Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:13:25 EDT Mon 20 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-17
Q
SAMG
16.00
16.00
15.78
15.90
-0.04
38,142
364
14.81
16.99
2024-05-16
Q
SAMG
15.24
15.95
15.07
15.94
0.60
34,931
369
14.81
18.45
2024-05-15
Q
SAMG
15.06
15.37
14.84
15.34
0.33
30,128
509
14.80
16.65
2024-05-14
Q
SAMG
15.11
15.31
14.75
15.01
-0.08
53,782
704
14.51
16.82
2024-05-13
Q
SAMG
15.09
15.29
14.86
15.09
0.08
66,610
645
14.51
16.82
2024-05-10
Q
SAMG
15.10
15.1525
14.81
15.01
-0.08
28,554
398
14.70
15.49
2024-05-09
Q
SAMG
15.03
15.245
14.77
15.09
0.09
62,839
911
14.70
15.49
2024-05-08
Q
SAMG
15.00
15.125
14.75
15.00
-0.06
79,319
683
10.51
15.21
2024-05-07
Q
SAMG
15.30
15.44
14.82
15.06
-0.27
43,979
406
14.21
16.82
2024-05-06
Q
SAMG
14.70
15.33
14.66
15.33
0.855
53,061
665
14.20
15.49
2024-05-03
Q
SAMG
14.79
14.91
14.15
14.475
-0.055
20,512
368
14.21
15.48
2024-05-02
Q
SAMG
14.75
14.965
14.39
14.53
-0.22
15,271
315
14.39
16.82
2024-05-01
Q
SAMG
14.73
14.9963
14.60
14.75
0.10
9,042
317
13.75
15.21
2024-04-30
Q
SAMG
14.94
15.05
14.50
14.65
-0.45
28,027
322
13.87
15.49
2024-04-29
Q
SAMG
15.40
15.40
14.79
15.10
32,793
306
14.79
15.41
2024-04-26
Q
SAMG
14.88
15.36
14.88
15.10
0.26
13,432
200
13.75
15.49
2024-04-25
Q
SAMG
14.70
15.18
14.38
14.84
0.09
42,523
448
13.75
16.82
2024-04-24
Q
SAMG
14.64
15.0147
14.495
14.75
-0.02
20,565
238
13.87
15.49
2024-04-23
Q
SAMG
14.535
15.1641
14.535
14.77
-0.04
13,476
204
13.87
16.82
2024-04-22
Q
SAMG
14.77
14.89
14.40
14.81
0.19
41,550
432
13.87
15.49
2024-04-19
Q
SAMG
14.12
14.62
14.12
14.62
0.48
19,639
357
13.81
16.82
2024-04-18
Q
SAMG
14.22
14.51
14.14
14.14
-0.08
24,882
322
13.81
14.71
2024-04-17
Q
SAMG
14.59
14.66
13.93
14.22
-0.205
64,547
375
14.05
17.17
2024-04-16
Q
SAMG
14.54
14.5931
14.29
14.425
-0.035
52,349
242
14.29
14.56
2024-04-15
Q
SAMG
14.86
14.99
14.51
14.51
-0.29
19,994
171
14.40
15.81
2024-04-12
Q
SAMG
14.75
14.97
14.61
14.80
-0.01
25,139
419
14.60
16.05
2024-04-11
Q
SAMG
14.79
14.91
14.64
14.81
-0.18
67,184
278
14.50
16.05
2024-04-10
Q
SAMG
14.52
14.99
14.5001
14.99
0.09
33,190
448
14.55
16.05
2024-04-09
Q
SAMG
14.81
15.15
14.60
14.90
0.24
20,309
373
14.50
15.18
2024-04-08
Q
SAMG
14.86
15.055
14.60
14.66
-0.29
16,912
331
14.60
16.05
2024-04-05
Q
SAMG
14.91
15.12
14.91
14.95
