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
2024-04-19	T	SVA	0.44	0.46	0.43	0.45		174,168	85	0.45	0.46	114,849	22,500	14,500	18,000	200		2,500			1,064
2024-04-18	T	SVA	0.44	0.47	0.44	0.45	-0.015	64,688	46	0.45	0.455	42,040	15,000	1,500			2,500	2,500			1,147
2024-04-17	T	SVA	0.465	0.475	0.455	0.47	0.005	70,249	57	0.46	0.47	32,500	1,500	13,000	14,500			7,500			1,149
2024-04-16	T	SVA	0.47	0.49	0.46	0.465	-0.005	174,430	102	0.46	0.475	53,068	23,500	18,500	50,500	55	1,000	26,000			1,326
2024-04-15	T	SVA	0.51	0.51	0.455	0.47	0.005	236,507	120	0.465	0.47	173,556	9,000	24,016	8,500	511	1,500	18,500			884
2024-04-12	T	SVA	0.50	0.51	0.46	0.465	-0.055	274,526	198	0.46	0.47	114,307	32,725	12,297	49,000	730	4,000	57,000			2,361
2024-04-11	T	SVA	0.42	0.53	0.415	0.53	0.135	983,721	442	0.51	0.53	660,376	75,501	78,090	71,000	2,526	500	89,000			5,298
2024-04-10	T	SVA	0.41	0.41	0.37	0.395	-0.02	981,164	397	0.39	0.395	433,283	171,806	144,500	117,500	1,747		95,500			13,558
2024-04-09	T	SVA	0.475	0.485	0.395	0.415	-0.06	1,078,757	443	0.40	0.415	589,765	117,500	106,100	114,000	1,328	16,500	130,000			2,705
2024-04-08	T	SVA	0.50	0.50	0.47	0.48	-0.02	540,977	221	0.47	0.48	265,135	77,000	68,500	63,000	418	5,500	52,000			7,425
2024-04-05	T	SVA	0.53	0.53	0.49	0.50	-0.02	388,461	251	0.495	0.51	153,371	61,500	15,572	57,500	2,308	4,000	26,000			65,547			1,000
2024-04-04	T	SVA	0.53	0.56	0.51	0.52	-0.01	283,977	183	0.51	0.52	151,940	15,000	46,000	28,500	2,041	7,000	6,000			23,388		500
2024-04-03	T	SVA	0.55	0.56	0.51	0.53		284,130	152	0.52	0.53	136,687	36,137	9,500	43,500	1,162	10,000	45,000			1,974
2024-04-02	T	SVA	0.59	0.60	0.53	0.54	-0.04	481,330	179	0.53	0.54	252,031	35,500	110,500	33,000	1,200	500	46,000			1,194
2024-04-01	T	SVA	0.54	0.60	0.54	0.59	0.05	266,835	112	0.57	0.59	158,960	31,000	21,000	22,000	344	1,500	30,500			1,026
2024-03-28	T	SVA	0.55	0.57	0.54	0.55	-0.01	155,703	107	0.54	0.55	82,326	14,000	30,000	4,000	850	2,500	20,500			1,527
2024-03-27	T	SVA	0.54	0.58	0.54	0.56	0.01	164,716	76	0.55	0.56	85,630	3,500	45,500	12,500	600		15,500			1,254
2024-03-26	T	SVA	0.55	0.56	0.55	0.56	0.01	47,862	20	0.55	0.56	28,000	6,000	3,500	3,000	200		6,500			462
2024-03-25	T	SVA	0.57	0.59	0.55	0.55	-0.03	139,588	53	0.55	0.56	110,454		26,500				1,486			781
2024-03-22	T	SVA	0.55	0.58	0.54	0.57	0.01	64,947	37	0.57	0.58	30,800	2,000	27,000	1,500	450		2,000			1,031
