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
2026-10-09	T	STGO	1.59	1.63	1.59	1.61	0.03	121,014	435	1.55	1.65	71,192	7,748	10,500	4,300	1,300	9,900	2,200			3,120		3,800
2026-10-08	T	STGO	1.54	1.58	1.52	1.58	0.04	340,071	507	1.56	1.59	263,471	4,028	9,700	1,700	1,200	30,600	5,400			4,464		12,300
2026-10-07	T	STGO	1.60	1.60	1.51	1.54	-0.05	133,355	311	1.53	1.54	92,678	3,906	4,200	3,200		13,200	1,400			2,442		10,800
2026-10-06	T	STGO	1.57	1.60	1.545	1.59	0.02	107,030	313	1.59	1.65	50,589	5,651	8,072	1,400	53	11,600	1,100			9,047		13,600
2026-10-05	T	STGO	1.55	1.60	1.53	1.57	-0.01	342,443	685	1.54	1.62	207,108	23,595	15,793	10,100	100	50,200	10,300			3,151		15,200
2026-10-02	T	STGO	1.57	1.64	1.56	1.58	0.03	427,676	1,223	1.53	1.64	235,700	18,580	15,361	29,600	250	46,400	29,000			14,230		28,600
2026-10-01	T	STGO	1.59	1.59	1.53	1.55	-0.05	530,289	1,715	1.53	1.60	242,231	29,161	33,500	46,500	219	76,200	34,600			18,293		41,000
2026-09-30	T	STGO	1.62	1.68	1.58	1.60	-0.04	414,224	1,049	1.57	1.70	227,657	26,729	14,546	42,200	203	40,800	12,500			20,458		18,200
2026-09-29	T	STGO	1.67	1.67	1.60	1.64	-0.01	364,313	753	1.58	1.70	195,944	20,499	28,863	7,100	500	52,501	6,400			13,163		26,600
2026-09-28	T	STGO	1.68	1.68	1.62	1.65	-0.09	561,203	1,033	1.62	1.70	358,050	31,849	32,700	7,700	4,500	54,800	5,300			17,024		34,500
2026-09-25	T	STGO	1.74	1.79	1.72	1.74	-0.01	142,084	491	1.73	1.80	91,329	2,344	7,041	2,900	1,100	8,800	300			9,248		17,300
2026-09-24	T	STGO	1.74	1.78	1.73	1.75	-0.04	234,495	791	1.70	1.80	149,639	9,700	6,400	6,700	11,600	21,000	5,500			4,440		14,000
2026-09-23	T	STGO	1.83	1.87	1.78	1.79	-0.10	307,156	786	1.78	1.85	187,581	26,467	15,414	6,900	100	23,700	7,000			15,039		17,000
2026-09-22	T	STGO	1.83	1.89	1.82	1.89	0.06	308,033	829	1.80	1.89	190,080	9,400	7,300	15,300	8,700	23,400	9,200			16,652		20,600
2026-09-21	T	STGO	1.91	1.91	1.80	1.83	-0.05	209,287	535	1.80	1.87	118,041	12,600	16,000	4,300		33,300	3,200			1,669		16,300
2026-09-18	T	STGO	1.78	1.88	1.78	1.88	0.10	420,246	840	1.78	1.94	237,476	25,696	24,360	19,400	11,272	38,301	12,300			8,399		34,200
2026-09-17	T	STGO	1.85	1.85	1.76	1.78	0.04	166,964	508	1.75	1.79	83,968	13,700	8,600	7,600	100	29,300	4,600			3,174		10,000
2026-09-16	T	STGO	1.75	1.77	1.685	1.74	0.01	281,494	585	1.71	1.85	229,275	15,222	1,719	2,100	80	18,300	2,800			5,328		5,100
2026-09-15	T	STGO	1.75	1.75	1.70	1.73	-0.02	123,862	309	1.70	1.82	77,111	9,400	6,800	1,600	104	10,330	6,000			6,099		5,500
2026-09-14	T	STGO	1.74	1.78	1.70	1.75	-0.07	485,060	929	1.71	1.82	293,579	37,003	18,447	12,000	12,100	60,302	14,500			5,485		25,300
2026-09-11	T	STGO	1.84	1.86	1.80	1.82	0.03	169,437	436	1.78	1.86	96,782	15,998	5,500	1,900		25,300	1,400			4,866		15,100
