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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-11	T	SAM	0.79	0.86	0.79	0.83	0.04	944,619	438	0.82	0.83	531,070	94,002	62,410	106,000	388	38,500	69,000			10,841		26,000	94
2025-12-10	T	SAM	0.74	0.79	0.73	0.79	0.05	485,005	217	0.77	0.79	238,768	49,200	49,100	70,000	1,748	11,500	46,660			2,763		9,000	1,452
2025-12-09	T	SAM	0.65	0.75	0.65	0.74	0.09	751,895	400	0.70	0.74	275,895	111,400	82,000	128,500	300	8,500	94,500			11,212		32,500
2025-12-08	T	SAM	0.67	0.69	0.65	0.65	-0.02	138,168	109	0.65	0.68	69,862	27,600	17,400	9,500		1,500	6,000			1,473		3,500	100
2025-12-05	T	SAM	0.68	0.70	0.66	0.67	0.02	283,646	157	0.67	0.69	138,376	23,100	16,500	46,000	1,849	2,000	50,955			3,084		500	504
2025-12-04	T	SAM	0.67	0.67	0.63	0.64	-0.03	226,963	172	0.65	0.72	127,642	9,000	13,000	26,500	6,611	4,548	28,500			4,019		5,000
2025-12-03	T	SAM	0.69	0.72	0.67	0.69	-0.01	194,469	114	0.68	0.70	91,936	25,020	28,000	5,500	387	15,500	19,500			1,602		5,000	300
2025-12-02	T	SAM	0.67	0.70	0.66	0.70	0.02	279,145	157	0.69	0.70	88,615	33,350	53,500	47,000	200	20,000	22,500			4,150		8,500	501
2025-12-01	T	SAM	0.70	0.72	0.67	0.68	-0.03	588,853	351	0.68	0.70	263,706	105,076	80,500	40,000	4,118	10,000	59,000			7,049		15,000	1,000
2025-11-28	T	SAM	0.65	0.73	0.64	0.72	0.10	1,285,197	481	0.71	0.72	667,722	159,858	105,500	177,500	11,921	12,500	79,000			9,503		53,000	2,238
2025-11-27	T	SAM	0.64	0.65	0.60	0.63	0.04	550,524	323	0.61	0.63	213,336	69,601	86,000	78,000	400	2,000	36,500			19,686		39,000	600
2025-11-26	T	SAM	0.52	0.60	0.52	0.59	0.08	855,393	352	0.59	0.62	445,977	193,014	70,166	61,000	210	3,500	58,500			4,058		16,500	254
2025-11-25	T	SAM	0.51	0.52	0.50	0.52	0.02	74,031	39	0.51	0.52	45,440	18,500	2,500	3,000			2,500			890		1,000
2025-11-24	T	SAM	0.49	0.52	0.48	0.495	0.02	159,031	128	0.50	0.52	41,801	8,368	14,000	65,000	309	2,500	23,875			1,726			200
2025-11-21	T	SAM	0.47	0.48	0.465	0.475	-0.01	68,043	62	0.465	0.475	59,640	2,350	500	500	1,500		1,500			1,653
2025-11-20	T	SAM	0.49	0.52	0.465	0.485	-0.015	374,196	156	0.485	0.51	197,830	25,500	41,300	69,000	1,443	500	33,400			3,903
2025-11-19	T	SAM	0.49	0.52	0.48	0.50		259,780	115	0.495	0.50	155,911	17,700	37,500	23,500	1,000	9,000	11,000			2,319			250
2025-11-18	T	SAM	0.50	0.51	0.485	0.50	-0.01	316,845	136	0.495	0.50	138,730	27,000	21,500	64,500		15,500	33,000			1,155		13,000
2025-11-17	T	SAM	0.495	0.52	0.49	0.51	0.01	250,789	106	0.495	0.50	76,421	54,700	10,000	57,000	100		41,500			868		10,000
2025-11-14	T	SAM	0.51	0.53	0.48	0.50	-0.02	541,581	180	0.50	0.51	278,452	51,000	24,000	97,000		13,000	70,500			1,190		5,000	217
2025-11-13	T	SAM	0.55	0.56	0.52	0.52	-0.03	387,575	143	0.52	0.54	171,630	65,600	19,100	35,500	499	41,500	47,500			2,467			3,008
