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
2024-04-26	V	STS	0.56	0.59	0.54	0.59	0.03	69,258	51	0.57	0.62	24,694	4,500	4,000	11,000	4,559		17,000			3,505
2024-04-25	V	STS	0.56	0.57	0.55	0.57	0.02	22,668	17	0.56	0.57	2,500		5	500	1,500		15,500			2,500
2024-04-24	V	STS	0.56	0.56	0.56	0.56	0.01	1,100	4	0.55	0.57			500		565
2024-04-23	V	STS	0.58	0.58	0.54	0.55	-0.02	42,319	28	0.54	0.55	17,500	3,000	7,000	5,500	1,500		6,500			1,119
2024-04-22	V	STS	0.57	0.58	0.57	0.57	0.01	15,673	12	0.55	0.57	14,173		500		1,000
2024-04-19	V	STS	0.56	0.57	0.56	0.56		18,090	8	0.55	0.56	10,090	4,500	1,000	1,000	500		1,000
2024-04-18	V	STS	0.56	0.57	0.56	0.56	0.01	24,350	24	0.55	0.56	3,500	2,500	12,500	1,000	1,500		3,000			350
2024-04-17	V	STS	0.55	0.56	0.54	0.54	-0.01	35,464	41	0.54	0.55	14,164	3,500	9,000	3,000	2,300		3,500
2024-04-16	V	STS	0.55	0.55	0.55	0.55	0.02	5,974	9	0.54	0.57	500	2,500		500	300		2,000
2024-04-15	V	STS	0.53	0.54	0.53	0.54	0.02	11,529	6	0.53	0.62	8,024		5				3,500
2024-04-12	V	STS	0.54	0.54	0.52	0.52		90,494	43	0.52	0.53	62,101	4,500	7,001	11,500	1,000		4,000			392
2024-04-11	V	STS	0.52	0.56	0.51	0.53	0.01	233,050	105	0.52	0.53	113,200	17,500	38,500	8,500	12,150	5,000	24,500			13,700
2024-04-10	V	STS	0.53	0.53	0.52	0.53	0.01	34,623	18	0.52	0.53	7,580	1,000		500		500	13,500			11,488
2024-04-09	V	STS	0.53	0.55	0.51	0.51	-0.01	258,070	89	0.51	0.52	151,015	10,500	44,530	14,000	3,025	3,000	22,000			10,000
2024-04-08	V	STS	0.53	0.55	0.52	0.53		72,198	29	0.51	0.54	46,520	1,000	11,505	3,500	5,500	500	3,500
2024-04-05	V	STS	0.55	0.60	0.53	0.55	0.01	278,753	174	0.53	0.55	89,280	26,000	46,505	26,500	653	10,500	62,500			15,600
2024-04-04	V	STS	0.56	0.58	0.54	0.54		166,193	79	0.54	0.57	96,628	6,000	18,535	10,000	500	2,000	21,500			11,010
2024-04-03	V	STS	0.52	0.55	0.50	0.53	0.02	96,251	69	0.54	0.57	38,764	6,000	8,500	12,000	10,532	6,500	13,000			629
2024-04-02	V	STS	0.53	0.53	0.50	0.53	0.02	61,999	35	0.50	0.53	20,246	1,000	4,508	5,000	8,190		13,000			10,000
2024-04-01	V	STS	0.56	0.56	0.50	0.51	-0.04	47,732	45	0.51	0.56	20,241	5,500	13,000	2,000		1,000	5,100			585
2024-03-28	V	STS	0.57	0.57	0.54	0.55	-0.01	16,718	35	0.55	0.56	6,810				4,011		4,500			1,093
2024-03-27	V	STS	0.55	0.59	0.55	0.56	0.01	142,824	103	0.55	0.56	49,746	41,500	1,000	8,000	8,009	4,000	30,500			50
2024-03-26	V	STS	0.58	0.58	0.55	0.57		26,328	26	0.56	0.58	16,785	2,000	6	1,500	2,525		3,500			2
2024-03-25	V	STS	0.56	0.62	0.56	0.60	0.04	178,819	73	0.58	0.62	132,115	4,500	10,500	9,500	200		22,000			4
2024-03-22	V	STS	0.57	0.57	0.56	0.56	-0.01	90,259	33	0.56	0.58	70,520	1,500	6,510	1,500		500	4,500			5,205
2024-03-21	V	STS	0.60	0.60	0.57	0.57	-0.03	18,561	25	0.57	0.58	12,055	2,000	50	500	1,550					2,002
2024-03-20	V	STS	0.58	0.60	0.55	0.60	0.01	185,405	106	0.60	0.62	123,039	10,000	4,500	13,000	15,650		19,000			25
2024-03-19	V	STS	0.60	0.60	0.59	0.59	-0.01	2,249	7	0.57	0.59	2,099				44					106
2024-03-18	V	STS	0.61	0.61	0.59	0.61	0.005	24,806	28	0.60	0.62	3,500	1,000		1,000	3,540		4,500			10,000
