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	SVI	4.79	4.84	4.76	4.79	0.04	462,042	885	4.78	4.83	170,678	6,600	6,200	8,010	309	247,320	12,356			4,719
2024-05-02	T	SVI	4.78	4.84	4.73	4.75	-0.03	533,662	1,791	4.71	4.83	290,463	20,700	45,813	13,600	925	68,790	18,001		57,800	10,542		800
2024-05-01	T	SVI	4.72	4.815	4.68	4.78	0.05	806,773	1,328	4.76	4.80	143,644	14,544	11,042	13,805	636	589,100	11,935			16,599		700
2024-04-30	T	SVI	4.72	4.77	4.66	4.73	-0.03	763,429	2,424	4.70	4.76	314,733	26,359	39,600	28,597	331	104,000	234,201			13,388		100
2024-04-29	T	SVI	4.79	4.845	4.70	4.76		731,829	2,951	4.72	4.79	341,966	25,300	24,053	28,900	398	230,800	31,741			46,194		400
2024-04-26	T	SVI	4.74	4.795	4.67	4.76		963,694	3,387	4.75	4.84	420,152	31,723	28,075	30,400	1,456	266,300	72,625			110,920		100
2024-04-25	T	SVI	5.00	5.00	4.725	4.76	-0.31	3,887,310	6,890	4.76	4.81	1,478,706	181,803	131,562	74,497	7,746	256,900	1,395,000			317,937
2024-04-24	T	SVI	5.03	5.10	5.03	5.07	0.01	440,733	1,338	5.03	5.08	239,563	16,300	11,788	7,569	238	39,800	68,900			50,818
2024-04-23	T	SVI	5.06	5.10	5.00	5.06	0.02	609,002	1,574	5.01	5.08	339,660	49,300	16,403	9,866	1,211	44,144	9,101			130,378		100
2024-04-22	T	SVI	4.95	5.07	4.93	5.04	0.08	741,028	1,462	5.00	5.07	302,239	158,138	13,214	11,768	373	61,600	11,174			177,955
2024-04-19	T	SVI	5.03	5.05	4.90	4.96	-0.07	448,908	1,871	4.92	4.96	151,923	117,300	22,151	15,116	305	53,235	32,614			46,535
2024-04-18	T	SVI	5.07	5.10	4.985	5.03	-0.02	513,361	1,946	4.99	5.08	237,763	37,500	41,653	10,267	766	88,470	18,201			70,181
2024-04-17	T	SVI	5.06	5.11	5.02	5.05	0.01	408,495	2,157	5.04	5.14	201,704	34,113	24,700	8,500	333	83,151	9,001			43,369
2024-04-16	T	SVI	5.03	5.14	5.02	5.04	-0.02	451,294	1,727	5.02	5.04	297,632	25,200	18,819	7,063	630	67,274	5,374			25,841		100
2024-04-15	T	SVI	5.14	5.18	5.00	5.06	-0.04	422,982	1,927	5.02	5.10	210,708	33,052	30,162	14,955	2,054	96,227	27,858			4,270
2024-04-12	T	SVI	5.13	5.21	5.085	5.10	-0.04	408,345	1,901	5.07	5.14	240,392	17,350	21,596	19,075	492	59,888	5,801			32,467		300
2024-04-11	T	SVI	5.13	5.15	5.07	5.14	0.04	502,120	1,026	5.09	5.15	409,568	12,308	12,800	8,110	593	38,187	2,101			15,294		300
2024-04-10	T	SVI	5.14	5.14	5.04	5.10	-0.13	1,273,172	2,924	5.09	5.15	325,749	388,631	26,060	5,200	2,657	326,221	15,401			166,502		1,500	200
2024-04-09	T	SVI	5.23	5.29	5.19	5.23	-0.01	381,283	2,041	5.17	5.27	207,414	14,500	24,570	4,300	1,550	76,762	8,201			26,967		100
2024-04-08	T	SVI	5.20	5.245	5.15	5.24	0.04	418,051	1,849	5.17	5.25	234,631	28,800	21,646	53,726	1,544	42,251	10,700			8,536		600	200
