,000	10,800		24,100	16,900			8,019
2024-04-25	T	SOIL	2.68	2.73	2.65	2.71	0.03	185,301	434	2.71	2.74	122,666	10,800	4,800	1,100	244	5,800	27,400			6,291
2024-04-24	T	SOIL	2.66	2.72	2.66	2.68		240,939	485	2.66	2.70	132,624	35,886	26,200	1,300		7,600	11,401			21,188
2024-04-23	T	SOIL	2.65	2.70	2.64	2.68	-0.01	365,897	1,206	2.66	2.70	259,234	16,280	21,000	18,700	253	11,900	20,200			13,991
2024-04-22	T	SOIL	2.68	2.70	2.64	2.69		332,633	1,123	2.65	2.73	194,823	25,300	54,570	6,100	61	10,600	28,002			11,898
2024-04-19	T	SOIL	2.76	2.77	2.69	2.69	-0.07	159,011	346	2.68	2.74	93,180	21,782	15,900	1,300	135	9,400	15,201			1,743
2024-04-18	T	SOIL	2.79	2.79	2.735	2.76	-0.03	55,848	301	2.71	2.79	14,480	4,600	5,000	100	66	3,100	4,200			21,523
2024-04-17	T	SOIL	2.78	2.82	2.74	2.79	-0.01	178,185	292	2.75	2.83	80,131	20,200	22,800	200	161	9,500	14,900			29,420
2024-04-16	T	SOIL	2.80	2.81	2.72	2.80	-0.02	422,429	591	2.75	2.80	223,505	48,620	17,100	43,900	204	35,600	35,400			9,986
2024-04-15	T	SOIL	2.84	2.865	2.80	2.82	-0.03	252,693	496	2.81	2.88	110,104	49,961	18,600	800		12,400	41,001			9,579
2024-04-12	T	SOIL	2.87	2.91	2.84	2.85	0.01	436,074	627	2.80	2.89	148,329	47,300	44,330	1,500	550	115,600	74,801			3,080
2024-04-11	T	SOIL	2.88	2.91	2.79	2.84	-0.06	289,743	717	2.80	2.85	176,812	33,155	17,200	1,200	1,302	24,900	26,101			6,470
2024-04-10	T	SOIL	2.87	2.92	2.84	2.90	0.02	457,967	1,329	2.88	2.94	277,333	45,100	23,300	27,200	123	46,900	26,402			9,870
2024-04-09	T	SOIL	2.77	2.92	2.75	2.88	0.13	645,837	1,764	2.83	2.88	350,378	66,400	41,450	3,500	746	89,100	79,400			4,901
2024-04-08	T	SOIL	2.77	2.82	2.75	2.75		521,673	1,092	2.75	2.79	253,809	65,700	48,600	28,800	428	38,900	70,801			10,941			300
2024-04-05	T	SOIL	2.65	2.79	2.65	2.75	0.05	476,522	953	2.74	2.78	197,063	65,000	48,925	4,700	594	73,300	47,501			30,999
2024-04-04	T	SOIL	2.58	2.70	2.565	2.70	0.11	474,534	1,000	2.62	2.70	239,004	65,200	78,400	4,400	835	33,300	31,201			8,049			1,100
2024-04-03	T	SOIL	2.54	2.59	2.51	2.59	0.06	473,734	717	2.55	2.59	178,315	33,821	58,033	6,000	470	21,500	20,101			50,280			10
2024-04-02	T	SOIL	2.57	2.60	2.49	2.53	-0.04	795,690	923	2.51	2.53	390,663	167,993	55,600	13,700	2,019	59,843	83,700			4,981			400
2024-04-01	T	SOIL	2.54	2.57	2.51	2.55	0.01	225,175	482	2.53	2.57	125,132	51,166	10,980	2,300	1,395	13,800	14,901			4,822
2024-03-28	T	SOIL	2.53	2.57	2.53	2.54	0.01	261,642	330	2.53	2.54	103,631	29,200	34,400	3,800	4,749	23,400	54,001			4,987
