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	V-TSX-V	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
2025-05-23	V	SBBC	0.95	0.97	0.92	0.92	-0.03	277,890	129	0.92	0.96	161,640	52,000	10,500	11,000	100	13,000	14,500			14,512
2025-05-22	V	SBBC	0.94	0.96	0.94	0.95	0.01	1,091,842	330	0.95	0.98	393,803	386,500	19,500	69,000	2,801	14,000	43,500			56,007		13,000	21,000
2025-05-21	V	SBBC	0.95	0.96	0.92	0.94	-0.01	1,686,964	255	0.93	0.95	1,100,733	294,500	39,000	13,000	1,600	23,500	18,000			17,874		7,500	125,000
2025-05-20	V	SBBC	0.96	0.99	0.93	0.96	0.02	1,240,458	305	0.95	0.98	549,952	245,172	32,500	36,500	650	84,500	36,500			119,241		25,000	43,000
2025-05-16	V	SBBC	0.95	0.97	0.92	0.95	-0.02	806,618	270	0.92	0.97	347,849	179,114	93,600	36,500	20,000	34,500	41,500			1,303		14,500	31,633
2025-05-15	V	SBBC	0.95	0.99	0.95	0.96	-0.02	479,041	228	0.95	0.98	265,776	75,500	29,759	49,500	510	22,000	23,000			5,596		5,500
2025-05-14	V	SBBC	1.005	1.03	0.95	0.99	-0.02	1,523,378	376	0.95	1.00	761,312	150,500	152,700	52,900	10,500	66,900	34,680			32,500		233,800
2025-05-13	V	SBBC	0.97	1.02	0.96	1.02	0.05	1,141,693	265	1.00	1.02	776,805	168,586	32,500	33,000	2,450	45,000	58,000			1,653		7,000	1,000
2025-05-12	V	SBBC	0.97	0.99	0.94	0.95	-0.03	1,240,064	308	0.95	0.97	743,811	263,000	76,250	42,000	1,300	22,500	66,000			1,408		15,000	5,000
2025-05-09	V	SBBC	0.97	0.98	0.93	0.98	0.02	600,659	263	0.95	0.98	175,434	249,198	10,500	67,000	1,400	19,500	61,000			4,924		7,500
2025-05-08	V	SBBC	0.99	1.00	0.94	0.96	-0.04	1,116,677	412	0.94	0.98	456,615	108,200	75,250	136,600	1,700	127,800	32,400			1,338		172,400	1,200
2025-05-07	V	SBBC	0.96	1.02	0.95	1.00	0.04	1,203,181	398	0.99	1.05	619,135	194,500	110,500	68,000	3,000	52,500	99,000			11,136		30,000
2025-05-06	V	SBBC	0.92	0.96	0.92	0.96	0.05	491,107	177	0.94	0.97	195,025	100,500		49,000	2,201	96,000	27,500			1,847		5,000
2025-05-05	V	SBBC	0.92	0.94	0.90	0.91	0.01	1,147,960	137	0.91	0.92	1,040,501	49,000	7,977	23,500	400	3,500	19,000			965		1,500
2025-05-02	V	SBBC	0.84	0.92	0.84	0.92	0.08	565,785	230	0.89	0.93	274,911	121,756	49,000	31,000	3,400	27,000	49,000			1,018			4,600
2025-05-01	V	SBBC	0.84	0.88	0.83	0.83	-0.04	840,402	273	0.83	0.85	289,950	244,000	57,000	139,000	3,000	39,000	61,000			922			3,000
2025-04-30	V	SBBC	0.87	0.88	0.83	0.87	0.02	746,089	262	0.86	0.87	324,717	187,000	58,500	83,500		25,500	59,000			1,872		1,500	1,000
2025-04-29	V	SBBC	0.83	0.88	0.81	0.87	0.03	1,140,007	358	0.85	0.87	645,118	166,500	67,600	117,000	2,300	48,000	76,500			2,462			8,500
2025-04-28	V	SBBC	0.84	0.86	0.83	0.84	-0.01	261,187	133	0.83	0.84	76,660	6,100	54,500	46,500	700	6,500	60,000			647		9,500
2025-04-25	V	SBBC	0.88	0.88	0.83	0.85	-0.02	153,829	120	0.83	0.86	56,172	6,000	24,000	28,500	2,000	4,500	29,500			1,647		1,000
2025-04-24	V	SBBC	0.83	0.88	0.83	0.87	0.05	489,467	266	0.86	0.90	191,652	24,218	58,162	102,500	26,025	28,500	32,000			21,759			350