2024-03-21	T	SVA	0.57	0.59	0.53	0.56	-0.01	225,168	117	0.55	0.57	123,065	10,500	40,000	21,500	100	2,000	26,500			1,201
2024-03-20	T	SVA	0.56	0.57	0.56	0.57		68,187	43	0.57	0.58	40,800	8,500	8,000	8,000			2,500			47
2024-03-19	T	SVA	0.59	0.59	0.56	0.57	-0.03	140,972	77	0.56	0.57	62,310	18,000	19,900	19,500	200		19,500			1,562
2024-03-18	T	SVA	0.59	0.61	0.59	0.60		163,531	87	0.60	0.61	63,100	46,000	17,000	23,000	1,268		10,500			1,101
2024-03-15	T	SVA	0.57	0.60	0.54	0.60	0.04	361,507	161	0.59	0.60	188,400	41,500	55,500	32,500	344	1,000	38,000			2,228
2024-03-14	T	SVA	0.58	0.58	0.55	0.56	-0.01	72,585	58	0.56	0.57	50,927	5,000	7,900	1,000			6,000			1,161
2024-03-13	T	SVA	0.55	0.59	0.53	0.56	0.01	517,538	128	0.56	0.58	452,432	10,500	5,000	19,000	1,600	3,500	23,000			1,465			500
2024-03-12	T	SVA	0.53	0.56	0.53	0.55	0.01	200,395	111	0.55	0.56	92,500	38,500	12,000	29,000	1,244	500	24,830			1,713
2024-03-11	T	SVA	0.55	0.56	0.53	0.54	-0.02	206,051	135	0.54	0.55	98,617	42,500	10,000	21,500	1,210	3,000	24,500			4,025
2024-03-08	T	SVA	0.55	0.56	0.54	0.56	0.01	322,825	199	0.55	0.56	150,425	61,000	34,000	41,000	2,200	1,000	30,000			2,107			500
2024-03-07	T	SVA	0.58	0.59	0.55	0.55	-0.03	219,262	121	0.55	0.57	161,208	15,000	8,272	17,000	19	500	13,000			3,031
2024-03-06	T	SVA	0.59	0.60	0.57	0.58	-0.02	177,808	98	0.58	0.59	23,500	24,000	30,000	22,000	536		76,500			1,053
2024-03-05	T	SVA	0.57	0.61	0.56	0.59	0.01	214,642	142	0.59	0.61	95,271	17,500	20,500	38,000	103		41,000			1,489
2024-03-04	T	SVA	0.61	0.61	0.57	0.58	-0.02	137,721	122	0.58	0.59	58,160	13,000	13,500	5,500	400	41,500	3,000			1,976
2024-03-01	T	SVA	0.61	0.63	0.59	0.60		116,030	74	0.58	0.60	76,365	7,500	14,500	5,000	200	2,500	8,500			965
2024-02-29	T	SVA	0.62	0.62	0.59	0.61	0.01	35,587	41	0.60	0.61	15,000	12,000	1,500				4,359			1,914
2024-02-28	T	SVA	0.62	0.64	0.60	0.60	-0.02	103,396	57	0.60	0.62	68,931	3,000	17,900	10,500			2,000			712
2024-02-27	T	SVA	0.63	0.65	0.61	0.62	-0.02	89,290	69	0.62	0.64	61,440	6,500	14,500	1,000	20	1,000	3,000			1,070
2024-02-26	T	SVA	0.64	0.65	0.63	0.63	-0.01	53,739	39	0.63	0.64	17,173	4,500	30,500		149					646
2024-02-23	T	SVA	0.64	0.65	0.62	0.64	-0.01	100,630	56	0.63	0.64	65,201	14,000	5,000	7,000	300		8,500			616
2024-02-22	T	SVA	0.67	0.67	0.65	0.65	-0.03	190,039	97	0.64	0.65	73,645	24,000	16,500	39,500	300	500	34,500			1,094
2024-02-21	T	SVA	0.66	0.69	0.64	0.67	-0.01	164,132	109	0.67	0.69	90,550	10,000	6,500	24,000		3,500	27,500			1,832
