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
2024-05-16	T	SOT.UN	0.65	0.66	0.60	0.62	-0.03	388,806	211	0.62	0.65	302,035	5,217	40,215	9,500	1,360	1,000	22,001			2,762
2024-05-15	T	SOT.UN	0.66	0.67	0.65	0.65		93,411	110	0.65	0.67	55,713	21,500	1,000		487		12,001			1,190
2024-05-14	T	SOT.UN	0.66	0.67	0.65	0.65	-0.01	34,592	78	0.65	0.66	18,752	8,500	3,141		240		1,501			888
2024-05-13	T	SOT.UN	0.66	0.68	0.66	0.66	-0.01	44,683	93	0.66	0.70	13,253	4,830	17,000	1,500	3,581		2,000			1,981
2024-05-10	T	SOT.UN	0.66	0.68	0.66	0.66		24,223	56	0.66	0.68	6,001	500	3,500	6,500	1,750		3,001			1,398
2024-05-09	T	SOT.UN	0.68	0.68	0.66	0.66	-0.02	149,665	111	0.66	0.68	39,244	5,000	38,500	4,500	703	1,000	57,000			2,088
2024-05-08	T	SOT.UN	0.67	0.68	0.67	0.67		49,628	69	0.67	0.68	18,642	9,000	13,500	4,000	117		2,501			1,864
2024-05-07	T	SOT.UN	0.69	0.69	0.66	0.67	0.01	86,784	129	0.67	0.70	35,238	24,000	14,105	7,000	745	1,500	1,006			3,033
2024-05-06	T	SOT.UN	0.66	0.70	0.66	0.66	-0.01	110,773	88	0.66	0.68	30,412	500	5,000	10,000	325	57,000	4,501			1,815
2024-05-03	T	SOT.UN	0.67	0.68	0.65	0.67		78,848	107	0.67	0.68	24,697	500	21,500	21,000	2,631		2,002			4,440
2024-05-02	T	SOT.UN	0.68	0.70	0.67	0.67	-0.02	37,704	79	0.67	0.69	23,000		2,000	6,500	1,796	500	1,049			1,328
2024-05-01	T	SOT.UN	0.71	0.72	0.68	0.69	-0.01	72,250	89	0.68	0.70	6,667	11,000	15,000	17,000	230		20,001			1,554
2024-04-30	T	SOT.UN	0.67	0.71	0.67	0.70	0.02	95,705	140	0.70	0.71	23,675	9,500	12,000	17,500	517		26,501			4,082
2024-04-29	T	SOT.UN	0.68	0.70	0.66	0.68	-0.02	59,093	98	0.68	0.70	27,494	8,450	5,000	9,000	610	500	3,500			4,044
2024-04-26	T	SOT.UN	0.67	0.70	0.67	0.70	0.02	37,061	50	0.69	0.72	13,468	4,000	7,500	3,500	400		4,000			4,051
2024-04-25	T	SOT.UN	0.71	0.71	0.68	0.68		52,028	62	0.67	0.70	18,408	2,000	10,000	12,500	872	500	6,500			1,043
2024-04-24	T	SOT.UN	0.69	0.69	0.64	0.68	-0.03	100,758	109	0.68	0.71	60,753	8,000	7,500	13,500	766	1,000	5,002			1,950
2024-04-23	T	SOT.UN	0.72	0.72	0.69	0.71	0.03	43,130	65	0.70	0.71	13,930	4,000	11,529	8,500	200	500	3,000			1,003
2024-04-22	T	SOT.UN	0.68	0.71	0.67	0.68	0.01	84,539	115	0.67	0.71	32,292	1,500	7,000	4,500	650	28,000	4,000			5,446
2024-04-19	T	SOT.UN	0.66	0.67	0.65	0.66	-0.005	84,345	159	0.66	0.68	37,271	6,097	16,500	8,500	306	500	6,500			3,947			2,000
