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	SYZ	9.09	9.09	8.90	9.00		43,796	152	8.98	9.02	18,404	1,200	1,530		136	4,200	1,801			9,835
2024-05-02	T	SYZ	9.02	9.11	8.95	9.00	0.04	341,558	317	8.94	9.08	287,868	900	16,300	100	20	3,800	5,701			19,968
2024-05-01	T	SYZ	8.87	8.98	8.87	8.96	-0.02	18,615	30	8.84	9.02	4,900	100	500				400			12,613
2024-04-30	T	SYZ	8.84	8.98	8.84	8.98	0.08	95,426	358	8.86	9.03	45,979	500	24,030	200	2	300	600			16,867
2024-04-29	T	SYZ	8.99	9.00	8.81	8.90	-0.10	57,863	176	8.82	9.00	17,249	200	3,200				101			28,312
2024-04-26	T	SYZ	8.90	9.05	8.90	9.00	0.12	19,086	81	8.93	9.03	15,156	1,600	500	100	55	100	401			1,094
2024-04-25	T	SYZ	9.21	9.21	8.88	8.88	-0.36	98,541	236	8.88	8.95	81,192	1,500	7,400		50	500	2,601			4,392
2024-04-24	T	SYZ	9.22	9.32	9.15	9.27	0.07	31,746	185	9.17	9.34	20,715	700	4,400	200	23	2,300	600			1,907
2024-04-23	T	SYZ	9.24	9.46	9.18	9.20	-0.09	26,232	185	9.17	9.20	18,621	100	2,561	100	30	600	900			3,073
2024-04-22	T	SYZ	9.00	9.29	9.00	9.29	0.23	50,705	142	9.28	9.37	41,985	400	4,231	1,500	82	100	1,100			1,107
2024-04-19	T	SYZ	9.31	9.33	9.06	9.06	-0.25	107,233	376	9.05	9.15	63,521	1,600	17,300	1,200		9,300	7,301			5,553
2024-04-18	T	SYZ	9.60	9.60	9.28	9.29	-0.27	71,417	218	9.31	9.40	38,850	15,700	8,100	900	100	2,100	3,206			2,101
2024-04-17	T	SYZ	9.57	9.74	9.49	9.56	-0.07	46,421	158	9.50	9.64	39,426		2,318	300		800	1,700			1,354
2024-04-16	T	SYZ	9.71	9.73	9.60	9.65	-0.02	26,888	111	9.56	9.65	17,554	300	4,300	1,900	29	400	701			1,577
2024-04-15	T	SYZ	9.75	9.85	9.61	9.67	-0.08	61,075	211	9.62	9.78	24,130	13,700	7,800	1,100	340	5,000	4,200			4,440
2024-04-12	T	SYZ	9.90	9.96	9.65	9.75	-0.15	159,204	398	9.61	9.75	96,854	20,610	10,630		27	12,700	4,401			9,732
2024-04-11	T	SYZ	9.38	9.90	9.38	9.90	0.42	172,792	438	9.85	9.90	125,586	10,300	26,760	200	135	4,000	2,600			2,163
2024-04-10	T	SYZ	9.38	9.52	9.36	9.50		150,808	198	9.40	9.51	117,906	600	25,800			3,100	500			1,802
2024-04-09	T	SYZ	9.49	9.69	9.48	9.50	0.02	112,885	220	9.50	9.59	101,431	100	4,603	500	127	2,300	1,800			1,709
2024-04-08	T	SYZ	9.28	9.49	9.18	9.48	0.16	85,042	211	9.29	9.50	62,689	300	12,424		80	1,300	1,102			5,111
2024-04-05	T	SYZ	8.98	9.33	8.98	9.32	0.12	87,712	148	9.29	9.36	72,732	700	10,456			700	1,001			1,696
2024-04-04	T	SYZ	9.24	9.40	9.12	9.20	-0.06	193,726	454	9.13	9.29	171,445	1,100	10,571	1,500	197	2,300	2,400			3,034
2024-04-03	T	SYZ	8.72	9.27	8.68	9.26	0.46	163,967	353	9.18	9.27	122,873	1,301	27,200		13	3,000	1,901			5,013
2024-04-02	T	SYZ	8.71	8.80	8.665	8.77	0.05	31,194	105	8.72	8.89	14,601	100	10,700	200	50	100	1,500			3,606
2024-04-01	T	SYZ	8.78	8.80	8.68	8.72	0.04	15,294	72	8.72	8.76	9,912	300	2,000		50	100	1,901			746
2024-03-28	T	SYZ	8.69	8.83	8.64	8.68	-0.02	54,813	142	8.62	8.74	43,679	300	4,600	1,700		1,300	301			2,883
2024-03-27	T	SYZ	8.70	8.74	8.66	8.73	0.05	22,368	98	8.63	8.80	16,149		800	300	20	1,000	1			2,028
2024-03-26	T	SYZ	8.50	8.79	8.50	8.68	0.05	27,255	173	8.63	8.76	16,121	302	1,944		73	600	1			4,989
2024-03-25	T	SYZ	8.55	8.67	8.55	8.60	-0.10	37,142	97	8.59	8.63	22,537	400	4,908	1,500		200	1,101			1,271
2024-03-22	T	SYZ	8.42	8.70	8.42	8.70	0.10	140,856	203	8.61	8.87	94,134	500	20,674		15	1,200	1,501			21,409
2024-03-21	T	SYZ	8.70	8.78	8.60	8.60	-0.11	22,972	132	8.57	8.66	9,607	500	5,600		137	300	501			5,962
