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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2025-12-05	V	SM	1.32	1.43	1.32	1.42	0.08	589,855	546	1.32	1.42	261,955	67,694	73,029	53,500	12,987	28,100	37,700			6,425		36,500	2,571
2025-12-04	V	SM	1.35	1.36	1.31	1.34	0.01	402,841	343	1.34	1.38	178,637	47,300	45,900	45,000	8,900	19,400	35,800			828		16,600	2,800
2025-12-03	V	SM	1.31	1.36	1.25	1.36	0.05	897,686	495	1.32	1.36	604,998	55,607	74,080	52,000	5,249	20,000	27,900			6,072		40,300	4,450
2025-12-02	V	SM	1.29	1.31	1.20	1.31	0.04	524,329	390	1.21	1.31	241,052	57,212	75,200	40,500	8,550	34,400	40,700			5,930		18,300
2025-12-01	V	SM	1.26	1.31	1.22	1.27	0.04	969,335	941	1.22	1.32	509,578	82,414	70,800	52,500	5,056	54,600	45,100			37,922		35,200	2,400
2025-11-28	V	SM	1.18	1.25	1.18	1.24	0.07	517,512	489	1.20	1.24	268,861	59,468	40,900	27,500	1,743	16,600	31,900			26,750		24,200
2025-11-27	V	SM	1.18	1.18	1.15	1.17	-0.03	137,854	146	1.16	1.17	60,096	5,808	20,600	18,300		1,600	10,900			2,125		16,700	800
2025-11-26	V	SM	1.16	1.20	1.14	1.20	0.06	596,301	761	1.17	1.20	267,711	82,871	89,200	29,000	11,273	25,300	37,200			8,072		35,000	1,200
2025-11-25	V	SM	1.15	1.17	1.12	1.16	0.04	689,758	435	1.14	1.18	397,812	70,000	36,400	41,100	16,389	30,000	62,700			4,470		26,000	2,200
2025-11-24	V	SM	1.06	1.15	1.06	1.12	0.04	948,344	702	1.11	1.15	509,485	117,333	78,800	48,900	5,800	81,800	60,558			1,422		34,500	500
2025-11-21	V	SM	1.08	1.12	1.05	1.08		535,501	368	1.05	1.14	274,702	53,400	43,300	48,100	2,050	40,200	62,700			314		10,600
2025-11-20	V	SM	1.18	1.21	1.08	1.08	-0.07	582,019	619	1.08	1.15	297,175	45,250	58,800	48,700	3,201	32,700	77,900			2,668		8,400	400
2025-11-19	V	SM	1.19	1.19	1.08	1.15	0.03	907,684	713	1.09	1.15	509,131	80,456	51,300	92,800	4,200	65,300	76,400			3,377		21,500	600
2025-11-18	V	SM	1.10	1.14	1.07	1.12	0.02	254,930	208	1.10	1.14	122,438	22,001	39,700	17,700	960	12,600	32,700			2,340		3,600
2025-11-17	V	SM	1.17	1.17	1.08	1.10		429,061	492	1.05	1.14	187,065	34,200	54,900	56,100	1,250	30,400	49,500			260		11,800	2,700
2025-11-14	V	SM	1.05	1.17	1.02	1.10	-0.01	632,597	573	1.08	1.16	216,070	71,765	102,200	70,000	1,701	30,400	110,000			5,551		21,900	2,000
2025-11-13	V	SM	1.21	1.21	1.11	1.11	-0.10	380,875	334	1.11	1.17	164,941	41,060	38,200	47,900	486	12,600	39,200			5,672		26,600	1,200
2025-11-12	V	SM	1.12	1.23	1.11	1.21	0.10	1,412,086	1,321	1.17	1.21	618,457	158,952	118,800	173,000	2,801	108,800	153,400			33,472		34,700	3,900
2025-11-11	V	SM	1.18	1.18	1.07	1.11	-0.03	517,896	441	1.05	1.11	303,452	41,806	30,000	48,300	1,380	31,700	35,200			2,970		21,400	200
2025-11-10	V	SM	1.19	1.20	1.12	1.14	0.07	1,073,396	1,018	1.10	1.14	411,069	124,716	171,600	91,400	2,867	93,000	95,100			7,242		21,400	2,100
2025-11-07	V	SM	1.08	1.10	1.01	1.10	0.03	545,571	571	1.02	1.24	312,874	33,465	46,000	50,400	1,008	33,200	35,100			6,812		23,400