2024-04-05	T	SVI	5.10	5.21	5.10	5.20	0.08	182,071	1,065	5.13	5.21	101,876	13,800	11,440	7,156	906	28,710	8,700			8,501		300
2024-04-04	T	SVI	5.14	5.195	5.10	5.12	0.02	281,549	1,468	5.07	5.15	170,117	13,505	22,217	12,951	2,594	44,600	8,102			6,008		600
2024-04-03	T	SVI	5.12	5.145	5.095	5.10	-0.02	437,917	1,372	5.10	5.15	180,492	132,000	7,100	11,931	370	56,126	5,101			5,707		1,200	200
2024-04-02	T	SVI	5.10	5.15	5.10	5.12		435,584	1,878	5.08	5.17	233,382	32,174	24,630	3,783	359	65,222	6,801			14,581		600
2024-04-01	T	SVI	5.14	5.18	5.09	5.12	-0.04	861,982	1,613	5.07	5.15	312,103	396,611	24,540	2,499	1,323	47,288	8,901			56,692		700
2024-03-28	T	SVI	5.18	5.21	5.10	5.16	-0.02	447,582	2,035	5.12	5.21	286,137	36,759	33,332	13,087	4,071	58,720	11,300			2,527		800
2024-03-27	T	SVI	5.17	5.25	5.15	5.18	0.03	326,871	1,198	5.14	5.23	234,672	7,238	21,143	11,100	1,414	39,163	5,600			5,012		400
2024-03-26	T	SVI	5.12	5.25	5.12	5.15	0.05	432,505	1,676	5.13	5.19	231,228	40,400	25,870	2,545	1,543	71,395	8,500			44,022		900
2024-03-25	T	SVI	5.11	5.15	5.08	5.10	-0.03	621,170	1,424	5.07	5.16	158,684	383,703	19,023	2,710	1,120	41,400	6,167			6,505		800
2024-03-22	T	SVI	5.14	5.23	5.12	5.13	-0.03	298,443	1,726	5.10	5.18	162,493	8,600	17,915	5,731	3,464	74,900	5,500			13,362		1,600
2024-03-21	T	SVI	5.20	5.25	5.13	5.16	-0.04	390,728	1,048	5.10	5.20	120,193	198,025	10,200	6,255	789	30,100	5,300			8,547
2024-03-20	T	SVI	5.14	5.26	5.14	5.20	0.04	187,756	1,140	5.14	5.20	102,930	11,061	12,659	8,497	1,221	39,216	3,100			7,128		400
2024-03-19	T	SVI	5.10	5.17	5.085	5.16	0.02	465,187	1,705	5.09	5.19	269,511	62,841	34,600	6,578	281	57,900	9,000			17,602		100
2024-03-18	T	SVI	5.01	5.16	5.00	5.14	0.13	635,640	1,881	5.08	5.20	297,597	29,848	39,637	10,794	1,060	115,482	17,643			99,111		600	300
2024-03-15	T	SVI	5.15	5.18	5.01	5.01	-0.14	1,176,485	1,852	5.00	5.03	439,790	411,154	28,702	6,653	872	70,606	17,101			44,300		100
2024-03-14	T	SVI	5.16	5.18	5.115	5.15	-0.03	487,359	1,838	5.09	5.18	265,003	21,700	15,168	7,800	308	87,779	14,100			18,697
2024-03-13	T	SVI	5.17	5.205	5.11	5.18	0.02	213,209	998	5.15	5.20	131,850	9,615	13,225	1,400	411	25,667	4,871			16,030
2024-03-12	T	SVI	5.18	5.21	5.025	5.16	-0.03	647,502	2,759	5.12	5.20	302,461	51,167	29,700	6,852	2,003	197,438	5,266			33,288		1,900
2024-03-11	T	SVI	5.18	5.23	5.13	5.19	-0.01	443,419	1,583	5.14	5.23	141,276	32,277	12,600	3,723	1,541	52,900	7,852			186,969
2024-03-08	T	SVI	5.14	5.225	4.99	5.20	0.11	865,686	3,173	5.15	5.29	400,728	100,440	55,652	142,754	983	110,565	17,601			28,276		500	300
