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
2024-05-17	T	SPPP	14.20	14.34	14.16	14.27	0.11	238,884	630	14.27	14.34	41,615	3,200	6,350	1,100	271	17,800	8,901			7,897
2024-05-16	T	SPPP	14.10	14.18	13.91	14.16	0.08	32,516	207	14.10	14.19	9,359	3,500	8,400	200	540	3,000	1,801			2,566			2,500
2024-05-15	T	SPPP	14.07	14.12	13.76	14.08	0.38	44,307	262	14.08	14.27	21,199	5,500	5,100	1,000	365	2,800	1,600			5,608			800
2024-05-14	T	SPPP	13.57	13.81	13.57	13.70	0.20	196,239	456	13.50	13.79	42,400	200	3,000	400	547	7,300	13,500			16,389
2024-05-13	T	SPPP	13.71	13.75	13.48	13.54	-0.04	6,137	53	13.14	13.97	1,523	400	2,600	400	97		302			785
2024-05-10	T	SPPP	13.71	13.72	13.49	13.65	0.20	21,297	67	13.34	13.75	14,555	1,200	1,763	700	123	100	902			1,462
2024-05-09	T	SPPP	13.25	13.53	13.25	13.43	0.11	14,038	65	13.40	14.34	7,605	600	1,000		359	1,100	1,101			1,946
2024-05-08	T	SPPP	13.35	13.35	13.19	13.32	-0.14	17,749	59	13.25	13.32	14,530	1,100	200		1	100	1			1,362
2024-05-07	T	SPPP	13.44	13.46	13.35	13.46	0.23	7,969	58	13.35	13.80	3,294	1,500			217	100	101			2,707
2024-05-06	T	SPPP	13.30	13.33	13.22	13.23	0.15	7,444	46	13.23	13.80	3,000	1,400	1,200		147	100	1			1,312
2024-05-03	T	SPPP	13.04	13.08	12.95	13.04	0.04	7,825	44	12.85	13.30	1,600	1,200	3,400	600	181		102			155			200
2024-05-02	T	SPPP	12.88	13.10	12.88	12.97	-0.18	9,624	38	12.90	13.30	5,700	600	100		78	400	1,502			653
2024-05-01	T	SPPP	12.96	13.16	12.96	13.15	0.11	11,993	84	12.75	13.20	4,965	500	700	2,300	695	400	2,002			102			200
2024-04-30	T	SPPP	12.89	13.11	12.84	13.03	-0.08	4,535	46	12.98	13.30	1,837	400	500		340	600	602			104
2024-04-29	T	SPPP	13.09	13.19	13.09	13.12	0.23	94,248	241	13.10	13.54	47,200	1,400	800	200	109	6,700	101			5,394
2024-04-26	T	SPPP	12.92	12.93	12.84	12.89	-0.13	20,656	68	12.88	12.90	14,802	900	3,700		130	400	501			170
2024-04-25	T	SPPP	13.00	13.06	12.95	13.02	-0.14	12,215	77	13.00	13.43	9,879	400			478		101			227
2024-04-24	T	SPPP	13.24	13.24	13.03	13.11	-0.05	12,439	63	13.00	13.43	2,067	1,900	4,117	1,300	377		1			177			600
2024-04-23	T	SPPP	13.05	13.25	13.04	13.16	-0.08	11,034	59	13.00	13.54	6,620	700	1,000	500	163	1,300	1			663
2024-04-22	T	SPPP	13.24	13.35	13.16	13.18	-0.21	5,532	49	13.05	13.52	510	1,400	500	100	238		301			2,408
2024-04-19	T	SPPP	13.43	13.46	13.32	13.37	-0.23	6,658	51	13.18	13.54	3,726	800	100	300	441		201			1,022
2024-04-18	T	SPPP	13.58	13.62	13.51	13.51	-0.02	6,343	27	13.49	13.60	5,160		300	200	95		1			191
2024-04-17	T	SPPP	13.59	13.67	13.47	13.51	-0.05	2,471	31	13.35	13.99	1,150		100		259		1			4			100
2024-04-16	T	SPPP	13.74	13.74	13.54	13.54	-0.10	6,067	33	13.42	13.99	4,295	500	600		76		1			507
2024-04-15	T	SPPP	13.65	13.75	13.52	13.75	0.03	8,378	51	13.65	14.69	4,065	100	2,800	500	121	100	100			187
2024-04-12	T	SPPP	14.16	14.38	13.72	13.72	-0.19	85,148	275	13.70	14.74	36,396	5,800	16,500	1,700	1,573	5,500	1,501			2,800			5,200
2024-04-11	T	SPPP	13.85	13.98	13.78	13.91	0.12	31,065	103	13.72	13.99	14,140	4,400	5,700	200	477	3,700	2,001			241
2024-04-10	T	SPPP	13.69	13.86	13.68	13.79	-0.15	15,662	69	13.55	14.00	5,120	3,500	5,300		123	600	201			400			100
2024-04-09	T	SPPP	13.82	14.00	13.76	13.94	0.32	58,772	186	13.71	14.14	41,089	2,900	3,300	100	272	4,500	1,602			2,585			200
2024-04-08	T	SPPP	13.80	13.80	13.56	13.57	0.23	195,635	479	13.50	13.77	67,160	5,200	9,800	4,700	1,743	18,500	9,801			11,022			3,100