2024-03-27	T	SOIL	2.51	2.54	2.51	2.52	-0.02	150,301	182	2.52	2.54	38,120	61,000	11,487	1,100	58	3,900	27,500			5,615
2024-03-26	T	SOIL	2.59	2.64	2.52	2.54	-0.06	333,769	656	2.51	2.54	150,021	37,700	41,790	11,300	224	16,700	23,201			35,151		100
2024-03-25	T	SOIL	2.53	2.60	2.52	2.60	0.07	367,362	376	2.55	2.61	279,375	26,700	18,800	1,600	185	9,500	29,601			1,154
2024-03-22	T	SOIL	2.50	2.58	2.50	2.53		204,287	378	2.50	2.58	114,204	13,900	8,900	9,200		41,300	15,301			1,310
2024-03-21	T	SOIL	2.44	2.55	2.44	2.53	0.08	239,626	581	2.49	2.53	144,277	19,500	22,600	14,000		9,500	21,801			5,413
2024-03-20	T	SOIL	2.49	2.54	2.44	2.45	-0.07	279,732	666	2.44	2.45	160,531	22,700	21,940	20,200		20,138	28,301			5,205
2024-03-19	T	SOIL	2.50	2.53	2.48	2.52	0.04	528,826	820	2.48	2.53	313,076	21,900	9,070	13,600	150	20,400	18,000			130,908
2024-03-18	T	SOIL	2.49	2.50	2.47	2.48	-0.01	444,090	581	2.47	2.50	201,180	42,052	9,915	1,000	150	26,500	9,000			61,263
2024-03-15	T	SOIL	2.48	2.49	2.43	2.49	0.02	528,885	334	2.45	2.49	350,416	18,300	69,000	6,100	80	9,076	7,700			31,282
2024-03-14	T	SOIL	2.42	2.48	2.40	2.47	0.05	390,109	385	2.46	2.48	238,682	39,300	67,800	4,500	50	9,200	23,354			6,682
2024-03-13	T	SOIL	2.40	2.47	2.40	2.42	0.06	552,120	978	2.40	2.42	328,704	13,000	108,700	5,300	1,680	49,900	19,700			13,849
2024-03-12	T	SOIL	2.35	2.37	2.34	2.35	-0.04	51,713	97	2.35	2.39	14,950	6,946	21,600	400	318	2,800	4,101			498
2024-03-11	T	SOIL	2.32	2.39	2.32	2.37		241,418	287	2.32	2.39	135,791	25,100	37,600	8,300	200	11,600	21,800			809
2024-03-08	T	SOIL	2.40	2.40	2.32	2.38	0.03	172,305	210	2.35	2.40	118,559	5,500	16,800	1,000	200	900	28,700			356			200
2024-03-07	T	SOIL	2.33	2.37	2.31	2.35	-0.02	237,180	294	2.33	2.37	70,945	14,900	13,000	4,200	341	83,900	28,000			21,864
2024-03-06	T	SOIL	2.39	2.40	2.36	2.37	0.01	173,678	216	2.36	2.38	61,400	15,400	14,583	10,000	63	13,900	21,601			33,559
2024-03-05	T	SOIL	2.37	2.40	2.35	2.36	-0.04	271,078	193	2.35	2.40	123,000	28,800	27,400	5,400	74	26,700	35,701			23,903
2024-03-04	T	SOIL	2.38	2.43	2.38	2.41	0.03	314,028	363	2.34	2.42	208,310	12,500	13,300	3,200		4,500	13,500			50,146
2024-03-01	T	SOIL	2.34	2.44	2.33	2.38	0.06	606,624	846	2.33	2.38	368,698	19,100	82,400	19,600	265	14,600	15,401			79,440		100
2024-02-29	T	SOIL	2.34	2.34	2.30	2.31	-0.02	55,227	93	2.29	2.35	15,006	2,200	29,620	600	31	1,300	6,301			169
2024-02-28	T	SOIL	2.34	2.34	2.28	2.34		160,828	199	2.29	2.35	39,017	13,700	56,760	300		7,000	15,350			27,760