2024-03-20	T	SYZ	8.67	8.80	8.50	8.71	0.01	24,708	97	8.65	8.79	17,026	1,700	4,133		25	600				1,124
2024-03-19	T	SYZ	8.76	8.81	8.65	8.70	-0.06	144,443	184	8.65	8.71	115,995		21,101		20	300	401			5,063
2024-03-18	T	SYZ	8.75	8.82	8.74	8.76		112,536	312	8.75	8.80	95,721		9,632	2,800	90	600	1,201			1,903
2024-03-15	T	SYZ	8.82	8.82	8.75	8.76	-0.17	47,572	156	8.74	8.89	35,212		9,723		93	600	201			1,730
2024-03-14	T	SYZ	9.00	9.00	8.74	8.93	-0.07	165,374	400	8.81	8.98	110,921	500	29,526		105	1,700	901			12,081
2024-03-13	T	SYZ	9.01	9.01	8.84	8.99	-0.01	117,085	293	8.95	9.03	45,875	700	31,800		130	1,500	1,550			16,216
2024-03-12	T	SYZ	8.67	9.00	8.62	9.00	0.33	104,288	364	8.85	9.03	83,414	1,400	10,600	1,400	4	1,400	101			5,162
2024-03-11	T	SYZ	8.50	8.68	8.50	8.64	0.16	86,639	101	8.60	8.72	21,583	100	3,300	50,000	131	1,000	301			9,806
2024-03-08	T	SYZ	8.56	8.74	8.42	8.48	-0.12	105,369	502	8.38	8.61	61,507	13,900	17,300	1,100	180	2,000	1,401			5,562
2024-03-07	T	SYZ	8.50	8.64	8.42	8.60	0.05	21,597	105	8.54	8.69	14,800	440	3,030	500	35	700	401			878
2024-03-06	T	SYZ	8.70	8.76	8.54	8.55	-0.21	48,338	195	8.50	8.66	26,730	2,000	11,591	1,700		3,100	600			1,074
2024-03-05	T	SYZ	8.97	8.97	8.68	8.76	-0.19	60,330	253	8.68	8.84	36,042	1,500	13,040		125	2,400	2,701			4,221
2024-03-04	T	SYZ	8.98	9.01	8.90	8.95	0.15	37,092	259	8.90	9.02	15,928	1,202	7,412	600	87	500	1,600			9,032
2024-03-01	T	SYZ	8.81	9.00	8.77	8.80	-0.06	66,994	294	8.77	8.88	41,634	701	15,600		5	1,500	1,200			2,259
2024-02-29	T	SYZ	8.80	8.91	8.75	8.86	0.005	61,651	211	8.77	8.94	31,854	400	18,400		81	1,100	3,701			3,713
2024-02-28	T	SYZ	8.83	8.90	8.70	8.855	0.065	15,074	77	8.80	8.95	12,002		2,617		130	100				223
2024-02-27	T	SYZ	8.68	8.88	8.67	8.79	0.05	76,823	165	8.75	8.80	25,097	400	3,846	38,100	244	1,200	1,000			6,776
2024-02-26	T	SYZ	8.89	8.89	8.70	8.76	-0.11	48,732	245	8.70	8.80	38,681	900	4,850		287	500	1,500			1,563
2024-02-23	T	SYZ	8.89	9.00	8.85	8.87	-0.12	33,294	147	8.87	8.90	19,725	1,400	7,600		60	900	1,100			2,214
2024-02-22	T	SYZ	9.06	9.11	8.96	8.99	-0.12	110,681	261	8.86	9.06	63,188	10,000	9,623	2,200	788	500	301			20,486
2024-02-21	T	SYZ	9.19	9.19	9.04	9.11	-0.11	62,941	168	9.07	9.19	18,512	800	12,000	25,000	22	700	202			3,449
2024-02-20	T	SYZ	8.99	9.27	8.99	9.22	0.22	282,501	666	9.16	9.28	184,408	3,201	27,907	31,600	122	10,700	2,601			19,918
2024-02-16	T	SYZ	9.28	9.28	8.83	9.00	-0.20	219,115	574	8.95	9.10	119,324	2,200	16,100	62,200	88	10,400	2,600			5,103
2024-02-15	T	SYZ	8.73	9.29	8.67	9.20	0.61	352,209	823	9.13	9.27	259,720	3,200	32,224	600	102	11,800	1,900			24,303
2024-02-14	T	SYZ	8.11	8.66	8.11	8.59	0.47	79,816	261	8.50	8.59	60,977	300	10,800		113	2,400	2,300			2,066
2024-02-13	T	SYZ	7.95	8.24	7.95	8.12	0.09	167,762	217	8.00	8.20	144,275	1,800	15,615			1,900	1,901			2,246
2024-02-12	T	SYZ	8.28	8.28	8.00	8.03	-0.27	30,967	122	8.02	8.15	16,992	300	9,481	100	25	500	901			2,040
2024-02-09	T	SYZ	8.18	8.32	8.18	8.30	0.15	41,794	235	8.22	8.30	29,774	1,202	7,000		193	2,100	300			1,044
2024-02-08	T	SYZ	8.12	8.20	8.07	8.15	0.05	54,820	276	8.14	8.20	34,932	3,001	9,800	1,500	151	600	201			1,169		300
2024-02-07	T	SYZ	8.23	8.23	8.07	8.10	-0.12	56,721	266	8.03	8.10	41,015	400	8,368		550	2,200	800			2,452
2024-02-06	T	SYZ	8.42	8.51	8.22	8.22	-0.21	46,014	235	8.21	8.38	22,943	500	7,850		20	2,200	1,001			11,172