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
2024-05-17	T	SVR.C	15.72	16.26	15.69	16.26	0.86	16,263	83	16.14	16.50	9,032	3,900	300	200	250					2,208
2024-05-16	T	SVR.C	15.33	15.43	15.22	15.40	0.05	39,715	29	15.20	15.41	33,853	2,800	1,300	800			700			116
2024-05-15	T	SVR.C	15.01	15.35	14.93	15.35	0.44	12,272	43	15.17	15.43	4,799	2,600	2,000	800	73		152			1,633
2024-05-14	T	SVR.C	14.91	14.91	14.91	14.91	0.08	942	11	14.66	15.00	100	400					301
2024-05-13	T	SVR.C	14.83	14.83	14.69	14.75	0.06	1,439	11	14.50	14.86	674	200		300			102			163
2024-05-10	T	SVR.C	14.74	14.74	14.62	14.62	-0.07	976	11	14.48	14.83		600	100				101			86
2024-05-09	T	SVR.C	14.68	14.70	14.58	14.69	0.38	3,052	25	14.53	14.94	228	100	900	200	31					1,237
2024-05-08	T	SVR.C	14.37	14.37	14.28	14.34	0.59	10,489	22	14.13	14.48	7,369	600	1,400	500			501			13
2024-05-07	T	SVR.C	14.27	14.27	14.27	14.27	0.52	1,481	12	14.10	14.43		1,000			51		2			311
2024-05-06	T	SVR.C	14.21	14.21	14.21	14.21	0.46	285	9	14.07	14.48	1	100					1
2024-05-03	T	SVR.C	13.59	13.75	13.59	13.75	-0.10	2,212	28	13.66	13.95	740	200		300		300	102			379
2024-05-02	T	SVR.C	13.85	13.85	13.85	13.85	-0.03	533	9	13.73	14.06	207						2			204
2024-05-01	T	SVR.C	13.79	14.00	13.79	13.88	-0.27	4,991	23	13.74	14.06	2,030	1,850		200	35	100	401			291
2024-04-30	T	SVR.C	13.80	13.81	13.76	13.80	-0.35	3,063	18	13.63	13.97	80		400	1,500	45		1			901
2024-04-29	T	SVR.C	14.15	14.15	14.15	14.15	-0.07	3,088	11	13.99	14.31	2,472						1			605
2024-04-26	T	SVR.C	14.22	14.22	14.20	14.22	-0.03	1,522	16	14.15	14.34	1,100				35					15
2024-04-25	T	SVR.C	14.11	14.25	14.11	14.22	0.06	2,713	18	14.15	14.41	2,305			100	70		1			2
2024-04-24	T	SVR.C	14.22	14.25	14.22	14.25	0.09	3,372	25	14.05	14.37	47	700	700				101			1,350
2024-04-23	T	SVR.C	14.11	14.21	14.09	14.19	-0.11	6,878	25	14.06	14.41	609	1,200	2,000	800		700	2			1,391
2024-04-22	T	SVR.C	14.46	14.46	14.25	14.25	-0.64	8,006	47	14.04	14.42	2,626	1,500	2,400	300	25		202			455
2024-04-19	T	SVR.C	15.08	15.08	15.01	15.01	0.12	3,589	25	14.86	15.11	8	1,000					201			2,071
2024-04-18	T	SVR.C	14.89	14.89	14.84	14.88	-0.01	3,778	17	14.67	15.01	4	800	900	1,100	85		844			32
2024-04-17	T	SVR.C	15.07	15.07	14.89	14.89		1,130	16	14.69	15.02	200			300	35		100			493
2024-04-16	T	SVR.C	14.95	14.95	14.69	14.89	-0.13	6,433	39	14.82	15.04	1,898	2,400	1,010	200	25	300	1			338
2024-04-15	T	SVR.C	15.12	15.12	14.70	15.11	0.23	6,272	48	14.95	15.31	2,161	1,700		600	136	200	101			887
2024-04-12	T	SVR.C	15.43	15.50	14.77	14.79	-0.01	7,546	61	14.60	14.89	2,048	400	2,000	1,000	20		61			1,766
2024-04-11	T	SVR.C	14.49	14.80	14.49	14.80	0.40	35,019	85	14.62	14.95	12,101	8,000	5,200	2,800		2,600	2,767			1,507
2024-04-10	T	SVR.C	14.53	14.75	14.40	14.40	-0.17	13,005	43	14.34	14.65	4,422	1,700	5,000	600	10	700				201
2024-04-09	T	SVR.C	14.50	14.60	14.35	14.56	0.11	5,499	36	14.39	14.65	2,602	500	1,400							747
2024-04-08	T	SVR.C	14.41	14.46	14.19	14.45	0.22	7,658	58	14.22	14.50	3,363	2,900			103	100	103			519
2024-04-05	T	SVR.C	14.08	14.25	13.97	14.23	0.35	6,924	47	13.99	14.25	2,289	1,300	100	1,200	50	400	245			976
