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	SPB	9.33	9.39	9.28	9.36	0.07	516,578	2,767	9.32	9.39	335,001	61,129	18,881	11,600	2,655	53,124	17,403			8,966		4,200	100
2024-04-25	T	SPB	9.27	9.34	9.23	9.29	-0.05	543,504	2,984	9.28	9.37	329,667	52,000	32,600	11,900	5,598	82,900	16,502			6,798		2,300	200
2024-04-24	T	SPB	9.38	9.45	9.30	9.34	-0.09	1,200,033	4,192	9.30	9.35	831,297	81,637	40,400	15,474	2,156	78,200	19,895			93,113		2,800	100
2024-04-23	T	SPB	9.35	9.48	9.25	9.43	0.04	1,315,594	3,104	9.40	9.48	1,088,787	50,940	21,500	25,030	1,449	87,164	19,500			14,774		1,000
2024-04-22	T	SPB	9.48	9.52	9.31	9.39	-0.11	1,403,709	3,316	9.38	9.47	1,139,490	65,000	26,800	36,145	1,886	61,200	20,700			45,800		1,200
2024-04-19	T	SPB	9.34	9.50	9.28	9.50	0.10	796,128	4,263	9.46	9.51	498,872	82,200	40,880	28,556	5,757	107,000	15,002			10,587		3,600	200
2024-04-18	T	SPB	9.36	9.45	9.29	9.40	0.05	1,102,058	3,722	9.33	9.45	841,967	84,200	31,039	35,421	1,251	83,500	16,002			5,563		600
2024-04-17	T	SPB	9.29	9.39	9.27	9.35	0.10	987,757	3,379	9.32	9.40	738,667	64,051	35,446	41,670	939	66,599	13,401			13,989		300
2024-04-16	T	SPB	9.27	9.28	9.16	9.25		622,333	3,335	9.22	9.30	383,239	60,415	41,963	16,161	2,757	66,445	14,586			25,393		2,200	200
2024-04-15	T	SPB	9.35	9.35	9.12	9.25	-0.16	1,874,996	5,464	9.22	9.30	1,475,880	77,098	74,945	23,660	4,290	142,645	26,623			26,833		3,700	400
2024-04-12	T	SPB	9.50	9.58	9.37	9.41	-0.14	685,886	3,252	9.38	9.47	463,384	66,600	22,910	9,199	1,989	76,500	19,883			17,648		1,800	100
2024-04-11	T	SPB	9.56	9.63	9.47	9.55	-0.01	1,022,370	3,720	9.51	9.58	734,004	80,786	29,631	9,816	1,073	96,700	19,201			31,841		3,300	300
2024-04-10	T	SPB	9.65	9.65	9.51	9.56	-0.16	1,068,938	3,979	9.52	9.60	786,885	75,400	39,277	16,600	1,446	99,700	27,801			12,901		3,000	100
2024-04-09	T	SPB	9.67	9.77	9.585	9.72	0.01	809,522	3,680	9.70	9.77	458,226	153,100	32,500	14,800	2,498	62,221	24,061			36,346		1,900	400
2024-04-08	T	SPB	9.75	9.785	9.65	9.71	-0.07	752,002	2,665	9.68	9.74	539,605	55,515	24,000	21,901	1,062	70,300	21,602			11,843		1,400	700
2024-04-05	T	SPB	9.67	9.815	9.58	9.78	0.11	1,630,688	5,271	9.74	9.82	1,012,453	113,724	55,656	23,253	13,898	124,200	61,810			180,328		7,800
2024-04-04	T	SPB	9.82	9.82	9.63	9.67	-0.09	994,338	3,208	9.65	9.68	773,695	72,272	42,813	18,222	1,666	59,200	13,600			7,990		1,600	200
2024-04-03	T	SPB	9.74	9.80	9.69	9.76	0.02	610,639	3,416	9.75	9.80	354,869	64,413	35,944	24,488	1,390	78,992	25,631			19,449		400	401
2024-04-02	T	SPB	9.80	9.86	9.72	9.74	-0.11	808,797	3,764	9.72	9.75	441,866	110,359	50,150	24,197	3,859	88,600	26,306			54,606		3,600	201
2024-04-01	T	SPB	10.09	10.10	9.80	9.85	-0.24	804,063	3,510	9.80	9.85	514,905	61,585	67,946	15,326	2,059	81,400	16,601			34,765		2,300	600
2024-03-28	T	SPB	10.09	10.14	10.03	10.09	-0.01	767,583	3,180	10.08	10.15	524,241	77,747	40,931	10,800	1,849	67,800	10,786			24,667		1,800	600