2024-04-18	T	SOT.UN	0.67	0.68	0.66	0.665	-0.015	63,539	91	0.66	0.68	41,962	8,500	4,500		668		4,001			2,952
2024-04-17	T	SOT.UN	0.69	0.69	0.66	0.68	-0.01	180,454	168	0.67	0.69	72,552	14,000	48,500	11,000	2,778	1,500	26,001			1,387
2024-04-16	T	SOT.UN	0.69	0.70	0.69	0.69	-0.01	92,330	147	0.69	0.70	42,819	17,500	3,000	10,000	318		15,000			3,641
2024-04-15	T	SOT.UN	0.70	0.70	0.68	0.70	0.01	54,214	92	0.69	0.70	28,402	12,215	6,500	2,500	1,448		1,000			1,271
2024-04-12	T	SOT.UN	0.70	0.71	0.69	0.69	-0.01	179,326	175	0.68	0.72	73,372	4,500	39,100	18,000	575		39,001			2,758
2024-04-11	T	SOT.UN	0.71	0.72	0.70	0.70	-0.01	61,441	98	0.70	0.72	29,120	4,500	6,000	1,500	1,177		16,507			2,068
2024-04-10	T	SOT.UN	0.72	0.72	0.70	0.70	-0.01	53,790	78	0.70	0.72	19,551	4,000	1,000	26,000	1,035		501			635
2024-04-09	T	SOT.UN	0.72	0.73	0.71	0.71		99,907	104	0.71	0.72	31,975	6,500	38,500	6,500	869		12,501			1,962
2024-04-08	T	SOT.UN	0.71	0.72	0.71	0.71	-0.01	45,263	77	0.71	0.72	31,446	8,000			512		3,502			1,036
2024-04-05	T	SOT.UN	0.72	0.74	0.71	0.73	0.01	73,520	102	0.72	0.73	13,182	5,000	40,500	2,000	1		8,412			2,608
2024-04-04	T	SOT.UN	0.72	0.73	0.71	0.71		34,951	64	0.71	0.73	19,067	5,000	5,000	1,500	170	1,000	3			1,653
2024-04-03	T	SOT.UN	0.72	0.75	0.71	0.71		84,597	75	0.71	0.79	46,923	5,500	27,121		10	1,000	1,000			1,215
2024-04-02	T	SOT.UN	0.73	0.74	0.71	0.71	-0.02	95,521	126	0.71	0.72	52,927	700	16,000	6,000	909	6,000	8,500			2,041
2024-04-01	T	SOT.UN	0.73	0.74	0.72	0.74	-0.01	59,597	73	0.73	0.76	21,007	1,500	22,500	6,000	288		6,501			1,256
2024-03-28	T	SOT.UN	0.72	0.76	0.72	0.74	0.03	92,309	131	0.74	0.79	39,461	14,257	12,500	11,500	834	500	7,000			1,878
2024-03-27	T	SOT.UN	0.71	0.73	0.71	0.71		79,712	120	0.71	0.73	32,337	8,500	25,000	5,000	743		2,378			5,032
2024-03-26	T	SOT.UN	0.72	0.74	0.70	0.71	-0.03	184,429	208	0.71	0.73	100,482	25,750	12,500	10,000	165	500	24,500			9,292
2024-03-25	T	SOT.UN	0.76	0.76	0.72	0.74	-0.02	75,682	139	0.72	0.77	41,794	6,500	5,000	10,500	555	500	6,501			1,986
2024-03-22	T	SOT.UN	0.77	0.78	0.75	0.76	-0.01	43,644	126	0.76	0.81	7,513	6,500	7,500	5,000	550	3,500	9,001			2,297
2024-03-21	T	SOT.UN	0.77	0.81	0.77	0.77	0.01	56,303	115	0.77	0.79	37,109	3	7,000	6,000	271		2			2,498
2024-03-20	T	SOT.UN	0.70	0.77	0.70	0.76	0.06	210,812	209	0.72	0.77	91,385	6,000	40,500	17,500	292	27,000	13,002			13,432
2024-03-19	T	SOT.UN	0.71	0.73	0.70	0.70	-0.03	131,993	167	0.71	0.73	65,966	8,500	17,500	13,500	970		8,501			13,731
