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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-10-15	T	SNDK	31.92	33.87	30.98	33.85	-0.20	2,016,366	8,487	33.71	33.92	1,533,259	123,552	31,874	20,300	18,138	110,503	49,872			60,699		13,400	3,701
2026-10-14	T	SNDK	34.61	35.38	34.00	34.05	-1.84	1,160,880	5,627	34.00	34.13	834,067	95,335	19,500	13,900	8,231	72,502	41,035			27,872		14,400	1,745
2026-10-13	T	SNDK	34.19	35.95	34.11	35.89	-2.46	1,391,291	7,402	35.80	36.00	997,218	78,361	18,129	27,200	26,888	102,783	20,239			50,140		11,300	4,295
2026-10-09	T	SNDK	39.51	39.72	38.21	38.35	-0.70	627,422	3,544	38.25	38.46	428,501	42,886	14,049	3,900	8,743	42,403	31,702			20,935		7,700	1,352
2026-10-08	T	SNDK	40.60	40.60	38.42	39.05	-2.02	1,543,170	6,983	38.90	39.13	1,001,457	119,259	68,108	21,300	20,941	140,603	55,656			43,868		14,100	6,544
2026-10-07	T	SNDK	39.30	42.03	39.27	41.07	0.81	1,569,318	6,041	41.00	41.17	1,071,661	139,829	36,832	18,200	30,905	120,352	63,082			40,487		7,400	1,715
2026-10-06	T	SNDK	41.22	41.61	40.03	40.26	-1.06	1,188,899	5,238	40.25	40.36	802,008	104,826	25,480	9,900	12,272	121,503	35,367			30,221		10,700	1,513
2026-10-05	T	SNDK	41.84	42.25	40.76	41.32	-0.37	896,240	4,029	41.21	41.33	632,078	75,953	18,080	6,800	22,720	68,402	27,706			16,369		7,900
2026-10-02	T	SNDK	43.03	43.07	41.54	41.69	-1.67	1,635,763	8,126	41.68	41.80	1,120,186	114,197	47,672	13,900	10,621	134,482	81,212			60,001		12,000
2026-10-01	T	SNDK	42.15	43.69	41.41	43.36	1.18	1,778,862	7,765	43.26	43.50	1,237,521	150,220	49,136	11,200	31,381	128,219	79,000			46,320		11,100
2026-09-30	T	SNDK	42.11	42.55	41.76	42.18	0.29	768,972	2,905	42.11	42.34	485,446	79,296	22,472	6,500	6,439	81,003	29,301			24,758		6,600
2026-09-29	T	SNDK	42.35	42.42	41.08	41.89	0.37	647,444	3,083	41.87	42.00	389,719	43,172	17,001	17,700	13,153	57,803	30,290			39,501		10,200
2026-09-28	T	SNDK	42.12	42.71	40.28	41.51	-1.59	828,315	4,127	41.41	41.57	507,346	62,795	33,660	15,900	7,657	60,044	41,503			42,118		14,500
2026-09-25	T	SNDK	43.49	44.00	42.21	43.10	0.57	1,042,515	4,161	43.05	43.16	722,344	62,513	23,796	16,700	17,930	62,403	32,873			54,805		9,900
2026-09-24	T	SNDK	43.37	43.73	41.93	42.53	-1.55	1,337,912	5,123	42.41	42.56	908,570	103,218	41,023	24,100	14,371	97,742	50,250			48,030		4,400
2026-09-23	T	SNDK	46.02	46.18	43.78	44.08	-1.71	934,961	4,172	43.98	44.18	543,529	88,916	8,560	25,100	37,383	99,603	37,240			44,057		8,800
2026-09-22	T	SNDK	42.64	46.37	42.64	45.79	2.84	2,535,613	9,348	45.67	45.92	1,936,414	79,074	23,270	29,400	15,884	153,203	61,476			141,439		7,100
2026-09-21	T	SNDK	44.26	44.44	42.18	42.95	-0.57	1,914,510	6,688	42.80	43.04	1,421,477	95,071	22,907	16,600	23,979	129,702	44,353			82,151		15,300
2026-09-18	T	SNDK	39.44	43.60	39.25	43.52	4.32	2,206,849	8,784	43.36	43.60	1,472,397	163,100	39,089	65,200	48,606	200,934	62,476			77,300		16,200
2026-09-17	T	SNDK	38.02	39.46	38.00	39.20	2.30	1,245,200	4,863	39.08	39.26	915,040	67,591	10,600	21,300	16,933	76,903	22,300			62,298		10,600