-0.06
11,806
242
14.80
17.66
2024-04-04
Q
SAMG
15.04
15.32
14.91
15.01
16,861
250
14.80
16.25
2024-04-03
Q
SAMG
14.95
15.26
14.85
15.01
0.06
16,825
221
14.80
16.61
2024-04-02
Q
SAMG
15.13
15.2799
14.90
14.95
-0.14
20,672
300
13.46
16.26
2024-04-01
Q
SAMG
15.63
15.66
15.09
15.09
-0.72
17,016
316
15.00
15.15
2024-03-29
Q
SAMG
15.89
16.09
15.71
15.81
0.07
0
0
15.00
16.34
2024-03-28
Q
SAMG
15.89
16.09
15.71
15.81
0.07
11,268
180
15.00
16.34
2024-03-27
Q
SAMG
15.48
15.90
15.41
15.74
0.61
19,180
380
15.40
16.05
2024-03-26
Q
SAMG
15.08
15.465
15.00
15.13
0.32
22,495
415
15.00
16.24
2024-03-25
Q
SAMG
15.45
15.45
14.75
14.81
-0.62
26,964
379
14.50
17.83
2024-03-22
Q
SAMG
15.84
15.84
15.37
15.43
-0.35
12,693
440
14.50
17.83
2024-03-21
Q
SAMG
15.85
15.93
15.5843
15.78
0.24
16,923
232
14.50
15.95
2024-03-20
Q
SAMG
15.00
15.70
15.00
15.54
0.43
15,461
271
14.50
15.94
2024-03-19
Q
SAMG
15.39
15.55
15.0393
15.11
-0.20
16,995
295
14.50
16.42
2024-03-18
Q
SAMG
14.80
15.49
14.80
15.31
0.51
16,294
382
13.27
17.50
2024-03-15
Q
SAMG
14.75
15.4527
14.38
14.80
77,266
716
14.10
18.27
2024-03-14
Q
SAMG
15.48
15.6203
14.57
14.80
-0.82
46,612
535
14.56
17.01
2024-03-13
Q
SAMG
16.00
16.00
15.37
15.62
-0.14
30,108
411
15.20
17.01
2024-03-12
Q
SAMG
16.07
16.07
15.76
15.76
-0.14
39,215
421
15.44
17.35
2024-03-11
Q
SAMG
15.91
16.4593
15.90
15.90
-0.01
20,206
285
15.44
17.04
2024-03-08
Q
SAMG
16.73
16.905
15.81
15.91
-0.67
24,799
346
15.20
18.00
2024-03-07
Q
SAMG
16.6289
16.88
16.48
16.58
-0.15
25,675
293
15.40
17.10
2024-03-06
Q
SAMG
17.05
17.35
16.92
16.92
-0.33
16,005
228
15.63
27.41
2024-03-05
Q
SAMG
17.15
17.54
17.07
17.25
0.10
12,954
267
16.95
27.89
2024-03-04
Q
SAMG
17.00
17.45
17.00
17.15
0.21
18,193
311
16.95
17.99
2024-03-01
Q
SAMG
16.82
17.03
16.745
16.99
0.22
20,092
239
15.20
26.85
2024-02-29
Q
SAMG
16.89
17.00
16.62
16.77
0.13
16,971
272
15.40
27.09
2024-02-28
Q
SAMG
16.56
16.8376
16.56
16.64
0.04
14,238
213
15.40
17.99
2024-02-27
Q
SAMG
16.6496
16.6914
16.56
16.60
-0.14
5,831
170
15.20
26.71
2024-02-26
Q
SAMG
16.60
16.9329
16.2501
16.74
0.45
19,382
245
6.64
17.99
2024-02-23
Q
SAMG
16.37
17.00
16.27
16.29
-0.28
26,857
410
16.27
17.99
2024-02-22
Q
SAMG
16.45
16.952
16.28
16.57
0.16
12,859
166
15.63
17.00
2024-02-21
Q
SAMG
16.50
16.6121
16.24
16.41
0.01
8,778
99
6.61
17.00