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
2024-05-03	T	STC	5.96	6.00	5.90	5.95	-0.02	7,985	51	5.95	6.25	3,200	600		600	99		733			1,752
2024-05-02	T	STC	6.00	6.05	5.97	5.97	-0.03	13,033	33	5.81	6.25	10,952	400	800	100	211	300	100			100
2024-05-01	T	STC	6.00	6.09	5.98	6.00	0.02	10,502	37	5.80	6.02	6,910	1,800		300	86	100	601			555
2024-04-30	T	STC	6.01	6.03	5.98	5.98	-0.03	71,015	65	5.98	6.13	17,900	800	3,900	200	40,727	4,800	2,101			128
2024-04-29	T	STC	5.95	6.07	5.85	6.01	-0.01	15,153	52	6.00	6.03	9,572	300	1,100	200		2,200	700			558			200
2024-04-26	T	STC	6.01	6.12	5.97	6.02	0.01	11,116	47	6.02	6.25	8,001	200					1,001			1,793
2024-04-25	T	STC	6.13	6.13	6.00	6.01	-0.20	16,440	51	5.95	6.25	9,864	700	2,506	200	165	2,100	600			305
2024-04-24	T	STC	6.12	6.21	6.12	6.21	0.10	4,821	30	6.20	6.25	2,614	100	300	400	209	1,000				85
2024-04-23	T	STC	6.05	6.12	6.05	6.11	0.02	2,913	37	6.00	6.17	1,303	400		300	135	300	201			101
2024-04-22	T	STC	6.07	6.10	5.98	6.09	-0.12	14,828	61	6.03	6.24	10,500	100	1,100	100	72	1,100	1,000			305			500
2024-04-19	T	STC	6.21	6.24	6.21	6.21	0.11	7,117	40	6.21	6.24	4,830	300	1,100	200	21		501			101
2024-04-18	T	STC	6.06	6.25	6.05	6.10	0.04	50,374	105	6.10	6.50	13,235	400	6,300	2,300	20,000	4,900	1,400			1,715
2024-04-17	T	STC	6.16	6.16	6.00	6.06	-0.09	8,915	48	6.06	6.15	5,336	101					3,200			278
2024-04-16	T	STC	6.35	6.35	6.05	6.15	-0.25	15,554	103	6.15	6.21	6,010	900	2,800	700	90	100	2,000			2,113			100
2024-04-15	T	STC	6.60	6.68	6.40	6.40	-0.20	16,365	54	6.40	6.47	2,982	802	5,265		26		600			3,157
2024-04-12	T	STC	6.66	6.66	6.42	6.60	-0.10	20,696	92	6.60	6.80	6,829	300	2,823	800		200	1,601			7,291			208
2024-04-11	T	STC	6.78	6.78	6.66	6.70	-0.08	11,837	57	6.70	6.80	2,650	300	5,900	300	136		1,200			702
2024-04-10	T	STC	6.78	6.82	6.76	6.78	-0.02	11,580	48	6.70	6.81	6,721	100	1,600	800	42					1,777
2024-04-09	T	STC	6.75	6.80	6.65	6.80	0.12	40,835	97	6.76	6.80	35,044	900	800	2,300	129	400	742			278			200
2024-04-08	T	STC	6.72	6.78	6.62	6.68	-0.05	155,085	200	6.69	6.76	125,925	1,800	11,952	1,000	300	11,900	600			1,081			200
2024-04-05	T	STC	6.53	6.80	6.53	6.73	0.18	158,527	223	6.65	6.73	124,340	5,320	8,700	800	152	3,800	301			14,178
2024-04-04	T	STC	6.50	6.65	6.50	6.55	0.04	40,435	157	6.53	6.60	26,916	3,100	6,300	400	200	200	557			1,963			100
2024-04-03	T	STC	6.36	6.54	6.25	6.51	0.02	16,397	78	6.50	6.52	5,486	200	3,900	700	14	1,000	1,700			2,993
2024-04-02	T	STC	6.39	6.51	6.39	6.49	-0.01	6,279	53	6.41	6.52	2,055	300	2,259	400			1			1,115
2024-04-01	T	STC	6.55	6.55	6.32	6.50	-0.05	20,040	58	6.50	6.55	5,979	900	9,600		45	2,000	700			486
2024-03-28	T	STC	6.52	6.55	6.50	6.55	0.03	2,942	31	6.55	6.60	817		660	200	50	800				184
2024-03-27	T	STC	6.59	6.59	6.50	6.52		35,707	89	6.52	6.60	22,150	900	7,700	200	317	3,200	501			321			400
2024-03-26	T	STC	6.49	6.56	6.27	6.52	0.05	74,307	108	6.51	6.57	6,900	800	13,700	1,300	139	47,500	2,300			1,194
2024-03-25	T	STC	6.50	6.54	6.44	6.54	-0.03	41,618	71	6.47	6.60	29,865	900	7,000	600	40	2,000	500			563
2024-03-22	T	STC	6.41	6.58	6.41	6.57	0.07	11,333	61	6.52	6.60	7,034		925	200		2,200	600			297
2024-03-21	T	STC	6.58	6.58	6.41	6.50	0.05	19,744	104	6.50	6.52	8,528	200	4,800	500	295	900	1,800			2,543
2024-03-20	T	STC	6.36	6.57	6.35	6.45	0.09	89,989	176	6.45	6.60	41,984	2,800	12,729	900	284	2,500	27,100			1,189			100