2025-11-12	T	SAM	0.50	0.55	0.50	0.55	0.04	1,514,930	379	0.53	0.55	902,909	111,808	17,500	262,500	744	5,500	120,000			69,669		6,500	11,000
2025-11-11	T	SAM	0.50	0.51	0.50	0.51	0.01	345,051	78	0.485	0.51	216,500	47,500	2,050	64,000			9,500			1,055		4,000	15
2025-11-10	T	SAM	0.49	0.51	0.49	0.50	0.025	573,610	190	0.495	0.50	349,800	81,200	32,000	46,000	50	25,000	30,000			3,551
2025-11-07	T	SAM	0.465	0.48	0.445	0.475		159,411	100	0.47	0.475	100,126	14,273	4,500	17,500			22,000			749
2025-11-06	T	SAM	0.45	0.485	0.45	0.475	0.03	939,092	234	0.47	0.475	464,162	92,000	38,500	103,000	90,000	1,500	126,500			1,584		18,000	326
2025-11-05	T	SAM	0.47	0.47	0.44	0.445	-0.02	257,934	113	0.445	0.45	90,722	21,400	400	39,500		68,800	22,500			1,993		11,500
2025-11-04	T	SAM	0.49	0.50	0.44	0.465	-0.035	522,831	186	0.465	0.48	291,180	55,900	27,000	67,500	940	500	75,000			1,629		2,500
2025-11-03	T	SAM	0.50	0.53	0.50	0.50		137,881	42	0.50	0.52	85,315	15,200	9,000	26,000			1,000			1,366
2025-10-31	T	SAM	0.50	0.51	0.49	0.50	-0.01	191,559	56	0.49	0.50	133,768	9,000	16,000	13,000	675		3,000			400		15,000
2025-10-30	T	SAM	0.48	0.53	0.48	0.51		751,864	229	0.50	0.51	347,647	31,650	104,000	143,000	2,300	11,500	67,000			1,655		30,500	4,500
2025-10-29	T	SAM	0.50	0.55	0.50	0.51	0.01	1,015,198	180	0.495	0.51	692,487	52,000	120,660	51,500	550	5,000	58,000			22,300		2,500	10,000
2025-10-28	T	SAM	0.49	0.51	0.485	0.50	0.01	348,922	82	0.49	0.50	182,939	101,000	47,000	6,500	1,167					212		10,000	4
2025-10-27	T	SAM	0.54	0.54	0.465	0.51	-0.03	763,667	184	0.49	0.53	422,240	50,600	147,900	73,000	148	8,000	41,000			2,043		18,500	225
2025-10-24	T	SAM	0.55	0.55	0.52	0.55		144,602	103	0.54	0.55	55,594	21,500		25,000			36,000			4,488			200
2025-10-23	T	SAM	0.50	0.57	0.50	0.55	0.05	495,800	188	0.52	0.56	330,832	23,760	9,000	44,500	940	22,000	51,000			1,850		6,500	200
2025-10-22	T	SAM	0.485	0.54	0.48	0.50	0.015	723,375	200	0.50	0.51	432,062	55,150	85,780	51,000	532	16,000	43,500			27,926		10,500	200
2025-10-21	T	SAM	0.56	0.56	0.48	0.49	-0.08	399,087	213	0.48	0.49	163,054	38,280	51,250	73,500	547	500	56,500			3,311		9,500	360
2025-10-20	T	SAM	0.59	0.60	0.56	0.57	-0.02	292,062	156	0.56	0.58	187,440	53,174	4,950	10,000		9,000	12,500			5,952		7,000	29
2025-10-17	T	SAM	0.62	0.66	0.57	0.59	-0.04	699,491	229	0.58	0.59	500,643	31,300	19,500	79,500	787	1,000	15,500			12,417		27,500
2025-10-16	T	SAM	0.63	0.66	0.62	0.63	0.03	527,199	294	0.62	0.66	228,432	78,220	55,000	74,500	3,059	17,500	39,000			5,693		17,500	2,046
2025-10-15	T	SAM	0.62	0.64	0.59	0.60	-0.03	376,386	194	0.60	0.61	203,249	26,200	29,880	55,500	1,655	6,000	30,000			2,223		13,000	500
