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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-03-21	T	SGY	6.00	6.04	5.92	5.99	-0.01	670,659	2,238	5.97	6.05	359,342	119,628	47,900	9,500	7,954	81,400	11,564			29,824		800	212
2025-03-20	T	SGY	5.85	6.05	5.85	6.00	0.15	1,175,576	4,588	6.00	6.04	607,883	217,932	77,200	41,700	21,032	100,700	39,800			39,180		5,300	128
2025-03-19	T	SGY	5.72	5.88	5.71	5.85	0.11	924,440	3,661	5.80	5.87	544,280	143,324	49,786	8,500	8,738	106,610	18,100			32,817			696
2025-03-18	T	SGY	5.67	5.74	5.65	5.74	0.12	694,597	3,125	5.73	5.74	326,659	173,214	33,607	14,500	13,425	80,400	17,200			25,575		2,800	445
2025-03-17	T	SGY	5.53	5.675	5.53	5.62	0.08	866,662	3,087	5.61	5.63	515,388	117,310	47,331	13,100	14,850	103,400	19,100			24,990		1,300	176
2025-03-14	T	SGY	5.54	5.54	5.42	5.54	0.09	1,149,598	2,883	5.49	5.54	712,574	176,000	63,800	24,300	19,943	100,400	19,325			23,961		2,400	153
2025-03-13	T	SGY	5.52	5.63	5.44	5.45	-0.08	949,537	2,509	5.44	5.48	440,074	253,100	89,002	25,700	15,524	80,500	24,715			7,219		7,200	2,576
2025-03-12	T	SGY	5.45	5.58	5.40	5.53	0.13	1,737,457	6,094	5.52	5.58	984,632	332,612	102,029	36,300	13,257	134,900	21,868			89,506		2,500	132
2025-03-11	T	SGY	5.15	5.43	5.15	5.40	0.32	2,475,585	7,889	5.27	5.43	1,035,844	572,476	180,422	36,900	52,151	396,000	35,200			90,961		26,600	325
2025-03-10	T	SGY	5.32	5.34	5.02	5.08	-0.22	1,781,839	5,460	5.05	5.14	593,342	404,700	202,343	35,100	61,140	323,554	28,400			63,843		6,700	317
2025-03-07	T	SGY	5.18	5.375	5.17	5.30	0.20	1,719,243	5,859	5.30	5.33	1,080,787	254,000	96,004	27,700	17,484	179,800	29,937			21,737		500	124
2025-03-06	T	SGY	5.03	5.28	4.98	5.10	0.08	2,246,512	7,059	5.07	5.15	1,046,549	661,200	111,541	57,800	22,340	255,834	45,800			22,530		700	862
2025-03-05	T	SGY	5.00	5.07	4.90	5.02		1,253,727	4,260	5.01	5.06	567,198	229,802	83,900	38,400	37,607	187,200	32,976			45,876		4,000	1,276
2025-03-04	T	SGY	4.93	5.07	4.80	5.02	-0.01	1,031,008	3,560	5.02	5.07	532,699		191,659	22,300	29,439	119,400	41,292			79,386		100	1,000
2025-03-03	T	SGY	5.40	5.44	4.985	5.03	-0.34	1,205,908	3,521	5.01	5.11	725,082		105,013	19,400	42,085	218,296	25,500			46,616		100	249
2025-02-28	T	SGY	5.42	5.45	5.30	5.37	-0.11	1,104,703	2,743	5.36	5.41	702,664	105,678	79,715	30,600	26,961	69,100	35,371			32,650		3,100	1,373
2025-02-27	T	SGY	5.42	5.54	5.42	5.48	0.07	1,142,283	3,072	5.46	5.53	740,348	104,292	62,950	23,000	26,316	114,000	14,100			31,127		2,100
2025-02-26	T	SGY	5.43	5.45	5.32	5.41	0.04	565,837	1,920	5.38	5.42	317,278	80,502	40,652	25,100	14,848	57,800	11,564			9,665		2,100	182
2025-02-25	T	SGY	5.56	5.58	5.34	5.37	-0.22	1,283,696	2,878	5.37	5.41	884,570	96,193	99,302	33,100	22,107	89,771	11,700			23,599		1,800	161
2025-02-24	T	SGY	5.61	5.64	5.54	5.59	-0.05	827,769	2,519	5.58	5.59	520,215	78,100	50,135	17,200	30,859	68,900	10,412			31,726		3,400	332
