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
2023-03-28	V	SGI	0.24	0.24	0.24	0.24		25,426	7	0.24	0.28	18,016				10		7,000
2023-03-27	V	SGI	0.235	0.25	0.235	0.24	-0.005	14,280	12	0.24	0.28	1,719		10,000	2,000						300
2023-03-24	V	SGI	0.25	0.255	0.24	0.245	-0.005	469,869	43	0.23	0.25	259,000	85,000	30,000	13,500		81,000	500			460
2023-03-23	V	SGI	0.255	0.26	0.25	0.25		360,963	68	0.23	0.29	137,500	38,500	27,500	14,500	1,000	131,000	9,000			1,827
2023-03-22	V	SGI	0.25	0.255	0.25	0.25		67,111	27	0.23	0.255	15,000	14,000	32,000		500	5,000				270
2023-03-21	V	SGI	0.245	0.25	0.245	0.25	0.01	68,849	33	0.235	0.255	4,020	13,500	6,000	17,000	1,100	3,500	22,500			400		500
2023-03-20	V	SGI	0.25	0.25	0.23	0.245	-0.01	112,568	52	0.23	0.29	32,030	2,515	20,000	26,500	500	3,500	25,500			1,834
2023-03-17	V	SGI	0.25	0.26	0.24	0.255	0.02	47,666	29	0.24	0.27	1,500	14,620	10,000	6,500	128		1,000			13,908
2023-03-16	V	SGI	0.255	0.265	0.235	0.235	-0.02	474,372	80	0.235	0.25	296,829	46,500	52,000	29,500	1,000		30,500			16,809
2023-03-15	V	SGI	0.255	0.26	0.25	0.25	-0.015	6,704	10	0.25	0.26	500	2,000		1,000			3,000
2023-03-14	V	SGI	0.265	0.27	0.26	0.26	-0.005	27,228	14	0.24	0.27	22,700	1,500		2,000	371		500			33
2023-03-13	V	SGI	0.27	0.28	0.265	0.265	-0.005	97,843	45	0.24	0.27	52,493	20,025		12,500			12,500			9
2023-03-10	V	SGI	0.27	0.27	0.265	0.27		272,622	57	0.265	0.28	227,018	9,000	27,500	2,500	100	1,500				3
2023-03-09	V	SGI	0.285	0.285	0.27	0.27	-0.015	156,185	59	0.27	0.28	95,506	19,500	1,500	23,500	500		15,000			258
2023-03-08	V	SGI	0.28	0.295	0.28	0.28	-0.015	225,097	33	0.275	0.30	94,117	6,500	49,500	26,500	360		4,000			35,100
2023-03-07	V	SGI	0.29	0.295	0.285	0.295	-0.005	287,501	53	0.285	0.31	113,501	44,000	54,400	40,000	1,500		33,500
2023-03-06	V	SGI	0.29	0.305	0.29	0.30	0.01	645,533	75	0.285	0.31	381,210	79,500	85,000	43,500	500		55,000			823
2023-03-03	V	SGI	0.285	0.30	0.28	0.285	-0.01	234,900	50	0.28	0.30	50,000	35,000	30,000	20,000	1,000	3,500	32,000			63,100
2023-03-02	V	SGI	0.28	0.295	0.28	0.295	0.005	245,916	42	0.295	0.30	115,564	61,500		28,500	500		27,500			12,002
2023-03-01	V	SGI	0.285	0.29	0.275	0.29	0.015	210,635	41	0.285	0.295	72,000	10,000	5,000	26,500	500		500			96,135
2023-02-28	V	SGI	0.29	0.295	0.275	0.275	-0.025	159,851	29	0.275	0.295	112,945	10,000	29,500	4,000	200		3,000			6
2023-02-27	V	SGI	0.295	0.31	0.29	0.30	-0.005	497,122	128	0.285	0.315	189,503	29,500	92,500	87,500	6,900	76,000	14,000			309
2023-02-24	V	SGI	0.31	0.32	0.295	0.305	-0.005	567,042	113	0.30	0.32	352,882	32,500	57,000	73,000	1,000	1,000	49,000			527
2023-02-23	V	SGI	0.34	0.34	0.305	0.305	0.035	1,633,939	361	0.305	0.32	812,964	148,500	106,000	285,500	2,300	71,500	202,500			3,824
2023-02-22	V	SGI	0.27	0.275	0.27	0.27	0.01	127,902	25	0.26	0.285	86,500	1,000	40,000							401
2023-02-21	V	SGI	0.275	0.275	0.26	0.26	-0.02	22,014	11	0.26	0.285	19,865			500	400		500			749
2023-02-17	V	SGI	0.275	0.285	0.275	0.28	-0.015	264,609	67	0.28	0.285	142,167	31,000	54,600	15,000	24		21,000			95
2023-02-16	V	SGI	0.27	0.295	0.265	0.295	0.025	50,444	27	0.28	0.30	12,000	14,500	4,500	17,500	500		1,000			424
2023-02-15	V	SGI	0.265	0.27	0.265	0.27	-0.005	79,811	23	0.26	0.27	65,003	3,000		9,500	300		1,500			403
2023-02-14	V	SGI	0.27	0.275	0.265	0.275	0.01	423,729	62	0.275	0.285	274,000	63,505	17,500	40,000	2,000		25,500			4
2023-02-13	V	SGI	0.25	0.27	0.25	0.265	0.025	222,006	80	0.26	0.265	69,000	55,500	1,500	66,000	2,500		23,500			405