2024-02-20	T	SVA	0.69	0.70	0.65	0.68	-0.02	359,800	154	0.67	0.69	186,994	28,000	84,120	19,000	1,000	4,500	33,500			1,678
2024-02-16	T	SVA	0.64	0.70	0.64	0.70	0.07	320,211	178	0.68	0.70	202,042	18,500	35,500	21,500	2,700	6,500	31,500			1,526
2024-02-15	T	SVA	0.58	0.63	0.58	0.63	0.05	214,282	105	0.62	0.63	96,700	40,500	24,500	20,000	1,889	500	29,500			412
2024-02-14	T	SVA	0.58	0.60	0.55	0.59	0.02	341,127	104	0.58	0.60	201,990	29,000	64,500	10,000	1,260		33,000			1,372
2024-02-13	T	SVA	0.57	0.59	0.56	0.58		185,913	98	0.57	0.58	88,775	30,500	20,000	24,500	160		19,500			1,348			500
2024-02-12	T	SVA	0.60	0.60	0.56	0.58	-0.02	229,346	159	0.58	0.59	136,665	28,500	39,500	10,000	480	2,500	8,500			2,080
2024-02-09	T	SVA	0.60	0.61	0.60	0.61	0.01	57,607	36	0.60	0.61	38,096	15,500			30		2,800			20		500
2024-02-08	T	SVA	0.62	0.62	0.60	0.60	-0.01	95,265	45	0.59	0.60	75,130	11,000	4,000	3,000	100	500	1,000			235
2024-02-07	T	SVA	0.62	0.63	0.61	0.61		310,598	159	0.60	0.63	212,881	31,500	16,500	21,500	1,000	2,000	22,500			1,194		1,500
2024-02-06	T	SVA	0.60	0.63	0.60	0.61	0.01	317,965	99	0.61	0.62	205,151	37,500	38,120	16,000	19		18,100			1,154		500
2024-02-05	T	SVA	0.60	0.61	0.57	0.60		416,185	138	0.59	0.62	291,430	18,000	28,500	23,500	275		50,500			1,186		1,000
2024-02-02	T	SVA	0.65	0.65	0.59	0.60	-0.05	222,934	127	0.60	0.61	162,620	14,000	14,000	11,000	480	1,500	16,500			1,704
2024-02-01	T	SVA	0.63	0.65	0.63	0.65	0.02	121,005	46	0.64	0.66	62,264	16,500	20,000	7,500	500	500	12,500			1,241
2024-01-31	T	SVA	0.62	0.65	0.61	0.62	-0.03	265,157	109	0.62	0.64	129,000	19,500	25,500	29,000	403	1,000	60,500
2024-01-30	T	SVA	0.64	0.65	0.63	0.65	0.02	322,851	132	0.64	0.65	189,750	57,500	18,500	22,500	1,222	1,500	26,500			1,071		500
2024-01-29	T	SVA	0.64	0.66	0.63	0.63	-0.02	235,783	101	0.63	0.64	169,300	11,000	8,500	11,500	800	500	24,500			7,896		500
2024-01-26	T	SVA	0.58	0.65	0.58	0.65	0.06	418,680	166	0.64	0.65	268,194	50,000	16,000	43,500	900	6,500	30,000			1,639		1,000
2024-01-25	T	SVA	0.60	0.61	0.58	0.59		183,046	97	0.59	0.60	97,915	9,500	29,000	29,000	140	5,500	9,500			1,744
2024-01-24	T	SVA	0.60	0.60	0.58	0.58	-0.01	52,836	45	0.58	0.59	48,100	500			500	1,000	1,500			722
2024-01-23	T	SVA	0.56	0.60	0.56	0.59	0.01	288,891	140	0.59	0.60	216,925	37,000	5,500	13,500	1,950	1,000	10,000			2,366			500
2024-01-22	T	SVA	0.60	0.60	0.57	0.58	-0.03	211,293	88	0.57	0.58	140,064	1,000	11,000	18,500	201		39,500			713