2026-09-10	T	STGO	1.85	1.86	1.79	1.79	-0.10	472,306	1,238	1.75	1.95	278,114	50,990	13,400	14,100	25,300	38,300	12,400			7,569		21,900
2026-09-09	T	STGO	1.93	1.93	1.87	1.89	0.02	246,499	794	1.85	1.92	141,126	21,150	7,400	3,500	10,004	31,501	8,300			3,460		13,100
2026-09-08	T	STGO	1.85	1.95	1.85	1.87	0.02	818,102	1,325	1.85	1.92	479,927	60,137	27,259	17,700	56,700	85,300	15,300			16,202		46,900
2026-09-04	T	STGO	1.82	1.87	1.80	1.85		232,237	632	1.80	1.90	99,503	47,701	15,415	9,000	1,000	25,700	2,200			5,115		23,700
2026-09-03	T	STGO	1.88	1.89	1.82	1.85	0.04	188,523	644	1.82	1.89	97,001	32,308	7,736	4,300	176	15,801	3,500			3,784		20,200
2026-09-02	T	STGO	1.80	1.86	1.78	1.81	0.07	485,876	845	1.72	1.82	336,708	28,386	13,476	7,400	594	21,500	12,700			30,697		31,500
2026-09-01	T	STGO	1.70	1.78	1.70	1.74	-0.04	323,847	648	1.65	1.76	187,691	18,755	16,624	6,400	10,691	15,079	8,000			11,241		43,100
2026-08-31	T	STGO	1.82	1.82	1.73	1.78	-0.04	787,491	1,707	1.71	1.82	500,657	32,312	27,700	6,000	28,530	68,600	12,200			9,402		87,700
2026-08-28	T	STGO	1.91	1.92	1.79	1.82	-0.09	862,075	1,598	1.79	1.91	562,875	78,383	16,886	11,300	30,240	74,275	17,808			8,511		49,700
2026-08-27	T	STGO	1.87	1.93	1.87	1.91	0.01	369,462	799	1.84	1.93	288,017	11,743	9,940	11,300	21	20,200	4,500			4,423		10,500
2026-08-26	T	STGO	1.91	1.93	1.83	1.90	-0.04	355,670	886	1.83	1.92	227,677	24,700	18,431	9,300	11,915	30,900	4,700			5,861		13,600
2026-08-25	T	STGO	1.85	1.95	1.85	1.94	0.06	509,174	1,326	1.88	1.95	314,380	21,601	15,612	9,600	9,988	45,300	9,300			28,332		47,200
2026-08-24	T	STGO	1.90	1.93	1.86	1.88	-0.01	1,030,111	1,651	1.85	1.90	671,870	52,477	28,000	16,800	26,124	82,900	25,200			35,620		62,000
2026-08-21	T	STGO	1.81	1.89	1.81	1.89	0.07	624,990	1,309	1.75	1.90	378,820	44,511	11,204	29,400	11,721	60,301	20,100			7,377		47,700
2026-08-20	T	STGO	1.80	1.86	1.75	1.82	-0.03	526,005	810	1.80	1.84	358,724	25,930	14,592	16,000	9,953	35,800	21,200			4,142		32,200
2026-08-19	T	STGO	1.72	1.85	1.72	1.85	0.18	802,194	1,608	1.65	1.90	549,036	53,424	32,938	21,700	1,638	50,501	15,700			10,554		55,800
2026-08-18	T	STGO	1.69	1.73	1.64	1.67	-0.03	1,089,897	2,073	1.64	1.72	682,081	67,754	28,900	23,800	9,900	118,001	25,500			12,698		103,900
2026-08-17	T	STGO	1.59	1.70	1.48	1.70	0.14	1,409,809	2,080	1.65	1.70	965,590	57,093	19,882	30,100	21,735	164,500	22,000			28,643		82,600
2026-08-14	T	STGO	1.50	1.60	1.50	1.55	0.03	477,382	806	1.55	1.59	302,872	17,703	13,300	19,400	7,700	42,300	12,500			5,897		51,200
2026-08-13	T	STGO	1.51	1.54	1.51	1.52	-0.02	286,049	502	1.50	1.56	190,699	9,151	6,300	8,300	50	24,500	5,700			6,863		31,500	30
2026-08-12	T	STGO	1.55	1.56	1.51	1.54	0.02	336,736	861	1.50	1.57	184,821	25,862	16,467	15,700	2,424	29,800	13,500			6,057		33,100	781