2024-03-18	T	SOT.UN	0.73	0.75	0.72	0.72	-0.03	162,387	253	0.72	0.75	77,870	17,000	14,174	9,500	1,859	5,500	8,502			25,434
2024-03-15	T	SOT.UN	0.78	0.78	0.75	0.75	-0.01	176,672	202	0.75	0.76	141,739	5,500	9,520	4,500		1,000	6,501			5,170
2024-03-14	T	SOT.UN	0.78	0.78	0.76	0.76	-0.02	92,039	71	0.76	0.79	36,200	9,000	2,000	1,000	18	33,500	8,000			1,152
2024-03-13	T	SOT.UN	0.79	0.80	0.77	0.78		75,390	148	0.78	0.79	33,566	10,500	8,049	5,000	902	1,000	11,500			4,036
2024-03-12	T	SOT.UN	0.79	0.79	0.78	0.78	-0.01	52,791	130	0.78	0.79	28,454	1,000	7,500	5,500	405	500	1,500			4,355
2024-03-11	T	SOT.UN	0.79	0.80	0.78	0.79	-0.01	163,129	200	0.79	0.80	70,813	15,000	28,000	6,000	1,068	1,500	33,500			3,864
2024-03-08	T	SOT.UN	0.81	0.81	0.80	0.80	-0.01	96,973	130	0.80	0.82	50,629	4,500	4,500	10,000	1,797	500	1			7,010
2024-03-07	T	SOT.UN	0.81	0.82	0.80	0.81	0.01	66,673	87	0.81	0.82	45,846	1,500	5,500	3,500	900	1,000	3,500			3,145
2024-03-06	T	SOT.UN	0.81	0.82	0.80	0.80	-0.01	189,066	127	0.80	0.82	119,075	1,000	9,500	9,000	772	25,000	20,501			3,121
2024-03-05	T	SOT.UN	0.81	0.83	0.80	0.81		149,936	145	0.81	0.82	104,340	7,000	11,050	3,000	193	1,000	10,301			8,405
2024-03-04	T	SOT.UN	0.81	0.82	0.80	0.81		78,347	123	0.80	0.82	40,961	1,000	9,550	7,500	1,183	1,500	12,500			2,626
2024-03-01	T	SOT.UN	0.81	0.82	0.81	0.81	-0.01	87,807	121	0.81	0.82	40,500	19,000	7,400	13,500	1,127		1,500			3,567
2024-02-29	T	SOT.UN	0.81	0.84	0.80	0.81	-0.01	55,460	109	0.81	0.82	19,020	5,500	17,500	4,500	5	500	4,500			3,308
2024-02-28	T	SOT.UN	0.83	0.85	0.81	0.82		53,637	119	0.82	0.84	25,550	7,500	5,500	2,500	1,386	500	6,001			4,149
2024-02-27	T	SOT.UN	0.84	0.85	0.80	0.82	-0.02	167,412	246	0.80	0.83	112,358	4,500	12,000	8,000	2,335	500	17,000			5,560
2024-02-26	T	SOT.UN	0.86	0.86	0.84	0.84		93,651	136	0.84	0.85	44,714	6,500	5,000	4,500	401	1,500	25,500			3,695
2024-02-23	T	SOT.UN	0.85	0.86	0.83	0.84	-0.02	52,388	107	0.84	0.85	37,275	1,500	3,000	3,500	612	1,000	2,000			694
2024-02-22	T	SOT.UN	0.87	0.88	0.85	0.86	0.01	132,300	89	0.85	0.88	70,344	5,500	10,500	7,500	425	2,000	34,000			1,172
2024-02-21	T	SOT.UN	0.87	0.88	0.85	0.85	-0.02	114,346	174	0.85	0.86	61,197	5,000	25,000	500	536	500	15,501			3,640
2024-02-20	T	SOT.UN	0.88	0.89	0.87	0.87	-0.01	56,848	100	0.87	0.89	19,442	6,000	14,297	1,500	490		4,501			8,839