2025-11-06	V	SM	1.11	1.16	1.04	1.08	-0.05	645,077	497	0.96	1.24	330,181	66,780	81,900	46,700	1,526	61,000	36,500			2,854		14,400	500
2025-11-05	V	SM	1.15	1.15	1.10	1.14	-0.01	579,624	413	1.10	1.24	328,574	51,200	23,700	66,100	2,562	13,100	52,000			752		30,100	2,700
2025-11-04	V	SM	1.22	1.22	1.10	1.15	-0.11	1,025,718	1,052	1.13	1.19	572,179	73,321	163,800	79,900	2,300	37,700	67,900			2,527		16,300	5,200
2025-11-03	V	SM	1.28	1.30	1.22	1.27		788,418	608	1.23	1.28	400,043	84,054	110,900	55,800	1,300	30,600	79,800			8,083		5,900	1,300
2025-10-31	V	SM	1.35	1.35	1.26	1.27	-0.09	678,591	788	1.25	1.34	218,108	67,700	144,200	96,600	1,863	26,800	34,100			33,926		22,500	4,300
2025-10-30	V	SM	1.34	1.37	1.30	1.36	0.08	335,837	343	1.34	1.42	153,089	13,850	22,200	57,500	400	31,100	40,500			2,111		8,200	400
2025-10-29	V	SM	1.40	1.40	1.275	1.33	0.05	574,879	655	1.25	1.36	323,841	22,518	46,500	67,100	2,300	14,500	56,400			9,651		15,300	500
2025-10-28	V	SM	1.22	1.31	1.22	1.28	0.03	368,931	447	1.22	1.40	177,338	27,014	74,100	35,300	292	10,900	22,500			1,147		14,700
2025-10-27	V	SM	1.39	1.40	1.22	1.25	-0.14	1,138,548	1,995	1.25	1.30	475,830	108,841	162,900	157,600	4,035	39,600	89,400			39,876		28,400	600
2025-10-24	V	SM	1.41	1.42	1.33	1.37	0.03	947,252	1,746	1.30	1.45	359,146	77,260	99,833	151,300	3,007	20,700	63,900			66,315		4,700	4,450
2025-10-23	V	SM	1.45	1.46	1.34	1.34	0.01	448,894	872	1.26	1.39	145,743	36,948	76,200	91,900	2,100	15,070	46,500			9,372		12,800	200
2025-10-22	V	SM	1.28	1.37	1.25	1.35	0.05	1,086,351	1,396	1.26	1.52	393,928	193,500	169,200	138,100	2,287	29,300	98,400			14,474		17,100	6,000
2025-10-21	V	SM	1.44	1.44	1.295	1.30	-0.22	2,172,216	2,048	1.29	1.44	1,175,417	98,101	253,189	149,700	3,452	147,300	101,500			62,483		19,200	2,300
2025-10-20	V	SM	1.55	1.60	1.47	1.50	0.12	1,209,425	2,037	1.47	1.55	507,560	43,488	210,732	183,200	2,947	19,800	99,700			39,828		24,000	6,000
2025-10-17	V	SM	1.55	1.57	1.37	1.38	-0.19	1,057,543	902	1.36	1.43	602,626	71,776	71,900	117,000	241	31,200	98,000			8,817		12,600	1,600
2025-10-16	V	SM	1.55	1.60	1.50	1.57	0.03	984,802	1,915	1.50	1.57	347,438	30,675	149,400	141,300	279	24,400	98,200			95,332		52,000	2,200
2025-10-15	V	SM	1.52	1.55	1.47	1.55	0.07	300,929	359	1.50	1.56	148,798	11,712	19,705	53,500	607	6,500	36,500			2,146		15,800
2025-10-14	V	SM	1.46	1.58	1.46	1.48		742,753	717	1.46	1.56	399,546	27,000	28,740	73,500	1,700	30,600	65,400			81,746		16,300	1,200
2025-10-10	V	SM	1.37	1.49	1.37	1.49	0.14	833,348	776	1.35	1.49	488,941	38,150	57,100	97,500	2,178	15,900	76,240			11,552		34,300
2025-10-09	V	SM	1.44	1.46	1.35	1.39	-0.03	1,073,134	1,670	1.25	1.40	497,488	87,050	159,300	143,700	3,575	54,700	92,647			12,122		9,800	700
2025-10-08	V	SM	1.33	1.52	1.33	1.42	0.11	3,849,282	4,164	1.42	1.45	2,162,653	248,517	415,200	476,600	6,535	87,500	285,400			52,293		67,700	9,019