2023-02-10	V	SGI	0.245	0.245	0.24	0.245		49,040	14	0.24	0.26	25,582	4,000	15,500				3,500			434
2023-02-09	V	SGI	0.25	0.255	0.24	0.245	-0.015	106,886	38	0.245	0.27	37,845	13,642	27,000	23,500	1,670		2,000			381
2023-02-08	V	SGI	0.26	0.265	0.255	0.265	0.01	152,112	46	0.245	0.27	65,585	21,400	2,000	40,500	500	15,000	6,000			787
2023-02-07	V	SGI	0.26	0.265	0.25	0.25	-0.01	82,823	23	0.245	0.265	24,000	5,000	22,000	23,500			7,500			501
2023-02-06	V	SGI	0.25	0.26	0.25	0.26		122,157	30	0.25	0.265	84,256	1,500	5,500	17,500	900		12,000			385
2023-02-03	V	SGI	0.265	0.27	0.25	0.25	-0.015	178,030	111	0.245	0.27	106,050	660	61,000	4,000	810		2,500			2,306
2023-02-02	V	SGI	0.28	0.28	0.265	0.265	-0.005	105,773	54	0.26	0.28	87,758		9,000	6,000	184					1,675
2023-02-01	V	SGI	0.255	0.285	0.255	0.27	0.005	522,956	153	0.27	0.28	221,079	10,009	134,800	96,000	2,433		51,500			4,575
2023-01-31	V	SGI	0.26	0.275	0.255	0.27	-0.01	457,685	155	0.265	0.27	231,584	34,575	95,320	50,500	2,884		39,000			1,416
2023-01-30	V	SGI	0.335	0.335	0.28	0.28	-0.06	579,578	279	0.28	0.30	324,171	78,000	27,500	73,500	1,500	5,000	63,000			5,301
2023-01-27	V	SGI	0.34	0.345	0.34	0.34		9,070	20	0.34	0.355	6,893				500		500			603
2023-01-26	V	SGI	0.335	0.365	0.33	0.34	-0.005	229,735	75	0.34	0.36	62,269	57,300	88,000	10,000	2,000	3,000	5,000			1,461
2023-01-25	V	SGI	0.35	0.375	0.32	0.34	-0.025	1,711,919	173	0.34	0.36	1,209,958	153,000	189,000	86,000	1,571	3,000	65,500			2,162
2023-01-24	V	SGI	0.32	0.365	0.32	0.365	0.02	363,893	151	0.355	0.365	182,501	58,000	7,500	43,000	24,500		47,500			505
2023-01-23	V	SGI	0.35	0.36	0.325	0.345	0.005	127,676	46	0.315	0.36	71,055	13,000	30,000	5,500	1,000		6,000			600
2023-01-20	V	SGI	0.34	0.36	0.325	0.35	0.005	185,608	78	0.325	0.36	24,514	103,500	6,000	34,500	516		15,000			445
2023-01-19	V	SGI	0.315	0.35	0.315	0.345	0.03	351,683	141	0.335	0.345	60,112	137,500	44,835	66,500	3,492		35,000			444
2023-01-18	V	SGI	0.33	0.35	0.30	0.315	-0.015	540,124	175	0.315	0.34	125,333	250,500	71,800	49,500	2,525		37,500			2,230
2023-01-17	V	SGI	0.34	0.365	0.315	0.33	0.015	287,212	70	0.32	0.335	52,161	143,000	30,500	33,500	6,000		21,000			751
2023-01-16	V	SGI	0.365	0.38	0.315	0.315	-0.02	673,183	199	0.315	0.37	174,455	213,500	144,000	82,500	9,500	7,000	36,500			3,200
2023-01-13	V	SGI	0.325	0.355	0.32	0.335	-0.005	705,230	204	0.335	0.37	103,345	172,000	165,500	58,000	14,727		73,500			33,448
2023-01-12	V	SGI	0.33	0.35	0.305	0.34	0.025	357,706	111	0.305	0.35	64,424	154,009	44,500	55,000	10,265		29,000			83
2023-01-11	V	SGI	0.31	0.33	0.295	0.32	0.005	614,893	151	0.29	0.32	126,959	192,500	95,500	104,500	1,500		91,000			2,113
2023-01-10	V	SGI	0.29	0.35	0.29	0.315	0.045	1,222,994	313	0.31	0.32	411,239	210,500	215,000	155,500	6,538		210,000			13,333
2023-01-09	V	SGI	0.28	0.28	0.27	0.27	-0.005	165,330	67	0.25	0.285	89,116	24,000	5,500	21,500	2,020		6,500			15,585
2023-01-06	V	SGI	0.245	0.275	0.245	0.275	0.03	234,372	60	0.27	0.285	58,150	25,500	49,500	62,000	1,987		36,500			435
2023-01-05	V	SGI	0.24	0.245	0.24	0.245		73,680	23	0.24	0.245	14,040	8,450	32,500	17,000	24		500			500
2023-01-04	V	SGI	0.235	0.255	0.23	0.255	0.025	186,024	67	0.245	0.26	41,927	33,500	40,500	37,000	1,000	2,000	14,500			11,697
2023-01-03	V	SGI	0.235	0.235	0.23	0.23	-0.005	37,426	25	0.22	0.235	20,858		15,000	1,000	300					268
2022-12-30	V	SGI	0.23	0.235	0.23	0.235	0.005	14,348	17	0.23	0.24	6,841		1,000	500			6,000			7