2025-02-21	T	SGY	5.79	5.79	5.58	5.64	-0.14	800,374	1,855	5.61	5.66	552,722	70,200	32,800	14,200	7,889	100,187	9,100			5,522		2,200	433
2025-02-20	T	SGY	5.79	5.87	5.77	5.78	0.01	722,473	2,138	5.78	5.84	343,330	100,218	75,705	22,500	13,233	97,400	20,946			14,268		4,600	94
2025-02-19	T	SGY	5.68	5.80	5.68	5.77	0.09	725,817	2,081	5.75	5.78	364,117	117,197	65,024	32,300	9,493	109,100	12,300			6,653		2,700	423
2025-02-18	T	SGY	5.48	5.70	5.46	5.68	0.19	1,002,793	2,500	5.66	5.68	461,477	147,300	86,003	55,500	21,992	176,100	28,494			11,073		7,500	473
2025-02-14	T	SGY	5.56	5.61	5.45	5.49	-0.07	676,747	2,227	5.47	5.50	382,233	112,400	47,700	30,200	15,588	62,100	4,000			12,902		2,600	492
2025-02-13	T	SGY	5.53	5.59	5.51	5.56	0.03	503,329	1,885	5.54	5.59	301,839	49,578	20,214	17,200	11,327	40,400	16,700			39,513		400	334
2025-02-12	T	SGY	5.65	5.68	5.49	5.53	-0.14	875,066	2,020	5.53	5.57	443,079	93,508	103,927	35,000	38,295	116,400	26,100			7,364		1,200	396
2025-02-11	T	SGY	5.63	5.71	5.58	5.67	0.11	911,632	2,048	5.65	5.70	399,199	139,200	72,156	41,500	36,933	161,300	26,894			8,475		2,200	856
2025-02-10	T	SGY	5.45	5.60	5.45	5.56	0.16	960,372	1,715	5.56	5.58	513,968	99,156	65,914	28,000	17,246	199,100	21,700			6,690		2,100	992
2025-02-07	T	SGY	5.38	5.46	5.36	5.40	0.02	903,776	2,058	5.38	5.44	572,488	115,553	55,643	15,200	12,425	81,000	20,000			13,438		2,800	360
2025-02-06	T	SGY	5.48	5.53	5.36	5.38	-0.09	748,414	2,040	5.37	5.41	381,336	112,900	19,535	23,200	8,098	142,300	10,000			29,358		900	25
2025-02-05	T	SGY	5.50	5.54	5.455	5.47	-0.06	591,809	1,938	5.47	5.51	232,111	134,002	63,260	23,100	25,015	79,600	12,617			9,014		2,000	825
2025-02-04	T	SGY	5.34	5.55	5.26	5.53	0.23	1,022,122	2,634	5.52	5.57	522,080	169,900	84,182	18,100	18,275	146,944	14,800			20,092		6,600	541
2025-02-03	T	SGY	5.11	5.43	5.11	5.30	-0.12	1,475,877	4,268	5.30	5.33	692,697	349,704	101,690	36,300	20,864	183,220	19,200			46,648		6,700	1,044
2025-01-31	T	SGY	5.67	5.67	5.40	5.42	-0.24	1,224,214	3,070	5.42	5.45	617,829	250,300	89,990	42,000	22,680	125,200	27,100			28,022		5,100	1,200
2025-01-30	T	SGY	5.71	5.71	5.61	5.66	-0.01	858,450	2,704	5.66	5.69	512,035	116,500	34,020	18,500	18,579	117,300	15,700			12,407		2,400	110
2025-01-29	T	SGY	5.65	5.70	5.615	5.67		565,877	2,313	5.64	5.68	303,070	95,700	30,274	28,000	18,361	50,100	14,900			13,582		3,200	1,032
2025-01-28	T	SGY	5.70	5.71	5.62	5.67	-0.03	1,084,994	2,727	5.63	5.70	612,332	178,200	41,369	34,200	16,115	151,100	27,705			11,190		4,100	1,530
2025-01-27	T	SGY	5.77	5.84	5.67	5.70	-0.12	1,073,704	2,891	5.68	5.70	565,637	200,000	73,868	36,500	14,027	119,700	24,950			21,932		3,400	538
2025-01-24	T	SGY	5.84	5.865	5.78	5.82	0.03	1,491,891	4,224	5.80	5.84	784,638	197,300	80,653	40,800	55,960	236,800	30,900			33,081		8,900	475
2025-01-23	T	SGY	5.86	5.95	5.78	5.79	-0.09	1,542,491	3,744	5.78	5.79	861,028	297,700	85,863	22,000	34,414	150,600	12,800			51,722		6,800	330