2024-03-15	V	STS	0.59	0.62	0.59	0.61	0.02	24,337	30	0.60	0.65	5,320	500	500	1,000	4,711	500	2,500			9,306
2024-03-14	V	STS	0.63	0.63	0.59	0.59	-0.03	72,424	42	0.59	0.62	50,224	4,500	500	1,500	500	500	3,500			11,000
2024-03-13	V	STS	0.64	0.65	0.62	0.62	-0.02	60,405	19	0.61	0.63	59,905	500
2024-03-12	V	STS	0.64	0.67	0.62	0.64		170,586	50	0.64	0.65	99,560	35,000	8,500	1,000	1,465	19,500	4,000			365
2024-03-11	V	STS	0.64	0.64	0.63	0.64		6,200	7	0.63	0.64	4,500	1,500								200
2024-03-08	V	STS	0.64	0.64	0.64	0.64	-0.01	17,019	20	0.64	0.67	9,050			1,500	579					5,000
2024-03-07	V	STS	0.69	0.71	0.65	0.65	-0.05	104,150	57	0.64	0.65	82,395	1,500	7,000	3,500		500	9,000			250
2024-03-06	V	STS	0.70	0.70	0.70	0.70	0.02	1,299	4	0.69	0.70	1,000									259
2024-03-05	V	STS	0.67	0.68	0.64	0.68	0.03	51,260	47	0.68	0.70	36,040	1,000		5,000	550		8,000			670
2024-03-04	V	STS	0.67	0.67	0.65	0.65	-0.02	20,105	18	0.65	0.67	12,000	2,000		2,000	1,480		2,500
2024-03-01	V	STS	0.66	0.69	0.66	0.69	0.03	15,773	33	0.67	0.69	6,122				500		6,000			3,060
2024-02-29	V	STS	0.67	0.68	0.66	0.66		10,720	7	0.66	0.68	10,500									100
2024-02-28	V	STS	0.67	0.67	0.64	0.66	-0.02	21,673	12	0.67	0.68	11,550						10,000			123
2024-02-27	V	STS	0.69	0.69	0.67	0.67	-0.03	2,632	5	0.67	0.68	1,000				1,000		500			132
2024-02-26	V	STS	0.68	0.70	0.67	0.70	0.02	36,207	21	0.68	0.70	28,000	2,500		2,000	1,500		1,500			607
2024-02-23	V	STS	0.66	0.69	0.66	0.68	0.02	5,228	13	0.67	0.70	1,545				1,483		1,000			1,170
2024-02-22	V	STS	0.66	0.67	0.65	0.65		27,246	19	0.65	0.67	1,550	2,500	7,000	1,000	9,000		1,000			5,196
2024-02-21	V	STS	0.65	0.65	0.65	0.65	-0.01	16,585	77	0.64	0.65	4,000			1,500	585		5,500			5,000
2024-02-20	V	STS	0.67	0.67	0.64	0.66	-0.01	61,770	114	0.64	0.66	27,750	1,500	22,000		4,360		1,000			5,120
2024-02-16	V	STS	0.66	0.68	0.66	0.68	0.03	3,004	6	0.65	0.69	1,000				1,000		1,000
2024-02-15	V	STS	0.67	0.68	0.62	0.66	0.02	45,757	41	0.65	0.67	34,200			2,500	5,957		3,000			60
2024-02-14	V	STS	0.67	0.67	0.63	0.64	-0.01	43,137	60	0.62	0.65	20,900	5,500		6,500	7,510		2,500
2024-02-13	V	STS	0.66	0.66	0.66	0.66	0.01	652	4	0.65	0.70					550					2
2024-02-12	V	STS	0.65	0.68	0.64	0.64	-0.03	45,840	32	0.65	0.66	27,440	500	7,500		300	500	9,000			451
2024-02-09	V	STS	0.68	0.69	0.67	0.67	0.01	11,168	13	0.66	0.68	9,057			500	1,500					111
2024-02-08	V	STS	0.68	0.70	0.66	0.67	-0.03	19,445	28	0.67	0.70	15,095				3,747		500			103
2024-02-07	V	STS	0.70	0.70	0.68	0.69	-0.01	4,018	7	0.68	0.70	1,000			500	1,000		500			1,018
2024-02-06	V	STS	0.68	0.70	0.68	0.70	0.03	8,000	6	0.70	0.71	6,500	500			1,000
2024-02-05	V	STS	0.69	0.69	0.66	0.66	-0.04	4,662	9	0.67	0.71	1,000				1,000		2,500			62
2024-02-02	V	STS	0.69	0.70	0.64	0.68		166,529	65	0.68	0.71	154,101	4,000	500	2,000	2,000		3,500
2024-02-01	V	STS	0.68	0.68	0.62	0.68	0.01	238,772	90	0.68	0.70	177,350	11,000	14,500	13,500	4,105	500	16,500			802		500
2024-01-31	V	STS	0.72	0.72	0.66	0.67	-0.02	133,289	84	0.67	0.71	84,120	7,000	7,500	12,500	11,164	3,000	8,000			5
2024-01-30	V	STS	0.72	0.74	0.69	0.69	-0.02	104,857	32	0.69	0.73	72,500	2,000	14,000	5,000	800		10,000			144