2025-04-23	V	SBBC	0.83	0.89	0.80	0.84	-0.03	3,161,129	914	0.82	0.84	2,117,775	136,847	162,999	318,000	5,950	104,500	263,500			26,288			2,000
2025-04-22	V	SBBC	0.91	0.92	0.86	0.88	-0.03	473,574	256	0.85	0.94	211,815	25,212	81,000	70,000	5,000	12,500	64,000			2,944
2025-04-21	V	SBBC	0.94	0.95	0.88	0.91	-0.02	226,347	171	0.87	0.91	116,282	15,556	23,400	28,500	50	1,000	36,500			1,240
2025-04-17	V	SBBC	0.93	0.95	0.90	0.93		305,970	213	0.92	0.95	171,665	15,212	24,600	30,000	1,502	13,500	46,000			2,280			500
2025-04-16	V	SBBC	1.02	1.02	0.93	0.93	-0.08	418,036	241	0.95	1.00	221,153	28,523	27,000	41,100	18,500	41,300	36,200			1,066			100
2025-04-15	V	SBBC	0.98	1.04	0.98	1.00	0.01	628,257	131	1.00	1.02	516,353	10,500	29,500	41,500	1,550	6,000	18,000			1,176
2025-04-14	V	SBBC	1.02	1.03	0.97	0.99	-0.03	199,251	99	0.99	1.00	174,128	2,351		5,000	1,429	4,200	11,000			1,394
2025-04-11	V	SBBC	0.93	1.02	0.93	1.02	0.09	1,169,395	220	1.00	1.02	933,249	28,069	48,000	23,000	18,200	29,000	30,000			27,424
2025-04-10	V	SBBC	0.95	0.98	0.89	0.93	-0.02	632,054	298	0.90	0.97	405,293	39,416	21,026	56,000	3,000	18,500	81,000			3,903
2025-04-09	V	SBBC	0.85	0.97	0.81	0.95	0.04	2,316,176	432	0.90	0.97	1,042,608	140,500	177,748	235,500	186,550	62,500	208,500			52,613			203,292
2025-04-08	V	SBBC	0.90	0.94	0.88	0.91	0.05	1,065,596	370	0.90	0.91	442,938	41,442	95,860	106,500	3,214	9,000	98,000			198,182
2025-04-07	V	SBBC	0.90	0.90	0.85	0.86	-0.07	838,992	305	0.86	0.88	513,855	106,000	82,880	72,000	570	9,500	40,800			6,667			3,100
2025-04-04	V	SBBC	0.96	0.96	0.87	0.95	-0.02	911,594	288	0.92	0.99	707,152	29,000	80,500	40,500	8,210	5,500	34,500			2,663
2025-04-03	V	SBBC	0.98	1.00	0.95	0.97	-0.03	559,628	166	0.96	0.97	392,185	53,200	29,900	20,500	9,200	16,200	37,500			244
2025-04-02	V	SBBC	0.95	1.01	0.94	1.00	0.06	1,840,041	182	1.00	1.01	964,503	239,000	20,000	35,000	43,725	494,000	41,500			1,704
2025-04-01	V	SBBC	0.90	0.95	0.90	0.95	0.05	250,294	121	0.93	0.95	198,750	8,000	4,800	19,500	2,494	3,500	11,000			1,328
2025-03-31	V	SBBC	0.94	0.94	0.83	0.90	-0.05	1,327,005	658	0.90	0.91	547,929	203,050	202,449	155,500	17,660	40,000	137,000			8,610			1,000
2025-03-28	V	SBBC	0.99	0.99	0.94	0.94	-0.05	335,772	140	0.94	1.00	210,301	13,000	13,320	63,500	1,600	7,000	23,500			2,021			400
2025-03-27	V	SBBC	1.01	1.02	0.97	1.00	-0.01	1,076,424	324	0.98	1.00	586,392	157,498	95,800	92,500	12,000	18,000	112,600			408
2025-03-26	V	SBBC	1.04	1.05	1.01	1.01	-0.02	288,370	132	1.01	1.02	176,928	16,600	15,500	28,300	2,700	9,100	30,500			4,851
2025-03-25	V	SBBC	1.04	1.09	1.02	1.05	0.02	711,052	196	1.03	1.05	419,702	163,600	63,500	20,900	2,366	19,900	17,600			2,168
2025-03-24	V	SBBC	1.01	1.04	0.98	1.03	0.02	439,748	235	1.03	1.05	262,659	56,200	22,900	23,200	13,000	42,300	12,800			4,441
2025-03-21	V	SBBC	1.02	1.02	1.00	1.01	-0.01	128,838	213	0.99	1.02	36,616	33,000	5,400	15,800	800	8,700	27,500			921
2025-03-20	V	SBBC	1.01	1.05	0.99	1.02	0.02	326,045	211	0.99	1.02	166,369	51,600	38,200	27,900	4,851	30,400	6,000			329