2024-03-27	T	SPB	10.06	10.17	10.06	10.10	-0.11	958,561	2,758	10.06	10.14	723,779	75,623	50,857	12,149	1,310	54,100	10,200			22,216		2,200	137
2024-03-26	T	SPB	10.26	10.32	10.12	10.21	-0.02	1,038,599	3,527	10.20	10.27	745,566	57,700	75,485	14,240	3,976	83,000	22,784			18,366		1,200	567
2024-03-25	T	SPB	10.20	10.355	10.19	10.23	0.01	1,200,206	3,861	10.21	10.26	695,936	87,450	78,604	38,097	7,365	80,165	166,361			25,904		2,900	1,000
2024-03-22	T	SPB	10.25	10.28	10.16	10.22	-0.03	456,952	2,550	10.19	10.29	253,987	57,233	56,900	11,152	3,863	46,200	16,151			6,625		2,000
2024-03-21	T	SPB	10.17	10.29	10.17	10.25	0.09	1,166,683	3,894	10.22	10.27	830,879	98,400	42,400	27,438	7,486	89,550	25,101			30,288		3,700
2024-03-20	T	SPB	10.10	10.23	10.07	10.16	0.09	1,087,020	3,641	10.11	10.18	673,142	164,701	78,598	20,274	6,565	81,500	18,182			32,820		3,300	400
2024-03-19	T	SPB	9.90	10.15	9.88	10.07	0.13	875,313	3,375	10.06	10.10	626,615	82,039	50,263	13,718	6,244	66,300	13,048			10,071		2,600
2024-03-18	T	SPB	9.94	9.97	9.86	9.94		764,842	3,321	9.93	9.97	499,295	73,116	32,345	29,628	5,227	74,549	28,137			16,437		1,600	900
2024-03-15	T	SPB	9.74	9.95	9.74	9.94	0.20	1,384,986	3,103	9.82	9.95	1,087,243	73,432	76,418	30,889	1,774	66,400	22,001			20,491		1,100
2024-03-14	T	SPB	9.82	9.855	9.705	9.74	-0.08	817,718	3,014	9.72	9.78	535,813	67,300	31,698	13,800	6,407	133,172	14,400			8,776		2,000	100
2024-03-13	T	SPB	9.83	9.89	9.73	9.82	0.01	896,189	4,608	9.78	9.84	483,504	131,090	68,408	33,462	1,619	121,500	30,700			16,209		2,500	800
2024-03-12	T	SPB	9.85	9.87	9.78	9.81	-0.04	813,512	4,646	9.80	9.82	385,852	125,100	38,167	22,068	4,120	170,100	27,629			25,288		3,100
2024-03-11	T	SPB	9.79	9.90	9.74	9.85	0.01	1,041,931	4,421	9.82	9.87	580,623	108,500	74,762	28,927	18,009	121,300	39,800			47,778		3,600	200
2024-03-08	T	SPB	9.96	9.99	9.83	9.84	-0.12	841,673	3,494	9.81	9.90	522,131	78,292	53,900	22,109	777	81,367	16,101			61,246		1,000
2024-03-07	T	SPB	9.94	9.99	9.83	9.96	0.07	1,581,570	6,768	9.90	9.96	929,006	144,678	66,589	29,782	3,544	234,400	54,751			75,405		10,100	500
2024-03-06	T	SPB	9.80	9.90	9.76	9.89	0.16	1,048,099	5,197	9.82	9.90	614,401	86,022	77,651	26,910	11,372	106,077	36,422			67,174		2,200
2024-03-05	T	SPB	9.67	9.84	9.61	9.73	0.06	1,676,006	8,603	9.70	9.76	846,021	154,800	129,270	45,738	4,151	199,200	56,800			111,842		17,000	800
2024-03-04	T	SPB	9.52	9.74	9.51	9.67	0.15	1,569,246	6,863	9.66	9.69	932,212	114,622	84,600	31,059	4,297	176,117	34,586			130,909		2,900
2024-03-01	T	SPB	9.53	9.60	9.45	9.52	-0.03	1,057,195	7,394	9.50	9.53	481,882	126,248	56,718	48,035	12,386	196,500	60,912			43,286		4,600
2024-02-29	T	SPB	9.30	9.55	9.30	9.55	0.32	3,062,021	7,587	9.44	9.56	2,461,817	227,022	129,400	35,102	9,348	121,900	50,502			12,371		1,100
2024-02-28	T	SPB	9.12	9.29	9.12	9.23	0.08	687,885	4,385	9.22	9.26	337,451	82,797	33,125	27,637	6,109	89,634	16,532		44,300	29,093		700