2024-03-07	T	SVI	5.17	5.23	5.09	5.09	-0.06	690,452	2,444	5.06	5.16	243,221	70,091	34,590	175,740	2,604	108,303	8,001			32,925		2,700	300
2024-03-06	T	SVI	5.30	5.30	5.15	5.15	-0.13	282,245	1,607	5.15	5.23	161,228	31,038	14,300	9,030	714	36,800	2,801			17,684		1,700
2024-03-05	T	SVI	5.37	5.38	5.26	5.28	-0.08	169,870	970	5.26	5.32	103,311	13,576	5,650	2,214	421	22,600	3,923			15,165
2024-03-04	T	SVI	5.37	5.425	5.35	5.36	-0.04	365,913	1,817	5.32	5.42	169,472	30,520	12,148	7,453	2,391	51,482	10,300			47,399
2024-03-01	T	SVI	5.40	5.48	5.39	5.40	0.01	469,338	1,755	5.36	5.45	188,588	88,132	12,715	12,327	3,050	53,758	21,101			58,888		400
2024-02-29	T	SVI	5.37	5.43	5.29	5.39	0.07	399,018	1,420	5.33	5.43	273,440	13,800	14,300	8,177	329	28,700	4,501			16,641		200
2024-02-28	T	SVI	5.30	5.35	5.265	5.32	-0.02	550,730	1,151	5.27	5.36	222,872	25,385	6,241	102,032	258	98,051	6,001			15,227		200
2024-02-27	T	SVI	5.35	5.36	5.29	5.34	0.01	759,281	1,648	5.30	5.36	246,850	205,840	21,608	9,343	1,403	42,333	31,201			163,960		100
2024-02-26	T	SVI	5.37	5.39	5.27	5.33	-0.05	296,406	1,251	5.29	5.42	126,825	23,400	15,828	6,538	633	36,235	9,601			44,934		100
2024-02-23	T	SVI	5.37	5.40	5.20	5.38	0.03	653,214	2,210	5.34	5.44	231,628	59,600	24,152	5,500	1,176	199,400	53,669			45,440		1,700	100
2024-02-22	T	SVI	5.37	5.37	5.31	5.35	0.01	259,334	1,270	5.32	5.38	84,299	28,885	10,389	8,200	613	53,200	5,744			49,233		200
2024-02-21	T	SVI	5.35	5.36	5.30	5.34	0.03	309,605	1,469	5.29	5.37	148,333	31,694	18,481	5,130	978	74,842	12,901			10,174		500
2024-02-20	T	SVI	5.35	5.39	5.30	5.31	-0.04	466,141	1,069	5.26	5.37	86,310	19,025	10,800	5,503	244	316,768	5,101			10,231
2024-02-16	T	SVI	5.25	5.40	5.25	5.35	0.04	339,533	1,350	5.30	5.44	105,042	48,095	12,176	5,847	281	67,000	9,318			81,570
2024-02-15	T	SVI	5.36	5.40	5.28	5.31	-0.02	276,849	1,217	5.25	5.35	119,702	30,000	35,500	5,729	493	65,725	11,295			8,225
2024-02-14	T	SVI	5.28	5.40	5.26	5.33	0.07	751,887	1,950	5.29	5.38	159,228	30,801	27,580	25,952	1,200	459,700	17,076			27,170		200
2024-02-13	T	SVI	5.24	5.27	5.235	5.26	-0.07	324,754	1,515	5.24	5.32	156,855	46,345	30,225	5,402	560	39,500	12,900			20,153
2024-02-12	T	SVI	5.33	5.41	5.32	5.33	-0.02	317,971	1,634	5.31	5.34	160,229	29,964	27,194	10,458	660	31,257	24,101			24,758		100
2024-02-09	T	SVI	5.22	5.35	5.18	5.35	0.15	188,358	989	5.27	5.38	77,041	24,984	17,900	7,667	349	14,400	6,101			26,808		600
2024-02-08	T	SVI	5.25	5.25	5.19	5.20	-0.04	219,594	1,107	5.18	5.25	145,359	19,121	3,220	2,365	1,749	17,800	4,200			22,786		100
2024-02-07	T	SVI	5.25	5.28	5.225	5.24	-0.01	243,897	1,372	5.20	5.29	128,289	19,816	11,302	7,426	1,954	35,100	3,063			20,562		200