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	V-TSX-V	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	V	STE	0.40	0.40	0.38	0.39	-0.01	104,919	50	0.39	0.40	71,500	8,000	7,500	1,500			5,000			11,280
2024-05-02	V	STE	0.40	0.415	0.40	0.40	0.005	90,500	31	0.40	0.42	62,000	2,500	22,500	3,000			500
2024-05-01	V	STE	0.405	0.405	0.395	0.395	-0.005	16,358	16	0.395	0.42	4,600	1,500		6,000			4,000			258
2024-04-30	V	STE	0.42	0.42	0.40	0.40	-0.015	137,300	32	0.40	0.44	44,000	81,000	1,300	10,500			500
2024-04-29	V	STE	0.395	0.425	0.395	0.415	0.02	66,030	42	0.41	0.44	12,108	3,000	2,000	16,000			29,500			3,000
2024-04-26	V	STE	0.41	0.41	0.39	0.40	-0.005	144,401	50	0.40	0.44	114,501	3,000	15,000	5,500	200		5,500			200
2024-04-25	V	STE	0.385	0.42	0.38	0.405	0.025	402,800	109	0.405	0.44	313,700	9,000	22,500	33,500		2,000	21,000			1,000
2024-04-24	V	STE	0.39	0.39	0.38	0.38	-0.005	38,513	27	0.38	0.39	10,500	6,000		7,000		500	4,500			10,013
2024-04-23	V	STE	0.40	0.40	0.365	0.385	0.005	123,395	62	0.385	0.39	41,200	7,000	49,500	8,500			16,500			2
2024-04-22	V	STE	0.425	0.425	0.37	0.385	-0.025	157,425	87	0.39	0.43	60,500	10,500	58,500	6,000		2,500	18,500			518
2024-04-19	V	STE	0.40	0.415	0.40	0.41	0.015	28,420	24	0.41	0.43	14,033	3,000		3,500	149		7,500
2024-04-18	V	STE	0.39	0.415	0.375	0.415	0.03	346,600	80	0.41	0.43	245,700	6,000	45,500	6,000			10,500			32,900
2024-04-17	V	STE	0.385	0.39	0.38	0.38	-0.005	32,500	12	0.38	0.39	4,000		15,000	7,500			6,000
2024-04-16	V	STE	0.40	0.41	0.375	0.385		329,115	92	0.38	0.39	150,515	7,000	88,000	28,500			55,000
2024-04-15	V	STE	0.39	0.395	0.375	0.385	-0.01	26,868	25	0.385	0.44	12,338	1,000	2,500	9,500			1,500			30
2024-04-12	V	STE	0.405	0.405	0.395	0.395	0.005	34,901	26	0.39	0.44	9,501	2,500	1,500	3,000			5,500			12,600
2024-04-11	V	STE	0.41	0.41	0.38	0.39	-0.01	43,210	29	0.385	0.43	19,710	1,500	1,000	4,000		500	16,500
2024-04-10	V	STE	0.415	0.425	0.40	0.415		120,505	26	0.41	0.45	112,005	1,000	1,000	2,500			4,000
2024-04-09	V	STE	0.45	0.45	0.41	0.415	-0.03	35,869	39	0.415	0.45	16,045	1,000		5,000			13,000			819
2024-04-08	V	STE	0.44	0.455	0.44	0.445	-0.005	29,202	24	0.44	0.46	20,172	500	4,000	500		500				3,500
2024-04-05	V	STE	0.475	0.475	0.45	0.455	0.005	37,048	31	0.45	0.48	23,500	1,500	500	2,500	450		8,000			198
2024-04-04	V	STE	0.45	0.46	0.44	0.45	0.005	45,250	31	0.45	0.48	18,812	4,000		5,000		500	7,500			9,218
2024-04-03	V	STE	0.475	0.475	0.445	0.455	-0.01	35,141	26	0.45	0.48	14,570	1,000	10,000	1,500			4,000			4,071
2024-04-02	V	STE	0.43	0.47	0.43	0.465	0.055	287,285	105	0.46	0.48	169,975	13,500	73,000	14,500		1,500	13,439			316
2024-04-01	V	STE	0.445	0.445	0.405	0.42	0.01	37,433	19	0.42	0.45	4,833		17,500	7,000			8,000
2024-03-28	V	STE	0.415	0.42	0.41	0.41	-0.005	45,536	36	0.41	0.42	8,019	3,500	15,770	6,500			11,000			232
2024-03-27	V	STE	0.43	0.43	0.405	0.415	-0.015	179,500	13	0.41	0.42	159,000	1,500	15,000	3,500			500
2024-03-26	V	STE	0.43	0.43	0.425	0.43	0.02	4,614	7	0.42	0.44	3,600	1,000								2
2024-03-25	V	STE	0.425	0.43	0.41	0.42	0.01	74,350	44	0.415	0.44	20,000	7,500	31,000	5,500	350		10,000
2024-03-22	V	STE	0.435	0.435	0.41	0.41	-0.015	27,521	28	0.41	0.44	9,000	3,500		6,000		1,500	6,500			1,021
