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
2021-12-03	T	SVB	0.425	0.45	0.42	0.445	0.015	48,789	49	0.445	0.45	15,503	7,500	500	2,500			22,000			786
2021-12-02	T	SVB	0.46	0.465	0.42	0.43	-0.04	139,949	91	0.425	0.45	47,296	5,000	500	19,500	45,650		20,337			1,666
2021-12-01	T	SVB	0.475	0.48	0.47	0.47	-0.005	91,818	49	0.465	0.52	85,716	2,500	500	500	400		1,000			1,202
2021-11-30	T	SVB	0.51	0.52	0.475	0.49	-0.01	27,442	33	0.475	0.495	9,705	12,500		2,500			2,500			237
2021-11-29	T	SVB	0.50	0.50	0.49	0.50	0.01	3,831	17	0.495	0.51	3,001						550			280
2021-11-26	T	SVB	0.51	0.51	0.49	0.49	-0.01	8,023	24	0.49	0.53	6,739						535			749
2021-11-25	T	SVB	0.50	0.50	0.50	0.50		4,346	10	0.50	0.54	4,345									1
2021-11-24	T	SVB	0.52	0.52	0.50	0.52	0.01	47,891	46	0.50	0.52	28,583	6,500		6,500			5,000			1,308
2021-11-23	T	SVB	0.54	0.54	0.48	0.51	-0.04	61,638	72	0.50	0.53	40,088	5,500		5,500			9,600			950
2021-11-22	T	SVB	0.55	0.56	0.54	0.56		50,505	39	0.54	0.57	42,543	1,500			607	1,500	2,915			1,440
2021-11-19	T	SVB	0.57	0.57	0.55	0.56	0.01	12,378	31	0.55	0.59	4,393	2,500			187		4,500			798
2021-11-18	T	SVB	0.55	0.57	0.54	0.57	0.01	14,516	42	0.55	0.57	3,803				200	5,500	3,800			1,213
2021-11-17	T	SVB	0.54	0.60	0.46	0.56	0.02	120,502	170	0.55	0.59	43,899	18,000	1,000	12,500	200	3,500	37,155			4,248
2021-11-16	T	SVB	0.55	0.58	0.54	0.54	-0.01	92,203	58	0.54	0.58	55,375	11,000	6,000	6,500	488		11,500			1,302
2021-11-15	T	SVB	0.54	0.57	0.54	0.57	0.02	49,057	49	0.55	0.57	36,754	2,500		2,000		1,000	6,000			803
2021-11-12	T	SVB	0.56	0.57	0.55	0.56		21,874	44	0.54	0.56	17,414			500		1,000	500			2,460
2021-11-11	T	SVB	0.57	0.58	0.55	0.57	0.01	95,336	81	0.55	0.58	60,111	11,500	1,000	3,000		1,500	18,055			170
2021-11-10	T	SVB	0.57	0.58	0.55	0.58	0.02	67,584	66	0.55	0.60	47,174	9,000		2,000		3,000	5,750			660
2021-11-09	T	SVB	0.57	0.58	0.55	0.56		35,147	53	0.56	0.58	28,170	2,000				2,000	1,800			1,177
2021-11-08	T	SVB	0.57	0.60	0.56	0.56	-0.01	41,648	40	0.56	0.60	30,578	500	1,500	3,000			5,500			570
2021-11-05	T	SVB	0.59	0.59	0.57	0.57	-0.01	4,296	13	0.57	0.61	3,170									1,126
2021-11-04	T	SVB	0.59	0.60	0.56	0.59	0.01	48,764	71	0.57	0.61	22,105	7,500	6,500	5,000		500	5,125			2,034
2021-11-03	T	SVB	0.56	0.58	0.56	0.58	0.02	17,395	34	0.56	0.61	9,039	2,000		500			4,903			953
2021-11-02	T	SVB	0.57	0.59	0.55	0.56	-0.01	73,383	71	0.55	0.61	48,355	1,000	5,700	11,000			5,869			1,459
2021-11-01	T	SVB	0.60	0.61	0.56	0.57	-0.03	122,626	94	0.57	0.63	88,738	2,125	2,000	3,500	806	1,000	22,945			1,512
2021-10-29	T	SVB	0.60	0.62	0.58	0.59	-0.02	13,088	32	0.59	0.63	7,481	2,500	1,500				500			1,107
2021-10-28	T	SVB	0.61	0.62	0.60	0.61	-0.01	13,826	26	0.60	0.66	8,749	1,500		2,000			1,000			577
2021-10-27	T	SVB	0.65	0.65	0.61	0.61		23,127	26	0.61	0.67	14,589	5,500		1,000			1,000			1,038
2021-10-26	T	SVB	0.63	0.64	0.61	0.61	-0.02	163,852	110	0.62	0.65	114,827	13,000		4,000			30,700			1,325
2021-10-25	T	SVB	0.68	0.68	0.62	0.63	-0.03	88,113	92	0.62	0.63	73,308	1,500		1,500			8,500			3,305
2021-10-22	T	SVB	0.66	0.66	0.64	0.64		19,629	31	0.63	0.68	8,512	1,000	4,500	2,000	492		2,500			625
