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
2024-09-19	V	SBBC	0.60	0.61	0.59	0.60	-0.01	991,962	132	0.59	0.60	753,759	57,000	13,000	90,500	775		69,000			407
2024-09-18	V	SBBC	0.61	0.62	0.59	0.60		1,472,686	183	0.60	0.61	979,256	95,500	91,500	89,500	1,242	2,000	76,000			127,489			3,500
2024-09-17	V	SBBC	0.63	0.63	0.59	0.59	-0.04	314,180	146	0.59	0.60	143,801	24,306	68,500	35,500	200		31,000			3,480			2,000
2024-09-16	V	SBBC	0.65	0.65	0.61	0.63		461,372	124	0.62	0.63	231,716	28,500	68,500	65,000	300		65,000			777
2024-09-13	V	SBBC	0.66	0.66	0.62	0.62	-0.03	104,484	43	0.61	0.65	86,363	2,520	6,500	4,500	100		4,000			501
2024-09-12	V	SBBC	0.66	0.67	0.62	0.64	-0.04	133,071	70	0.65	0.66	105,020	5,000	15,000	2,000		500	1,000			1,126
2024-09-11	V	SBBC	0.69	0.69	0.66	0.69	0.02	173,286	53	0.66	0.69	126,000	14,500		15,500	400		15,500						1,000
2024-09-10	V	SBBC	0.68	0.70	0.65	0.67		277,850	74	0.65	0.67	210,500	10,500	14,000	21,500	130	500	7,000			10,700
2024-09-09	V	SBBC	0.62	0.67	0.62	0.67	0.06	448,394	101	0.67	0.68	134,000	8,500	15,500	72,500	200,638		14,000			1,756
2024-09-06	V	SBBC	0.64	0.64	0.61	0.61	-0.03	196,161	41	0.60	0.62	162,020	2,500	9,000	11,000			11,000			641
2024-09-05	V	SBBC	0.63	0.64	0.61	0.64	0.01	58,318	23	0.63	0.64	50,593	1,000			10		6,000			335
2024-09-04	V	SBBC	0.65	0.65	0.63	0.63		103,326	36	0.62	0.64	70,000	6,500	10,500	13,500			2,000			376
2024-09-03	V	SBBC	0.63	0.65	0.61	0.63	0.01	423,396	145	0.63	0.64	235,470	33,000	37,500	42,000	600	7,500	24,300			1,365
2024-08-30	V	SBBC	0.63	0.63	0.62	0.62		84,879	24	0.62	0.63	68,003	4,000		10,500	256					1,120
2024-08-29	V	SBBC	0.60	0.64	0.59	0.62	0.02	280,656	71	0.61	0.62	185,200	20,500	2,000	36,500	250	1,000	33,020			1,819
2024-08-28	V	SBBC	0.62	0.62	0.60	0.61		66,646	31	0.60	0.61	19,470	4,000	15,000	6,500		1,000	20,500			20
2024-08-27	V	SBBC	0.61	0.62	0.61	0.62	0.01	95,070	35	0.60	0.61	51,525	5,575	8,000	10,000	350	12,500	5,500			1,195
2024-08-26	V	SBBC	0.58	0.61	0.58	0.61	0.03	684,040	63	0.60	0.62	636,709	8,500	19,000	13,500	1,000		4,500			159
2024-08-23	V	SBBC	0.57	0.58	0.56	0.58	0.02	152,753	57	0.57	0.59	85,480	10,500	7,778	37,500	100		10,500			500
2024-08-22	V	SBBC	0.57	0.57	0.55	0.57	0.01	545,400	147	0.55	0.57	283,035	22,500	130,700	69,000	400		31,500			1,020			2,200
2024-08-21	V	SBBC	0.565	0.57	0.55	0.56		363,060	94	0.56	0.57	225,780	8,500	15,000	14,000	425	1,000	10,000			20,005			1,000