2026-09-16	T	SNDK	37.62	37.90	36.56	36.90	-0.27	949,227	3,791	36.80	37.00	686,013	31,050	1,330	28,400	10,745	65,830	17,020			63,708		5,300
2026-09-15	T	SNDK	38.17	38.35	36.73	37.17	-0.54	1,100,703	5,120	37.10	37.32	680,405	66,435	15,240	41,200	23,001	136,703	53,030			44,904		5,800
2026-09-14	T	SNDK	37.01	38.40	36.58	37.71	-1.99	1,174,059	5,199	37.60	37.83	859,048	45,629	9,550	21,700	11,161	78,002	29,503			66,574		6,100
2026-09-11	T	SNDK	41.65	41.69	39.29	39.70	-1.43	994,011	5,105	39.62	39.78	694,972	48,188	6,350	11,200	15,570	87,503	22,891			64,058		4,900
2026-09-10	T	SNDK	41.81	42.12	40.65	41.13	-1.71	1,161,989	4,844	41.01	41.15	793,659	90,221	29,825	19,400	19,714	96,302	39,200			44,720		3,400
2026-09-09	T	SNDK	42.57	43.92	42.00	42.84	0.55	1,162,937	4,768	42.75	42.98	828,825	68,766	13,596	26,200	26,555	79,371	29,665			53,157		4,300
2026-09-08	T	SNDK	43.05	43.85	42.12	42.29	0.05	1,745,909	6,952	42.15	42.32	1,228,661	109,214	26,255	32,400	30,143	133,157	50,051			76,282		13,200
2026-09-04	T	SNDK	38.45	42.26	38.41	42.24	4.45	2,977,459	11,336	42.18	42.25	2,001,215	178,646	52,595	76,200	86,491	300,367	84,681			97,064		14,100
2026-09-03	T	SNDK	37.54	38.28	36.70	37.79	0.13	1,463,604	5,302	37.63	37.80	1,107,519	67,826	14,600	36,000	19,398	100,653	32,650			46,406		4,300
2026-09-02	T	SNDK	37.24	38.50	36.70	37.66	0.36	2,319,988	6,580	37.60	37.81	1,640,524	160,930	26,300	69,100	53,194	217,321	66,900			40,431		5,500
2026-09-01	T	SNDK	37.05	39.06	36.66	37.30	-0.68	1,911,915	6,106	37.21	37.35	1,450,977	104,674	24,251	51,700	30,864	118,402	54,600			33,096		11,500
2026-08-31	T	SNDK	36.13	38.19	35.24	37.98	1.93	2,277,673	7,521	37.92	38.20	1,666,932	144,390	53,465	45,500	45,036	170,503	58,620			42,096		7,200
2026-08-28	T	SNDK	35.20	36.88	34.90	36.05	-0.03	1,344,743	5,083	35.96	36.11	1,081,277	45,877	12,000	16,900	12,646	80,672	21,846			35,634		6,400
2026-08-27	T	SNDK	37.68	37.87	35.39	36.08	-0.34	1,778,706	6,327	35.99	36.10	1,407,788	76,849	31,483	33,300	17,658	86,602	37,860			42,723		9,700
2026-08-26	T	SNDK	35.33	36.73	35.33	36.42	0.40	958,203	4,159	36.40	36.55	720,741	50,406	9,937	8,000	19,814	83,503	15,108			27,288		3,100
2026-08-25	T	SNDK	37.37	38.00	35.66	36.02	-0.28	1,272,070	4,585	35.91	36.09	818,058	67,301	9,300	28,100	97,721	104,783	32,600			56,032		11,700
2026-08-24	T	SNDK	36.39	36.93	34.50	36.30	-2.51	1,057,423	5,745	36.25	36.41	717,920	42,163	9,875	30,000	17,427	70,853	22,738			72,845		9,600
2026-08-21	T	SNDK	39.12	39.24	38.20	38.84	-0.21	689,729	3,336	38.71	38.87	480,151	41,440	9,930	16,800	14,291	52,803	16,006			25,966		4,900
2026-08-20	T	SNDK	38.04	39.63	37.83	39.05	0.90	1,590,146	5,340	38.80	39.04	1,069,811	116,647	18,610	64,600	15,241	108,501	39,524			78,240		24,500
2026-08-19	T	SNDK	40.95	41.31	37.54	38.15	-1.48	1,422,709	6,076	38.05	38.27	940,813	50,987	12,393	43,300	9,583	103,692	21,408			130,787		13,500
2026-08-18	T	SNDK	40.85	41.86	38.93	39.63	-3.85	1,952,899	10,304	39.50	39.73	1,270,805	101,335	16,884	47,700	46,330	143,903	52,464			142,479		20,200
2026-08-17	T	SNDK	41.98	44.43	41.34	43.50	3.59	2,094,188	12,146	43.34	43.52	1,372,587	100,451	36,835	38,200	23,565	181,541	57,639			144,272		13,200