2021-10-21	T	SVB	0.63	0.65	0.62	0.64	0.01	13,430	27	0.63	0.69	5,057		3,500	1,500			2,500			873
2021-10-20	T	SVB	0.63	0.64	0.62	0.63	0.02	49,528	65	0.62	0.65	20,331	4,000	2,500	3,500			12,500			6,697
2021-10-19	T	SVB	0.64	0.64	0.61	0.61	-0.02	73,018	67	0.61	0.63	55,795	3,500		6,000	320		6,500			903
2021-10-18	T	SVB	0.65	0.65	0.63	0.63	-0.01	60,449	70	0.63	0.68	36,598	3,000	1,000	6,500	300		10,000			3,051
2021-10-15	T	SVB	0.66	0.66	0.63	0.65		61,670	70	0.64	0.69	32,815	5,500	4,000	8,500			9,000			1,855
2021-10-14	T	SVB	0.62	0.65	0.62	0.65	0.03	246,148	132	0.64	0.68	146,325	14,000		19,000	400	4,000	58,615			3,808
2021-10-13	T	SVB	0.58	0.62	0.58	0.62	0.06	43,260	130	0.60	0.64	5,985	8,500		4,000			16,100			8,675
2021-10-12	T	SVB	0.59	0.60	0.56	0.60	0.04	18,403	51	0.57	0.60	7,645	8,000					1,000			1,758
2021-10-08	T	SVB	0.56	0.56	0.56	0.56	0.01	6,726	24	0.56	0.59	1,000						3,500			2,226
2021-10-07	T	SVB	0.56	0.58	0.53	0.55		93,894	92	0.53	0.58	23,030	14,000	10,563	40,000		500	3,500			2,301
2021-10-06	T	SVB	0.58	0.58	0.55	0.58	0.02	169,738	157	0.56	0.63	126,327	9,250	10,000	11,000			10,518			2,643
2021-10-05	T	SVB	0.60	0.60	0.52	0.56	-0.05	115,714	166	0.56	0.65	57,040	17,000	2,000	8,500	300		26,000			4,499
2021-10-04	T	SVB	0.65	0.65	0.61	0.61	-0.02	63,182	81	0.60	0.63	35,413	7,500	4,000	8,000	100		6,389			1,780
2021-10-01	T	SVB	0.65	0.65	0.62	0.62	-0.01	55,242	98	0.62	0.65	20,039	4,700	500	5,500	400	8,000	13,800			2,303
2021-09-30	T	SVB	0.64	0.67	0.60	0.63	0.01	226,789	277	0.62	0.63	132,402	14,000	5,000	15,500	300	19,005	36,567			4,015
2021-09-29	T	SVB	0.67	0.67	0.58	0.62	-0.04	335,564	425	0.61	0.63	231,121	32,500		20,000	400	500	38,674			10,996
2021-09-28	T	SVB	0.96	0.97	0.63	0.66	-0.31	1,377,453	1,119	0.65	0.66	838,055	207,000	18,000	73,000	3,114	8,500	181,456			46,828
2021-09-27	T	SVB	1.19	1.19	0.96	0.98	-0.24	437,134	556	0.97	0.98	323,256	50,900		2,200	92	2,600	34,431			23,655
2021-09-24	T	SVB	1.10	1.28	1.07	1.22	0.11	88,698	113	1.18	1.25	69,335	18,900			163	100				200
2021-09-23	T	SVB	1.11	1.23	1.08	1.11	-0.01	16,308	60	1.11	1.23	14,408	1,800				100
2021-09-22	T	SVB	1.08	1.12	1.07	1.12		44,972	107	1.09	1.12	34,793	7,500	100			1,700	700			179
2021-09-21	T	SVB	1.11	1.14	1.11	1.12		15,718	49	1.11	1.14	13,462	1,900					200			156
2021-09-20	T	SVB	1.12	1.14	1.10	1.12	-0.04	10,631	50	1.12	1.20	9,531	100				600	400
2021-09-17	T	SVB	1.11	1.19	1.10	1.18	0.07	32,800	55	1.16	1.20	25,900	6,600					300
2021-09-16	T	SVB	1.16	1.16	1.08	1.11	-0.05	45,693	77	1.11	1.13	40,057	2,900					511			2,225
2021-09-15	T	SVB	1.16	1.17	1.16	1.16		58,762	60	1.16	1.20	56,115	2,300				200	100			47
2021-09-14	T	SVB	1.17	1.20	1.01	1.16	-0.04	100,821	129	1.16	1.20	89,162	7,300	1,100			700	2,250			309
2021-09-13	T	SVB	1.23	1.23	1.20	1.20	-0.02	38,089	37	1.20	1.22	33,650	4,200			75		100			64
2021-09-10	T	SVB	1.29	1.29	1.22	1.24	-0.05	40,279	76	1.22	1.25	24,996	13,600					1,600			83
2021-09-09	T	SVB	1.26	1.30	1.21	1.29	0.02	44,604	83	1.23	1.33	30,429	11,000				2,500	500			175
2021-09-08	T	SVB	1.23	1.27	1.20	1.27	0.05	29,312	72	1.26	1.29	16,787	10,375				1,300	800			50
2021-09-07	T	SVB	1.20	1.23	1.20	1.22	0.02	18,784	48	1.22	1.27	13,273	4,900					300			211