2024-08-20	V	SBBC	0.60	0.60	0.55	0.55	-0.03	249,472	83	0.55	0.58	56,200	5,500	97,000	22,000	421		68,000			129
2024-08-19	V	SBBC	0.55	0.58	0.54	0.58	0.02	1,194,505	139	0.55	0.60	845,659	31,500	172,000	73,000	500		64,000			4,496
2024-08-16	V	SBBC	0.57	0.57	0.55	0.56		697,671	73	0.55	0.60	653,738	9,000	7,500	14,500	527		11,500			360
2024-08-15	V	SBBC	0.61	0.61	0.56	0.56	-0.04	121,696	74	0.56	0.58	56,825	3,000	20,000	37,000	200		3,000			598
2024-08-14	V	SBBC	0.62	0.62	0.60	0.61	-0.01	77,777	28	0.59	0.61	61,577	3,500	8,500	1,500			2,500			200
2024-08-13	V	SBBC	0.60	0.63	0.58	0.63	0.06	453,836	122	0.60	0.64	284,105	10,500	54,500	76,500			26,000			2,128
2024-08-12	V	SBBC	0.69	0.69	0.57	0.57	-0.08	303,332	125	0.57	0.60	173,777	21,500	62,500	27,000		2,000	14,000			1,239
2024-08-09	V	SBBC	0.66	0.74	0.62	0.65	0.03	595,320	277	0.64	0.66	300,546	76,500	49,951	87,500	314	8,500	65,500			3,682
2024-08-08	V	SBBC	0.55	0.62	0.53	0.62	0.09	1,190,073	293	0.60	0.64	735,432	120,227	114,640	94,000	1,376	17,000	98,500			1,634			1,000
2024-08-07	V	SBBC	0.55	0.57	0.51	0.54		2,425,747	359	0.52	0.54	1,468,247	118,500	72,349	158,000	138	17,500	52,000			375,854			3,300
2024-08-06	V	SBBC	0.56	0.60	0.53	0.54	-0.08	1,094,370	342	0.54	0.55	684,574	89,893	84,000	79,500	371	14,500	110,500			4,576
2024-08-02	V	SBBC	0.68	0.68	0.58	0.62	-0.07	613,222	214	0.61	0.65	376,280	31,000	14,500	68,000	100	10,500	108,500			3,426
2024-08-01	V	SBBC	0.69	0.70	0.68	0.70	0.01	344,440	75	0.69	0.70	259,456	11,000	1,500	16,000			31,000			22,528			500
2024-07-31	V	SBBC	0.70	0.71	0.68	0.69	-0.01	399,637	82	0.69	0.70	234,975	35,500	50,500	63,500	3,215		5,500			5,775
2024-07-30	V	SBBC	0.71	0.72	0.68	0.70	-0.01	599,193	135	0.69	0.71	509,758	21,500	18,500	16,000	389	6,000	22,500			2,246
2024-07-29	V	SBBC	0.76	0.76	0.71	0.71	-0.01	614,886	111	0.71	0.74	484,944	58,400	9,500	15,500			28,000			188
2024-07-26	V	SBBC	0.71	0.75	0.71	0.72	0.02	116,635	60	0.72	0.75	27,374	3,250	16,000	60,500			7,500			556
2024-07-25	V	SBBC	0.70	0.72	0.70	0.70		168,793	78	0.70	0.72	93,503	17,479	26,000	13,500	250	1,000	10,500			5,861
2024-07-24	V	SBBC	0.74	0.76	0.69	0.69	-0.01	1,275,606	210	0.70	0.73	739,382	11,500	76,000	64,500	200,940	5,500	34,500			289
2024-07-23	V	SBBC	0.74	0.74	0.68	0.70	-0.05	344,772	216	0.70	0.73	241,997	35,714	34,500	5,500	4,690	7,500	7,500			4,718
2024-07-22	V	SBBC	0.80	0.80	0.75	0.75	-0.04	102,791	43	0.75	0.77	74,573	3,500	19,000	2,500		1,000	1,500			43