2026-08-11	T	STGO	1.55	1.55	1.49	1.52	-0.01	314,106	859	1.50	1.55	187,827	27,001	17,226	9,000	1,696	28,800	8,200			1,040		26,900	1,612
2026-08-10	T	STGO	1.53	1.56	1.50	1.53		503,140	972	1.49	1.59	312,620	22,226	17,375	11,400	600	46,200	16,800			13,742		43,000	370
2026-08-07	T	STGO	1.49	1.54	1.485	1.53	0.09	799,919	881	1.51	1.59	483,756	47,224	16,904	16,600	11,400	83,700	10,200			37,318		65,500	3,600
2026-08-06	T	STGO	1.38	1.46	1.36	1.44	0.06	586,836	1,264	1.30	1.46	336,010	37,259	14,408	13,600	2,301	72,800	12,500			16,947		61,600	400
2026-08-05	T	STGO	1.33	1.38	1.31	1.38	0.12	536,456	1,253	1.30	1.38	266,986	43,630	17,500	7,700	4,935	84,500	22,952			19,859		55,300	2,279
2026-08-04	T	STGO	1.25	1.31	1.23	1.26	0.05	386,855	1,361	1.26	1.30	192,897	20,889	17,299	19,100	1,100	64,600	9,300			17,149		26,000	900
2026-07-31	T	STGO	1.26	1.26	1.21	1.21	-0.04	365,871	771	1.17	1.25	172,391	18,777	31,401	4,400	6,600	46,900	5,900			15,163		44,600
2026-07-30	T	STGO	1.23	1.27	1.22	1.25	0.04	252,959	269	1.20	1.27	197,026	4,375	7,800	5,300	767	10,600	3,300			4,890		14,400	1
2026-07-29	T	STGO	1.23	1.28	1.21	1.21	-0.01	816,349	1,417	1.19	1.27	502,627	61,044	21,300	13,200	16,000	111,900	23,000			12,240		18,500
2026-07-28	T	STGO	1.24	1.24	1.19	1.22	0.02	188,191	312	1.21	1.24	67,370	22,205	9,200	3,600	7,445	18,200	4,900			11,236		27,200	2,800
2026-07-27	T	STGO	1.24	1.28	1.20	1.20	-0.04	277,179	541	1.20	1.25	185,493	14,076	12,700	4,000	1,300	30,600	4,700			14,226		6,600
2026-07-24	T	STGO	1.22	1.26	1.22	1.24	0.01	667,381	874	1.20	1.26	419,855	26,655	8,300	7,300	9,075	122,800	6,300			7,794		40,600	600
2026-07-23	T	STGO	1.22	1.25	1.17	1.23	-0.04	347,566	290	1.23	1.25	268,169	1,520	1,600	1,300		3,900	4,100			13,404		27,400	200
2026-07-22	T	STGO	1.28	1.305	1.24	1.27		280,178	432	1.20	1.31	201,950	9,400	3,800	2,000	100	27,200	5,200			1,418		22,500	62
2026-07-21	T	STGO	1.21	1.27	1.21	1.27	0.07	622,114	601	1.17	1.27	512,614	5,944	11,000	1,300	3,500	24,400	9,000			13,936		14,500
2026-07-20	T	STGO	1.19	1.24	1.19	1.20		500,544	815	1.17	1.24	340,996	27,250	17,200	7,400	2,400	42,300	2,400			21,282		31,000	300
2026-07-17	T	STGO	1.20	1.20	1.17	1.20		257,107	392	1.17	1.20	163,149	12,526	9,400	2,700	14,000	28,900	5,610			6,561		9,200
2026-07-16	T	STGO	1.25	1.25	1.18	1.20	-0.04	424,352	828	1.20	1.21	211,946	27,727	23,700	7,300	3,451	50,300	9,300			28,187		35,500	2,302
2026-07-15	T	STGO	1.28	1.28	1.215	1.24	-0.02	446,480	820	1.21	1.25	229,625	21,850	35,300	11,000	5,975	21,200	8,800			10,315		87,900	2,100
2026-07-14	T	STGO	1.25	1.30	1.25	1.26	0.03	277,476	434	1.24	1.28	202,136	2,874	10,600	10,000		19,400	10,400			463		16,500	4,400
2026-07-13	T	STGO	1.30	1.30	1.23	1.23	-0.06	274,146	411	1.20	1.25	184,635	8,498	4,768	5,400	1,600	22,000	10,600			3,298		25,200	868