2024-04-05	T	SPPP	13.22	13.34	13.22	13.34	0.09	14,668	63	13.07	13.97	8,025	900	1,000		100	3,100	801			506
2024-04-04	T	SPPP	13.45	13.52	13.25	13.35	-0.02	10,478	86	13.25	13.97	3,425	200	1,200	3,300	803	600	202			585
2024-04-03	T	SPPP	13.26	13.39	13.22	13.37	0.19	60,396	129	13.37	13.50	12,200	2,000	2,100	7,000	361	5,300	2,100			526
2024-04-02	T	SPPP	13.32	13.32	13.10	13.17	0.25	8,502	49	13.07	13.30	2,750	1,300	800	200	87	100	201			3,035
2024-04-01	T	SPPP	13.07	13.07	12.89	13.00	-0.13	9,209	56	12.90	13.50	1,230	600		100	126		1,500			5,190
2024-03-28	T	SPPP	13.20	13.20	13.09	13.12	0.36	2,316	33	12.92	13.50	448	100	800	200	19	100	1			489
2024-03-27	T	SPPP	12.88	12.88	12.74	12.78	-0.15	2,251	32	12.75	13.50	1,150		100	600	198		103			62
2024-03-26	T	SPPP	13.00	13.04	12.93	12.93	-0.08	5,076	35	12.93	13.43	2,300		1,200	100	219	1,000	1			256
2024-03-25	T	SPPP	13.19	13.19	13.01	13.06	0.18	13,259	49	13.00	13.08	3,553	1,200	1,300	4,600	117		101			2,037
2024-03-22	T	SPPP	12.87	12.98	12.82	12.96	0.01	1,889	23	12.66	13.50	572	100		600	89		2			526
2024-03-21	T	SPPP	13.01	13.10	12.95	13.03	0.17	2,340	29	12.99	13.10	1,151	100	300	200	253		101			222
2024-03-20	T	SPPP	12.88	12.90	12.82	12.86	0.11	5,817	30	13.00	13.73	4,042		1,200		35	200	1			26
2024-03-19	T	SPPP	12.95	12.95	12.71	12.74	-0.40	13,369	80	12.71	13.73	7,342	300	1,200	900	321	600	602			347			1,300
2024-03-18	T	SPPP	13.34	13.34	13.11	13.11	-0.52	12,505	41	12.51	13.80	5,196	600		4,700	23		600			1,253			100
2024-03-15	T	SPPP	13.59	13.75	13.55	13.63	0.24	8,792	72	13.55	13.80	7,230			1,000	71		101			195
2024-03-14	T	SPPP	13.45	13.55	13.31	13.39	-0.04	8,013	61	13.14	14.00	2,399			2,000	143	100	1			3,258
2024-03-13	T	SPPP	13.42	13.43	13.33	13.36	0.21	17,263	60	13.35	13.47	5,914			10,100	298		301			639
2024-03-12	T	SPPP	13.04	13.21	12.97	13.15	-0.01	5,753	44	13.08	13.42	3,220	200		600	155		101			495
2024-03-11	T	SPPP	12.77	13.22	12.77	13.16	0.35	14,472	85	13.15	13.42	5,045		900	1,300	401	300	100			6,061
2024-03-08	T	SPPP	12.88	12.91	12.72	12.81	-0.09	6,940	50	12.72	13.05	1,143	100		3,800	260		1			1,293
2024-03-07	T	SPPP	12.89	13.03	12.89	12.90	0.05	4,503	37	12.75	13.05	2,259	200	1,600		135		2			71
2024-03-06	T	SPPP	12.83	13.06	12.83	12.85	0.42	241,633	620	12.75	13.05	81,740	1,900	2,300	8,600	174	2,100	5,300			7,697
2024-03-05	T	SPPP	12.55	12.55	12.37	12.43	-0.24	10,420	55	12.39	12.72	3,500	1,100	1,900		188	300	1,601			1,346
2024-03-04	T	SPPP	12.46	12.75	12.46	12.67	0.27	144,663	250	12.50	12.72	60,630	2,400	1,300	33,400	658	6,100	301			11,119
2024-03-01	T	SPPP	12.17	12.40	12.17	12.40	0.15	9,886	58	12.12	12.65	1,625	400	1,000	800	342	1,700				2,210			300
2024-02-29	T	SPPP	12.24	12.29	12.22	12.25	0.11	16,300	116	12.25	12.30	6,225	3,100	3,000	600	406	1,100	902			903
2024-02-28	T	SPPP	12.30	12.30	12.10	12.14	-0.23	6,958	55	12.00	13.00	2,927	300	300		243	200	801			1,927
2024-02-27	T	SPPP	12.35	12.42	12.25	12.25	-0.04	3,778	33	12.25	12.50	1,650	800	400		258		500			70
2024-02-26	T	SPPP	12.28	12.35	12.275	12.29	-0.36	5,165	48	12.25	13.00	2,583	1,400			489	100	301			114
2024-02-23	T	SPPP	12.60	12.67	12.57	12.63	0.03	4,564	35	12.30	13.26	900	200	1,300	100	230		3			1,706
2024-02-22	T	SPPP	12.38	12.60	12.38	12.53	0.21	3,097	33	12.25	13.26	600	100	1,200	500	194	200	1			172
2024-02-21	T	SPPP	12.58	12.58	12.29	12.39	-0.31	4,744	37	12.30	12.81	1,960	1,400			551					831
2024-02-20	T	SPPP	12.70	12.76	12.56	12.70	0.20	5,006	43	12.50	12.81	1,175		2,500		316					965