2025-10-14	T	SAM	0.59	0.63	0.57	0.63	0.06	660,689	300	0.62	0.63	302,191	16,213	72,070	136,000	153	1,000	72,500			8,801		28,000	500
2025-10-10	T	SAM	0.60	0.63	0.55	0.57	-0.03	573,319	207	0.57	0.59	196,138	36,500	114,500	118,000	1,258	1,500	83,500			3,199		17,500
2025-10-09	T	SAM	0.58	0.65	0.57	0.60	0.02	637,430	283	0.59	0.60	315,808	66,220	39,000	81,000	400	3,500	109,500			5,734		11,500	487
2025-10-08	T	SAM	0.55	0.60	0.55	0.58	0.04	537,215	244	0.57	0.58	266,836	59,200	13,205	108,500	888		64,250			3,231		20,500	20
2025-10-07	T	SAM	0.52	0.64	0.495	0.54		1,411,641	624	0.54	0.58	619,803	151,905	188,600	133,000	31,130	105,500	151,000			13,088		10,000	2,400
2025-10-06	T	SAM	0.45	0.54	0.45	0.54	0.09	864,047	243	0.53	0.54	670,655	43,900	61,000	30,000	5,207	5,000	32,500			3,005		11,000	25
2025-10-03	T	SAM	0.42	0.45	0.42	0.45	0.04	613,631	140	0.445	0.47	510,987	11,300	30,000	19,500	1,141		22,500			2,533		15,000
2025-10-02	T	SAM	0.45	0.45	0.40	0.41	-0.045	533,137	217	0.41	0.43	354,814	25,400	30,500	44,000	660	9,500	54,000			2,853		10,000
2025-10-01	T	SAM	0.45	0.47	0.435	0.455	0.005	296,643	112	0.455	0.48	182,337	32,300	4,100	40,000	521		36,000			1,134
2025-09-30	T	SAM	0.48	0.48	0.43	0.46	-0.02	232,058	95	0.45	0.46	72,980	42,215	30,000	32,500	444		37,500			1,189		7,000
2025-09-29	T	SAM	0.48	0.48	0.45	0.48		699,447	205	0.46	0.48	451,847	58,074	49,500	48,500	1,343	10,500	60,000			2,769		16,000
2025-09-26	T	SAM	0.475	0.48	0.425	0.48	0.01	772,465	277	0.47	0.48	418,914	112,300	53,700	41,000	943	21,000	42,500			28,142		33,000
2025-09-25	T	SAM	0.47	0.48	0.43	0.48	0.02	343,935	167	0.47	0.48	252,080	23,946	10,000	27,000	830	7,500	14,500			2,974		4,500
2025-09-24	T	SAM	0.46	0.46	0.45	0.46	-0.01	524,612	124	0.45	0.47	232,004	44,850	74,500	81,500	388		72,000			2,492		16,500
2025-09-23	T	SAM	0.445	0.48	0.44	0.47	0.03	690,634	203	0.44	0.47	342,587	54,421	107,500	106,000	925	1,000	69,500			3,566		3,500	175
2025-09-22	T	SAM	0.41	0.48	0.405	0.44	0.05	1,520,857	297	0.42	0.45	1,200,168	29,800	84,500	89,500	587	2,000	92,500			12,251		4,000	31
2025-09-19	T	SAM	0.40	0.41	0.37	0.39	0.02	1,964,163	448	0.39	0.41	1,403,901	62,402	88,500	168,500	41,977	9,000	177,500			7,288		1,000
2025-09-18	T	SAM	0.34	0.39	0.32	0.39	0.04	760,420	143	0.32	0.37	652,925	23,824	16,500	47,500			12,000			2,023		4,000	396
2025-09-17	T	SAM	0.35	0.35	0.35	0.35	-0.005	6,498	14	0.345	0.35	3,000	3,000								393
2025-09-16	T	SAM	0.36	0.365	0.345	0.355	0.005	70,673	38	0.355	0.39	66,980	1,100			191	1,500				859
2025-09-15	T	SAM	0.365	0.38	0.35	0.35	-0.015	38,174	32	0.35	0.38	35,000	100				500				1,150		1,000
2025-09-12	T	SAM	0.355	0.39	0.335	0.37	0.015	530,304	101	0.355	0.40	433,005	13,000	25,500	26,000	1,594	16,500	11,000			680