2026-08-14	T	SNDK	40.01	40.52	38.05	39.86	2.67	2,081,666	11,436	39.85	40.07	1,304,680	115,955	32,134	67,900	19,155	173,437	77,948			152,225		11,700
2026-08-13	T	SNDK	32.68	38.49	32.42	37.19	4.42	2,999,115	14,381	37.05	37.19	2,133,085	112,580	29,776	51,700	20,111	174,346	78,058			201,455		26,500	8,013
2026-08-12	T	SNDK	32.93	33.82	31.90	32.745	1.735	1,531,726	6,826	32.70	32.87	1,109,082	58,882	17,260	36,400	23,413	67,810	45,440			75,632		15,100	6,292
2026-08-11	T	SNDK	30.76	31.37	30.29	31.01	0.85	998,297	3,891	30.94	31.10	771,273	33,448	10,810	15,800	5,065	51,203	15,220			39,906		11,100	4,824
2026-08-10	T	SNDK	29.44	31.14	29.15	30.25	0.65	1,205,703	5,364	30.15	30.27	779,969	100,185	15,585	41,100	19,832	95,762	46,561			49,674		8,200	8,813
2026-08-07	T	SNDK	31.95	31.95	28.91	29.60	-1.11	1,550,754	6,909	29.53	29.69	1,005,937	160,110	25,130	11,700	11,986	157,653	28,779			71,248		10,800	4,240
2026-08-06	T	SNDK	28.66	32.29	28.29	30.88	-2.27	1,777,777	7,622	30.70	30.91	1,220,458	115,776	17,200	34,100	14,224	146,081	44,843			96,101		9,500	5,323
2026-08-05	T	SNDK	34.00	35.15	32.91	33.15	-1.73	1,205,886	6,415	32.91	33.28	740,677	111,105	25,695	37,200	12,560	85,802	35,404			66,108		14,500	8,806
2026-08-04	T	SNDK	33.70	35.22	33.38	34.88	5.32	1,369,383	7,156	34.72	34.94	843,094	76,437	45,461	42,000	15,034	71,898	62,621			89,154		30,100	13,372
2026-07-31	T	SNDK	33.67	34.14	28.91	29.56	-1.59	2,403,340	11,119	29.54	29.74	1,618,285	165,186	42,500	32,200	16,489	180,743	63,584			148,475		10,300	3,808
2026-07-30	T	SNDK	27.63	31.28	27.37	31.11	6.36	2,189,534	10,813	31.10	31.31	1,587,663	108,619	45,905	32,700	14,200	110,893	48,545			122,529		17,300	10,358
2026-07-29	T	SNDK	27.38	27.41	24.36	24.78	-1.97	1,765,281	9,679	24.68	24.85	1,209,660	101,551	36,300	30,000	9,297	110,865	65,869			102,981		10,400	3,482
2026-07-28	T	SNDK	28.52	28.98	25.66	26.75	-4.42	1,962,751	10,526	26.70	26.83	1,336,821	141,819	28,006	27,700	11,080	172,708	54,639			90,730		8,100	4,162
2026-07-27	T	SNDK	35.70	35.70	29.84	31.17	-3.84	1,603,289	10,634	31.10	31.44	968,444	106,796	26,035	23,900	11,181	199,202	56,038			97,931		6,100	9,503
2026-07-24	T	SNDK	37.91	38.30	34.45	35.01	-4.27	971,914	6,989	35.01	35.10	683,017	49,672	26,020	13,600	12,504	47,979	28,201			47,162		7,000	1,363
2026-07-23	T	SNDK	38.10	41.32	38.06	39.25	0.20	900,635	5,645	39.22	39.47	638,233	46,225	14,100	14,100	9,640	48,452	24,968			54,542		7,100	1,323
2026-07-22	T	SNDK	37.26	39.78	37.03	39.05	0.23	675,828	4,492	38.93	39.20	475,160	30,548	11,670	11,400	5,217	38,603	23,436			33,471		3,400	2,826
2026-07-21	T	SNDK	36.91	38.91	36.27	38.82	4.89	1,153,546	6,929	38.71	38.95	774,680	66,761	24,090	25,700	18,027	71,002	32,671			66,234		15,200	5,036
2026-07-20	T	SNDK	34.43	35.50	33.58	33.93	0.87	679,713	3,836	33.81	34.00	418,436	39,646	9,400	16,400	9,166	42,503	21,204			53,130		9,400	6,468
2026-07-17	T	SNDK	33.20	36.59	32.34	33.06	-1.37	1,243,255	7,388	32.97	33.14	778,926	81,836	31,941	29,100	9,179	80,603	50,453			84,086		11,200	5,267