2024-04-04	T	SVR.C	13.79	14.00	13.79	13.88	-0.16	1,654	26	13.67	14.04	1,011				72		1			419
2024-04-03	T	SVR.C	13.52	14.05	13.52	14.05	0.51	12,298	62	13.89	14.17	5,800	2,900	600	900	50		700			767
2024-04-02	T	SVR.C	13.24	13.54	13.24	13.54	0.53	8,668	46	13.34	13.69	4,602	2,450	100				1			1,050
2024-04-01	T	SVR.C	12.97	13.03	12.92	13.01	0.14	9,725	32	12.83	13.13	2,700	2,800	2,600	400	51	200				886
2024-03-28	T	SVR.C	12.76	12.87	12.76	12.79	-0.07	4,344	25	12.70	13.01	1,101	600	1,000	200			176			1,017
2024-03-27	T	SVR.C	12.76	12.76	12.75	12.75	-0.11	2,385	13	12.64	12.94		100	1,000				1			1,028
2024-03-26	T	SVR.C	12.60	12.60	12.59	12.59	-0.27	370	10	12.50	12.85		100		100			2			20
2024-03-25	T	SVR.C	12.85	12.88	12.74	12.74	-0.12	8,807	33	12.63	12.94	28	2,000	4,100	800		100	600			812
2024-03-22	T	SVR.C	12.86	12.86	12.86	12.86	-0.02	605	10	12.71	12.98	100									318
2024-03-21	T	SVR.C	12.90	12.90	12.76	12.76	-0.12	455	13	12.62	12.96		200		200			12			11
2024-03-20	T	SVR.C	12.88	12.96	12.83	12.90	0.02	4,261	32	12.92	13.24	451	1,000	300	200		200	301			1,519
2024-03-19	T	SVR.C	12.90	12.90	12.85	12.85	-0.12	3,918	27	12.74	13.07	1,897	100	200	600		400	101			447
2024-03-18	T	SVR.C	13.15	13.15	12.96	12.97	-0.08	867	10	12.95	13.07	679			100	1					2
2024-03-15	T	SVR.C	13.07	13.08	13.04	13.05	0.22	4,918	25	12.85	13.15	640	2,900	800	100			100			270
2024-03-14	T	SVR.C	12.82	12.88	12.74	12.85	0.38	7,513	26	12.65	12.91	495	1,500	3,200		35		200			1,919
2024-03-13	T	SVR.C	12.47	12.71	12.47	12.71	0.31	2,016	15	12.60	12.99	500		900			200	1			13
2024-03-12	T	SVR.C	12.39	12.40	12.39	12.40	-0.22	91,571	21	12.27	12.58	87,181	2,500			5	600	718			518
2024-03-11	T	SVR.C	12.60	12.65	12.60	12.62	0.06	1,392	18	12.42	12.70	400	100		400			201			108
2024-03-08	T	SVR.C	12.48	12.57	12.44	12.44	-0.03	3,809	18	12.35	12.67	340	200	1,700	100			136			1,258
2024-03-07	T	SVR.C	12.40	12.47	12.40	12.46	0.17	3,057	12	12.31	12.62	500			1,100		400				889
2024-03-06	T	SVR.C	12.47	12.47	12.47	12.47	0.18	511	12	12.31	12.59			200				2
2024-03-05	T	SVR.C	12.42	12.42	12.28	12.30	0.15	1,870	14	12.13	12.41	400		1,100	200						1
2024-03-04	T	SVR.C	12.15	12.35	12.09	12.35	0.64	4,416	33	12.20	12.51	1,061	100	500	900	55	100	1			1,307
2024-03-01	T	SVR.C	11.72	12.01	11.71	11.93	0.30	1,829	19	11.82	12.06	212	500	100				501			409
2024-02-29	T	SVR.C	11.65	11.72	11.65	11.72	0.09	444	8	11.59	11.87	45	200				100				59
2024-02-28	T	SVR.C	11.54	11.65	11.54	11.65	0.02	1,647	21	11.49	11.79	13	100	400			100				787
2024-02-27	T	SVR.C	11.59	11.63	11.59	11.63	-0.07	2,897	19	11.46	11.78	2,421		44							208
2024-02-26	T	SVR.C	11.62	11.62	11.55	11.55	-0.15	716	8	11.47	11.76				200			101			300
2024-02-23	T	SVR.C	11.71	11.79	11.70	11.70	-0.05	9,919	22	11.68	11.99	3,600	1,400	2,000	1,700	1	1,200	1			14
2024-02-22	T	SVR.C	11.74	11.74	11.74	11.74	-0.01	1,360	9	11.54	11.84			100							1,206
2024-02-21	T	SVR.C	11.86	11.86	11.70	11.75	-0.15	4,741	21	11.66	11.98	1,600	600	1,000	900	80		201			189
2024-02-20	T	SVR.C	11.87	11.92	11.82	11.83	-0.09	7,215	26	11.82	11.90	1,800	1,000	2,500	800		600	201			67