2024-03-21	V	STE	0.445	0.445	0.425	0.43		12,853	18	0.425	0.435	8,500	1,000	500	2,000						853
2024-03-20	V	STE	0.43	0.435	0.415	0.43	0.015	170,811	21	0.43	0.46	156,500	1,000	10,000	500		1,500	1,000			311
2024-03-19	V	STE	0.435	0.435	0.41	0.415	-0.01	24,187	30	0.415	0.46	18,687	2,000		1,500		500	1,500
2024-03-18	V	STE	0.445	0.455	0.425	0.43	-0.01	79,195	48	0.425	0.46	51,000	3,500	16,000	4,500			3,730
2024-03-15	V	STE	0.46	0.46	0.435	0.44	-0.01	172,294	54	0.44	0.48	125,788	3,000	16,000	7,500		500	15,500			4,001
2024-03-14	V	STE	0.455	0.46	0.44	0.455	0.01	116,672	41	0.45	0.49	84,000	2,000	17,500	3,500	415	1,000	7,500			400
2024-03-13	V	STE	0.465	0.465	0.445	0.445	-0.01	45,388	29	0.445	0.52	26,000	5,500		3,500		1,500	8,000			500
2024-03-12	V	STE	0.46	0.46	0.455	0.455	0.005	6,100	6	0.45	0.50	5,100		500				500
2024-03-11	V	STE	0.455	0.455	0.45	0.45		2,690	5	0.45	0.50	1,150		1,500							40
2024-03-08	V	STE	0.46	0.465	0.435	0.45	-0.005	288,050	63	0.45	0.475	271,050	3,500	5,000				8,500
2024-03-07	V	STE	0.46	0.47	0.45	0.455	0.005	36,819	18	0.45	0.475	11,605	1,000	15,500	6,500			1,500			300
2024-03-06	V	STE	0.465	0.465	0.45	0.45	-0.01	29,073	27	0.45	0.52	15,000	2,500	9,000	500	68		1,000
2024-03-05	V	STE	0.475	0.475	0.46	0.46	-0.02	65,844	30	0.455	0.52	60,500	2,000	500				2,000			650
2024-03-04	V	STE	0.51	0.51	0.475	0.48	-0.02	49,318	45	0.475	0.54	40,304	1,500	3,500				3,500			14
2024-03-01	V	STE	0.53	0.53	0.48	0.50	-0.02	178,331	78	0.50	0.51	85,000	5,500	42,500	7,000			38,000			331
2024-02-29	V	STE	0.45	0.53	0.45	0.52	0.085	245,691	129	0.51	0.54	164,268	16,500	15,500	12,500			32,500			4,423
2024-02-28	V	STE	0.415	0.49	0.41	0.435	0.02	300,193	146	0.435	0.44	195,834	13,500	29,000	12,500		1,000	22,000			26,315
2024-02-27	V	STE	0.405	0.42	0.40	0.41	0.01	670,238	61	0.41	0.43	621,714	15,500	25,000	5,000			3,000			19
2024-02-26	V	STE	0.435	0.435	0.40	0.40	-0.015	27,688	33	0.40	0.44	6,987	1,500		7,500			11,000			696
2024-02-23	V	STE	0.415	0.42	0.41	0.42	0.01	353,156	52	0.41	0.44	301,085	13,500	10,500	10,500			17,500			21
2024-02-22	V	STE	0.415	0.415	0.41	0.41		42,000	8	0.41	0.44	38,500		1,000	1,500			1,000
2024-02-21	V	STE	0.425	0.425	0.41	0.41	0.005	37,507	7	0.41	0.44	36,000		1,500							7
2024-02-20	V	STE	0.39	0.415	0.385	0.405	0.015	199,562	45	0.405	0.425	84,900	6,000	30,000	5,000		500	23,000			50,096
2024-02-16	V	STE	0.40	0.40	0.38	0.395	0.005	67,092	26	0.39	0.40	29,568	30,500		3,500			3,500			24
2024-02-15	V	STE	0.395	0.395	0.39	0.39	-0.005	3,000	3	0.39	0.425	2,500	500
2024-02-14	V	STE	0.415	0.415	0.395	0.395	-0.005	4,101	7	0.395	0.425	3,500						500			100
2024-02-13	V	STE	0.425	0.425	0.40	0.40		98,500	19	0.395	0.425	73,000									25,500
2024-02-12	V	STE	0.40	0.41	0.40	0.40		48,720	28	0.40	0.45	27,710	3,500	3,500	4,000			10,000			10
2024-02-09	V	STE	0.405	0.405	0.385	0.40		272,132	36	0.40	0.45	258,531	3,500	3,500	2,000			4,500			101
2024-02-08	V	STE	0.405	0.405	0.395	0.40		31,503	13	0.395	0.45	29,500	1,500					500			3
2024-02-07	V	STE	0.405	0.425	0.40	0.425	0.025	13,600	11	0.405	0.45	11,000		500	500			1,000			600
2024-02-06	V	STE	0.45	0.45	0.40	0.40	-0.025	64,074	23	0.40	0.44	61,570	1,000				500	500					500