2024-07-19	V	SBBC	0.78	0.81	0.78	0.80	-0.01	212,179	97	0.79	0.80	126,899	31,100	21,000	20,500	548	1,000	10,000			867
2024-07-18	V	SBBC	0.82	0.82	0.77	0.81	-0.01	294,059	142	0.78	0.83	160,935	26,023	53,940	28,500	748	4,000	15,500			802
2024-07-17	V	SBBC	0.86	0.86	0.80	0.80	-0.05	169,771	69	0.79	0.82	125,108	15,000	18,500	3,000		2,000	5,000			612
2024-07-16	V	SBBC	0.88	0.88	0.84	0.86		191,502	79	0.85	0.86	136,715	6,500	24,300	4,000		500	17,132			1,850
2024-07-15	V	SBBC	0.88	0.90	0.85	0.86	-0.02	237,802	66	0.86	0.88	172,467	5,820	35,000	6,500		500	16,500			617
2024-07-12	V	SBBC	0.90	0.92	0.85	0.88	-0.02	1,005,068	179	0.88	0.89	652,585	32,350	93,000	21,000		7,000	49,000			23,111			1,500
2024-07-11	V	SBBC	0.87	0.92	0.86	0.89	0.055	1,460,750	378	0.89	0.91	964,501	83,000	126,100	130,000	2,332	38,500	48,000			54,801			1,500
2024-07-10	V	SBBC	0.83	0.85	0.82	0.83		825,572	161	0.83	0.85	429,507	58,705	251,000	15,500	400	8,500	30,000			8,830			1,000
2024-07-09	V	SBBC	0.84	0.86	0.81	0.84	0.05	462,592	172	0.81	0.84	253,009	30,400	74,500	45,500	250	2,000	49,123			7,436
2024-07-08	V	SBBC	0.90	0.90	0.79	0.79	-0.12	569,399	289	0.79	0.82	281,321	39,650	77,000	52,500	1,288	6,000	100,000			7,310
2024-07-05	V	SBBC	0.95	0.95	0.90	0.90	-0.05	186,174	105	0.90	0.92	42,792	43,000	5,000	42,000	465	3,000	46,000			1,522
2024-07-04	V	SBBC	0.91	0.95	0.91	0.95	0.06	398,089	178	0.93	0.95	246,527	40,000	28,500	28,000	18	7,500	45,500			2,009
2024-07-03	V	SBBC	0.90	0.93	0.89	0.89		649,573	168	0.88	0.91	492,438	41,400	13,000	56,000	609	8,500	33,000			3,418			1,000
2024-07-02	V	SBBC	0.89	0.94	0.84	0.94	0.06	369,238	109	0.89	0.94	268,477	17,500	47,500	2,500	584	500	31,527			536
2024-06-28	V	SBBC	0.87	0.90	0.87	0.88	0.03	422,446	170	0.89	0.90	313,997	25,500	29,500	27,000	925	4,000	17,000			4,523
2024-06-27	V	SBBC	0.89	0.89	0.84	0.86	0.03	313,850	102	0.85	0.89	243,896	7,000	19,000	4,500		5,500	22,000			5,354
2024-06-26	V	SBBC	0.83	0.85	0.81	0.83		98,869	50	0.83	0.85	75,020	5,000	11,500	4,500	975	500	500			874
2024-06-25	V	SBBC	0.79	0.88	0.78	0.83	0.07	961,170	222	0.76	0.85	515,201	55,500	125,700	129,500	500	7,000	82,500			27,419			500
2024-06-24	V	SBBC	0.83	0.83	0.76	0.76	-0.04	354,325	130	0.75	0.77	134,129	2,750	25,200	30,000		500	24,500			76,396			400
2024-06-21	V	SBBC	0.78	0.83	0.70	0.80	0.05	2,607,204	1,076	0.79	0.80	1,118,550	106,050	257,000	502,500	26,667	44,000	297,000			101,805			500