2024-02-27	T	SOIL	2.34	2.35	2.33	2.33	-0.01	60,183	69	2.30	2.34	34,946	2,000	17,700		50	600	4,801			71
2024-02-26	T	SOIL	2.36	2.36	2.32	2.34	-0.01	57,604	117	2.29	2.34	23,245	6,600	12,900	500	575	3,400	9,200			946			100
2024-02-23	T	SOIL	2.38	2.38	2.32	2.35	-0.04	204,440	140	2.34	2.38	155,900	10,000	22,000	700	25	4,000	10,501			451
2024-02-22	T	SOIL	2.32	2.39	2.30	2.39	0.09	194,618	153	2.37	2.39	132,004	10,000	32,800	900	37	11,100	7,300			303
2024-02-21	T	SOIL	2.27	2.33	2.27	2.30	0.03	118,485	343	2.29	2.33	38,800	9,100	42,500	9,100		2,300	13,502			2,683
2024-02-20	T	SOIL	2.35	2.35	2.27	2.27	-0.08	211,857	185	2.26	2.33	164,316	8,500	26,400	1,700	117	3,900	5,500			808
2024-02-16	T	SOIL	2.35	2.37	2.31	2.34	0.02	114,074	123	2.31	2.37	23,281	7,700	67,600	1,600	75	5,000	8,201			105
2024-02-15	T	SOIL	2.30	2.35	2.30	2.32	0.02	347,208	390	2.32	2.35	178,335	29,202	90,428	12,700	133	14,700	16,801			1,135
2024-02-14	T	SOIL	2.28	2.33	2.28	2.30	0.02	98,279	241	2.28	2.32	61,850	6,000	20,100	1,500	35	3,500	4,600			194
2024-02-13	T	SOIL	2.33	2.34	2.26	2.28	-0.03	214,413	196	2.26	2.28	22,900	7,100	16,500	1,200	138	3,200	6,000			153,241
2024-02-12	T	SOIL	2.33	2.33	2.30	2.31	0.01	44,989	128	2.29	2.33	25,301	2,970	4,500	3,400		1,700	7,001			17
2024-02-09	T	SOIL	2.30	2.33	2.27	2.30		62,978	154	2.30	2.34	21,753	7,800	16,400	100	90	4,600	4,901			7,083
2024-02-08	T	SOIL	2.26	2.32	2.26	2.30	0.03	129,307	215	2.27	2.33	64,618	7,002	27,300	11,500	459	3,428	10,001			2,278		1,500	1,200
2024-02-07	T	SOIL	2.26	2.27	2.23	2.27		402,936	621	2.25	2.30	304,484	14,300	31,300	8,500	51	6,900	4,401			5,284		200
2024-02-06	T	SOIL	2.29	2.34	2.25	2.27	-0.10	1,203,918	2,125	2.25	2.30	647,146	85,200	120,490	94,800	278	150,600	29,001			38,528		800
2024-02-05	T	SOIL	2.42	2.42	2.35	2.37	-0.01	162,743	429	2.35	2.38	75,189	16,600	41,000	4,500		7,800	9,401			6,329		100
2024-02-02	T	SOIL	2.42	2.42	2.36	2.38	-0.02	237,628	526	2.36	2.40	91,390	20,800	75,400	3,400	353	17,200	15,800			7,482		100
2024-02-01	T	SOIL	2.43	2.43	2.39	2.40	-0.01	479,956	332	2.37	2.40	396,983	25,319	29,900	5,900	550	5,700	12,201			721		500
2024-01-31	T	SOIL	2.42	2.46	2.39	2.41	-0.02	631,968	635	2.38	2.43	341,399	70,400	53,123	5,300	100	128,300	29,901			2,742		500
2024-01-30	T	SOIL	2.38	2.45	2.36	2.43	0.06	247,575	926	2.42	2.43	115,648	18,900	56,400	4,300	395	20,500	20,401			3,881		200
2024-01-29	T	SOIL	2.43	2.43	2.36	2.37	0.02	135,539	207	2.35	2.39	65,491	15,300	35,900	7,000	55	6,100	4,100			1,393		200