2025-01-22	T	SGY	5.87	5.96	5.86	5.88	-0.02	762,376	3,218	5.87	5.88	308,590	139,101	48,944	35,500	11,594	124,000	9,771			44,747		2,100	2,928
2025-01-21	T	SGY	5.85	5.93	5.79	5.90	-0.20	1,045,735	2,952	5.88	5.90	515,154	179,400	66,878	19,300	32,068	180,725	17,200			12,404		5,300	1,237
2025-01-20	T	SGY	5.89	6.10	5.89	6.10	0.18	1,037,346	2,483	6.09	6.10	601,544	146,700	74,885	23,100	31,973	98,900	26,000			8,896		2,400	1,195
2025-01-17	T	SGY	5.98	6.10	5.865	5.92	-0.11	1,364,799	4,013	5.90	5.92	752,457	186,801	70,631	36,300	59,705	170,900	26,400			29,383		5,700	548
2025-01-16	T	SGY	6.10	6.14	6.01	6.03	-0.08	1,484,233	3,724	6.01	6.07	759,851	177,052	103,919	39,300	29,142	179,100	30,030			110,621		5,700	2,289
2025-01-15	T	SGY	6.15	6.18	6.06	6.11	0.01	1,745,752	5,191	6.10	6.12	838,768	314,300	95,326	58,100	29,416	263,500	65,570			33,019		14,800	1,864
2025-01-14	T	SGY	6.06	6.14	6.05	6.10	0.01	1,208,278	3,867	6.09	6.10	637,257	178,347	58,329	21,400	34,506	98,900	14,904			121,344		6,600	285
2025-01-13	T	SGY	6.25	6.33	6.07	6.09	-0.13	1,545,619	3,945	6.06	6.14	873,769	226,957	68,933	29,500	38,079	190,100	14,829			69,394		9,200	261
2025-01-10	T	SGY	6.28	6.36	6.16	6.22	0.09	1,046,754	3,341	6.16	6.22	502,874	174,300	98,218	44,000	35,073	117,883	33,100			23,613		5,800	2,402
2025-01-09	T	SGY	6.01	6.18	6.01	6.13	0.08	837,681	3,096	6.11	6.17	487,250	148,800	43,300	13,800	16,578	85,000	13,270			22,522			243
2025-01-08	T	SGY	6.17	6.17	6.00	6.05	-0.08	1,374,668	4,084	6.00	6.08	673,703	366,300	67,617	18,200	11,394	152,300	10,398			40,273		3,500	2,394
2025-01-07	T	SGY	6.16	6.22	6.12	6.13		896,431	2,975	6.11	6.15	412,557	138,637	47,058	19,000	32,557	117,700	4,300			78,953		3,700	444
2025-01-06	T	SGY	6.20	6.31	6.11	6.13	0.01	1,139,085	2,953	6.11	6.20	682,995	160,847	75,144	15,200	14,711	133,755	17,941			21,115		3,700	172
2025-01-03	T	SGY	5.98	6.16	5.98	6.12	0.13	1,177,870	4,021	6.09	6.13	680,022	156,261	73,527	34,700	35,360	140,500	26,126			9,278		3,600	863
2025-01-02	T	SGY	5.83	6.01	5.83	5.99	0.21	1,512,664	3,660	5.97	6.02	1,086,214	172,613	48,885	16,100	15,460	114,300	29,380			13,767		3,100	518
2024-12-31	T	SGY	5.66	5.83	5.65	5.78	0.12	902,051	2,548	5.75	5.81	617,313	80,600	42,519	21,800	18,419	82,900	15,700			10,155		1,000	718
2024-12-30	T	SGY	5.56	5.70	5.54	5.66	0.12	958,450	2,853	5.64	5.69	544,698	133,400	26,803	26,200	28,827	161,100	9,800			11,584		2,400	405
2024-12-27	T	SGY	5.46	5.60	5.41	5.54	0.06	1,210,168	3,139	5.50	5.55	700,714	107,664	57,836	24,700	24,949	214,000	24,400			33,331		2,400	1,722
2024-12-24	T	SGY	5.45	5.49	5.37	5.48	0.14	679,827	1,838	5.45	5.48	443,032	92,300	50,258	15,500	10,813	38,500	15,900			6,813			115
2024-12-23	T	SGY	5.18	5.35	5.14	5.34	0.19	1,252,023	3,273	5.30	5.35	674,913	218,925	51,269	10,300	35,190	214,877	20,200			8,229		4,100	222