2024-02-27	T	SPB	9.05	9.15	9.05	9.15	0.09	686,913	2,587	9.10	9.17	506,953	50,669	28,900	15,172	1,747	43,900	14,489			21,007		300
2024-02-26	T	SPB	9.23	9.26	9.06	9.06	-0.21	1,598,851	6,768	9.06	9.14	1,026,932	145,726	87,327	43,100	2,737	164,250	73,342			43,125		800
2024-02-23	T	SPB	9.47	9.47	9.07	9.27	-0.33	3,736,401	10,616	9.27	9.30	1,480,414	263,501	195,450	38,100	5,443	1,606,900	66,337			58,164		1,600
2024-02-22	T	SPB	9.60	9.62	9.16	9.60	0.07	1,695,108	7,296	9.54	9.60	1,090,080	132,340	114,010	24,954	2,414	191,700	38,471			80,518		1,300
2024-02-21	T	SPB	9.38	9.55	9.38	9.53	0.16	1,151,026	4,615	9.49	9.55	800,251	64,679	78,100	20,687	6,176	101,436	43,852			19,486		900
2024-02-20	T	SPB	9.36	9.49	9.34	9.37	-0.02	435,644	3,136	9.33	9.40	243,527	43,167	22,406	21,697	5,830	61,300	19,301			12,561		1,100
2024-02-16	T	SPB	9.41	9.44	9.32	9.39	-0.05	518,065	2,631	9.38	9.43	314,245	50,244	41,153	11,195	2,723	74,951	9,044			9,573		300
2024-02-15	T	SPB	9.29	9.46	9.26	9.44	0.17	943,581	4,192	9.38	9.45	530,403	87,900	91,502	24,926	2,355	135,600	29,892			24,390		1,700	700
2024-02-14	T	SPB	9.23	9.29	9.15	9.27	0.10	872,000	4,258	9.25	9.33	448,598	153,620	80,199	19,650	1,801	79,702	20,713			35,208		2,800
2024-02-13	T	SPB	9.33	9.34	9.17	9.17	-0.26	1,067,583	5,365	9.16	9.18	593,684	87,500	108,345	51,098	3,301	121,700	46,250			34,163		400
2024-02-12	T	SPB	9.37	9.45	9.33	9.43	0.06	940,139	3,797	9.40	9.45	640,655	65,900	50,069	21,400	1,923	125,600	14,949			10,219		1,600	300
2024-02-09	T	SPB	9.32	9.38	9.29	9.37	0.07	1,297,449	4,466	9.30	9.37	785,337	125,797	67,867	24,810	3,110	156,356	94,286			15,687		2,400
2024-02-08	T	SPB	9.28	9.37	9.21	9.30	0.04	1,046,286	4,417	9.29	9.36	572,501	93,515	62,369	160,100	3,193	100,200	13,418			28,555		1,800	100
2024-02-07	T	SPB	9.27	9.35	9.18	9.26		1,196,137	5,114	9.21	9.35	759,566	88,000	104,234	24,409	2,012	136,561	19,228			54,315		2,200
2024-02-06	T	SPB	9.15	9.27	9.06	9.26	0.14	1,005,349	5,016	9.23	9.28	573,995	110,445	85,001	27,414	1,740	103,982	22,060			72,254		1,100
2024-02-05	T	SPB	9.30	9.31	9.05	9.12	-0.22	1,520,320	6,737	9.11	9.16	849,250	143,900	89,834	25,900	2,730	164,748	22,208			185,974		1,300
2024-02-02	T	SPB	9.32	9.35	9.17	9.34	0.03	892,438	4,589	9.30	9.35	624,279	79,633	43,585	15,900	1,868	92,700	11,174			15,172		1,200
2024-02-01	T	SPB	9.28	9.37	9.24	9.31	0.09	764,407	4,371	9.26	9.32	414,012	107,530	71,328	19,630	2,411	94,572	29,506			16,751		900
2024-01-31	T	SPB	9.38	9.465	9.21	9.22	-0.17	1,315,787	5,589	9.21	9.35	733,085	123,754	106,900	24,178	4,686	252,196	25,874			26,308		3,200
2024-01-30	T	SPB	9.38	9.42	9.22	9.39	-0.09	1,967,472	7,783	9.36	9.40	1,204,239	155,773	162,910	17,261	3,235	274,025	23,574			59,457		2,000	400
2024-01-29	T	SPB	9.46	9.49	9.36	9.48	0.01	713,768	3,525	9.44	9.50	412,801	62,317	39,259	24,800	1,286	120,257	21,500			21,557		500