2024-03-19	T	STC	6.33	6.36	6.30	6.36	0.05	14,017	66	6.35	6.37	7,431	100	4,800	300	79	700	300			199
2024-03-18	T	STC	6.43	6.43	6.30	6.33	-0.04	25,826	120	6.30	6.37	10,900	900	7,327	1,100	178	3,600	1,001			719
2024-03-15	T	STC	6.17	6.50	6.05	6.37	0.11	36,167	137	6.35	6.50	17,885	400	13,323	1,300	197	1,300	1,301			165
2024-03-14	T	STC	6.38	6.38	6.21	6.26	-0.12	22,514	135	6.20	6.28	11,647	1,040	5,418	1,200	50	1,000	401			1,470
2024-03-13	T	STC	6.26	6.45	6.26	6.38		63,405	346	6.37	6.45	32,433	400	7,781	1,300	114	1,900	2,000			15,884			15
2024-03-12	T	STC	5.95	6.39	5.95	6.39	0.38	155,969	293	6.30	6.45	43,741	1,013	22,800	1,400	50,388	10,300	3,201			21,599			800
2024-03-11	T	STC	6.21	6.27	6.00	6.01	-0.24	35,372	149	6.00	6.09	27,711	800	2,000	300	16	1,100	1,500			1,265
2024-03-08	T	STC	5.70	6.29	5.60	6.25	0.61	151,909	323	6.20	6.25	125,503	1,101	15,080	300	520	3,400	2,910			2,058
2024-03-07	T	STC	5.30	5.68	5.30	5.64	0.36	35,743	156	5.61	5.68	20,511	500	10,600	500	258	700	1,601			857
2024-03-06	T	STC	5.25	5.31	5.20	5.28	0.10	11,617	52	5.27	5.35	7,450	100	1,400				2,100			146
2024-03-05	T	STC	5.27	5.32	5.14	5.18	-0.18	19,256	94	5.18	5.22	8,627	1,100	6,600	500	42		500			1,423			100
2024-03-04	T	STC	5.35	5.40	5.30	5.39	0.03	15,072	73	5.35	5.40	8,650	200	1,730	600	109		1,100			2,152
2024-03-01	T	STC	5.27	5.40	5.22	5.36	0.13	39,785	84	5.30	5.37	15,660	1	8,196		50	800	411			12,212
2024-02-29	T	STC	5.18	5.23	5.11	5.23	0.03	20,870	52	5.20	5.24	13,034	200	5,900	300	134		601			382
2024-02-28	T	STC	5.17	5.25	5.12	5.20	-0.06	11,764	36	5.20	5.27	6,000	200	4,300		1		600			507
2024-02-27	T	STC	5.21	5.26	5.20	5.26	0.05	4,433	30	5.20	5.26	3,700		400	100	66	100				5
2024-02-26	T	STC	5.33	5.33	5.10	5.18	-0.05	26,225	65	5.15	5.22	13,204	200	9,900	1,200	85		1,200			307			100
2024-02-23	T	STC	5.18	5.25	5.15	5.19	-0.03	12,552	40	5.15	5.29	2,020		7,700	900	99		1,300			435
2024-02-22	T	STC	5.29	5.31	5.22	5.22	-0.10	14,552	73	5.22	5.35	9,463	300	1,900	800	85	300	1,315			211
2024-02-21	T	STC	5.21	5.32	5.14	5.32	0.13	17,616	62	5.25	5.35	5,218	2,000	8,700		171	100	901			509
2024-02-20	T	STC	5.16	5.30	5.16	5.19	-0.13	18,729	89	5.09	5.20	10,687	1,000	2,600	1,300	78	100	1,500			1,232
2024-02-16	T	STC	5.23	5.34	5.02	5.32	0.11	48,897	126	5.25	5.32	26,856	300	15,000	1,400	156	200	2,000			2,649			300
2024-02-15	T	STC	5.15	5.23	5.13	5.21	0.13	17,673	96	5.13	5.25	8,457	900	4,700	1,000	105	100	1,088			1,142
2024-02-14	T	STC	4.97	5.20	4.96	5.08	0.08	92,914	146	5.05	5.16	47,825	2,800	25,800	800		300	7,300			2,667
2024-02-13	T	STC	5.19	5.30	4.98	5.00	-0.05	52,430	218	4.90	5.05	36,303	800	4,300	900	137	1,400	5,336			1,893
2024-02-12	T	STC	4.78	5.30	4.65	5.05	0.47	180,840	727	5.05	5.20	103,283	5,103	30,010	1,300	952	3,900	13,200			14,770			321
2024-02-09	T	STC	4.10	4.58	4.10	4.58	0.71	162,987	398	4.54	4.60	116,723	1,200	17,800	100	161	4,100	16,381			5,488			100
2024-02-08	T	STC	3.82	3.95	3.78	3.94	0.09	29,743	83	3.85	3.95	12,206	100	13,300		71	200	3,456			353
2024-02-07	T	STC	3.87	3.87	3.83	3.85	0.01	2,692	25	3.80	3.98	798		600		98					1,071
2024-02-06	T	STC	3.74	3.84	3.74	3.84	0.07	28,974	46	3.86	3.98	3,573	100	4,600		28	600	1,600			18,150
2024-02-05	T	STC	3.80	3.82	3.74	3.77	-0.025	11,540	75	3.74	3.98	7,555	400	300	400	104	800	1,501			371