2025-10-07	V	SM	1.35	1.36	1.26	1.32	-0.03	603,902	809	1.29	1.37	168,643	41,512	94,800	92,800	82,300	12,300	51,900			12,522		42,700	200
2025-10-06	V	SM	1.40	1.41	1.30	1.37	-0.03	695,375	814	1.31	1.38	301,755	33,308	95,600	90,600	1,598	32,100	93,700			10,548		31,900	200
2025-10-03	V	SM	1.39	1.42	1.34	1.40	0.05	350,912	567	1.32	1.42	147,221	21,310	26,058	75,800	940	19,500	40,100			6,672		5,000	2,000
2025-10-02	V	SM	1.35	1.40	1.25	1.35	0.02	704,924	887	1.26	1.35	283,663	36,660	65,400	156,100	1,300	18,100	101,510			18,832		12,700	1,100
2025-10-01	V	SM	1.37	1.40	1.26	1.34	0.06	1,048,766	1,339	1.24	1.35	633,560	47,240	72,895	127,400	3,034	26,300	75,295			19,240		27,000	500
2025-09-30	V	SM	1.15	1.29	1.15	1.29	0.12	552,145	584	1.15	1.29	309,076	14,282	1,600	106,200	290	15,800	82,700			1,709		14,700	2,200
2025-09-29	V	SM	1.18	1.25	1.14	1.17	0.07	988,051	1,216	1.15	1.25	563,754	63,611	63,870	124,200	521	32,073	94,300			6,501		33,300	2,600
2025-09-26	V	SM	1.09	1.14	1.08	1.12	0.04	505,981	512	1.10	1.14	252,166	37,568	43,400	88,400	27	25,000	42,001			2,235		15,100
2025-09-25	V	SM	1.06	1.12	1.02	1.12	0.09	480,153	572	1.02	1.13	196,649	30,016	100,600	72,300		11,100	52,045			3,146		12,800
2025-09-24	V	SM	1.14	1.14	1.00	1.04	-0.05	817,055	815	1.00	1.12	356,078	32,772	141,800	144,500	1,933	33,300	49,300			23,200		24,400	4,000
2025-09-23	V	SM	1.17	1.17	1.05	1.09	-0.02	678,868	759	1.05	1.09	368,718	21,876	90,459	88,000	207	15,640	59,582			10,056		16,500	100
2025-09-22	V	SM	1.21	1.21	1.10	1.11		839,801	660	1.10	1.13	446,009	46,976	88,300	131,000	50	41,300	59,000			3,160		18,100	1,200
2025-09-19	V	SM	1.16	1.16	1.10	1.14	0.04	326,940	680	1.05	1.14	194,844	6,532	27,300	54,100		200	22,000			13,776		4,800
2025-09-18	V	SM	1.16	1.16	1.03	1.10	-0.04	440,836	484	1.08	1.14	224,697	38,886	71,400	45,700	184	10,900	29,000			2,752		16,400
2025-09-17	V	SM	1.12	1.16	1.10	1.14	0.03	321,873	366	1.11	1.14	130,229	7,558	49,300	55,700	210	19,500	30,000			6,891		8,000	300
2025-09-16	V	SM	1.18	1.18	1.09	1.11	-0.01	605,913	751	1.06	1.16	305,267	17,538	93,000	63,600	80	15,200	33,095			14,882		17,600	2,300
2025-09-15	V	SM	1.17	1.28	1.10	1.12	-0.02	964,995	559	1.11	1.12	592,862	44,590	121,700	95,100	200	26,600	43,800			12,194		15,600	2,100
2025-09-12	V	SM	1.30	1.32	1.14	1.14	-0.11	623,802	1,107	1.14	1.17	231,695	28,250	140,500	95,700	2,028	12,200	63,500			20,956		10,000	900
2025-09-11	V	SM	1.14	1.27	1.10	1.27	0.14	722,226	558	1.15	1.30	208,403	30,412	128,320	60,500	2,140	216,100	46,200			3,812		9,600	400
2025-09-10	V	SM	1.00	1.16	1.00	1.13	0.13	585,376	823	1.10	1.15	232,230	27,474	167,441	72,800	3,750	7,100	48,659			2,598		16,500	200
2025-09-09	V	SM	1.12	1.18	0.99	1.00	-0.07	1,150,652	1,372	0.95	1.15	566,851	31,780	154,000	102,600	843	181,200	37,700			16,759		35,300	4,900
2025-09-08	V	SM	1.07	1.14	1.03	1.07	0.04	1,035,838	1,034	1.06	1.14	453,964	55,652	215,430	182,400	1,269	7,500	58,100			9,695		7,700	15,200