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
2026-02-09	V	SVRS	0.62	0.69	0.61	0.66	0.05	5,624,904	1,780	0.66	0.69	2,538,845	688,633	403,732	935,000	91,056	135,000	297,880			216,721		161,500	97,730
2026-02-06	V	SVRS	0.60	0.61	0.56	0.61	0.04	8,441,565	2,351	0.60	0.61	2,851,868	2,214,149	560,100	1,273,000	183,782	355,500	342,500			96,238		110,000	165,400
2026-02-05	V	SVRS	0.62	0.64	0.56	0.57	-0.11	11,664,617	3,484	0.56	0.58	4,178,373	2,127,402	1,274,196	2,126,500	99,354	477,000	766,290			127,875		145,500	143,400
2026-02-04	V	SVRS	0.70	0.71	0.64	0.68		7,321,908	2,576	0.67	0.68	3,193,651	675,192	853,618	1,465,000	53,143	289,500	394,700			162,469		95,500	57,101
2026-02-03	V	SVRS	0.65	0.70	0.62	0.68	0.09	16,886,445	4,691	0.66	0.68	6,695,271	1,758,233	2,775,194	2,425,500	74,142	478,440	1,095,660			484,281		275,500	304,032
2026-02-02	V	SVRS	0.59	0.63	0.56	0.59	-0.01	9,462,259	2,787	0.57	0.60	4,033,743	1,144,062	1,470,620	1,018,500	75,069	408,500	461,500			181,479		71,000	237,538
2026-01-30	V	SVRS	0.59	0.65	0.56	0.60	-0.10	18,842,506	6,444	0.59	0.61	7,701,309	2,597,091	1,782,000	2,709,500	286,138	1,243,250	1,089,892			375,065		173,000	338,896
2026-01-29	V	SVRS	0.66	0.79	0.65	0.71	0.06	15,697,587	5,575	0.70	0.75	7,494,875	2,186,579	3,133,660	1,025,500	127,497	473,616	702,197			267,188		133,500	122,960
2026-01-28	V	SVRS	0.60	0.65	0.57	0.65	0.07	13,570,263	3,240	0.63	0.66	6,370,611	2,073,217	844,900	1,647,500	54,470	605,500	695,300			756,958		131,500	178,150
2026-01-27	V	SVRS	0.61	0.61	0.54	0.59	-0.01	11,073,258	3,693	0.56	0.59	2,596,327	952,305	3,640,950	1,662,500	63,921	396,000	633,626			333,371		51,500	171,753
2026-01-26	V	SVRS	0.62	0.63	0.57	0.60	0.02	15,119,339	4,862	0.58	0.62	4,689,026	1,965,701	2,800,437	1,962,000	75,778	549,000	858,500			1,219,390		210,000	333,080
2026-01-23	V	SVRS	0.58	0.59	0.56	0.58		7,882,376	2,269	0.57	0.59	2,386,001	1,014,668	1,099,900	1,164,000	55,245	524,000	465,469			639,519		272,500	80,600
2026-01-22	V	SVRS	0.56	0.60	0.56	0.58	0.03	5,525,716	2,329	0.57	0.58	1,375,597	469,074	1,077,222	923,000	32,006	268,500	427,800			534,535		161,000	67,000
2026-01-21	V	SVRS	0.57	0.59	0.53	0.55	-0.01	8,335,252	3,097	0.55	0.57	3,044,339	1,105,103	1,382,500	1,252,500	85,934	298,000	403,500			289,419		154,500	66,050
2026-01-20	V	SVRS	0.58	0.58	0.54	0.56		5,243,267	1,707	0.55	0.56	2,214,731	993,775	485,540	425,500	17,342	369,000	81,000			329,079		73,000	73,500
2026-01-19	V	SVRS	0.58	0.60	0.55	0.55	-0.02	5,508,743	1,800	0.56	0.57	3,108,495	580,239	542,150	256,500	30,392	227,500	161,600			272,055		204,000	70,656
2026-01-16	V	SVRS	0.56	0.57	0.53	0.57	0.02	4,972,081	1,743	0.55	0.57	2,071,566	523,802	968,300	595,500	27,487	138,000	266,000			168,302		78,000	58,000
2026-01-15	V	SVRS	0.495	0.58	0.485	0.55	0.04	8,010,969	2,119	0.55	0.56	2,850,041	781,729	1,310,249	1,348,500	18,161	284,500	485,000			444,719		137,500	193,155
2026-01-14	V	SVRS	0.52	0.53	0.49	0.51	0.01	5,752,274	1,422	0.50	0.52	2,077,190	655,713	597,400	1,018,500	19,070	327,500	276,000			221,901		154,500	289,000
2026-01-13	V	SVRS	0.54	0.56	0.49	0.50	-0.04	7,344,925	1,952	0.50	0.52	3,385,462	669,189	980,580	1,058,000	29,993	210,000	408,000			217,815		57,500	127,720
2026-01-12	V	SVRS	0.56	0.56	0.51	0.52	-0.01	7,092,725	1,993	0.52	0.54	3,071,823	590,613	1,068,518	982,500	33,196	137,500	222,000			324,221		221,500	218,163
2026-01-09	V	SVRS	0.56	0.56	0.50	0.53	0.02	7,271,265	1,432	0.52	0.53	3,046,608	498,001	1,191,500	1,407,500	67,033	127,500	375,066			100,340		75,500	104,400
2026-01-08	V	SVRS	0.49	0.52	0.48	0.51		5,715,106	1,497	0.50	0.51	2,443,178	737,299	329,000	871,000	39,948	182,500	541,500			232,847		52,500	39,200
2026-01-07	V	SVRS	0.53	0.53	0.50	0.51	-0.05	4,426,598	1,487	0.51	0.52	1,581,649	492,354	580,000	874,500	20,460	146,500	232,269			169,023		36,500	84,561
2026-01-06	V	SVRS	0.56	0.58	0.51	0.56	0.01	11,249,312	3,158	0.54	0.56	4,913,732	1,484,644	983,234	1,573,000	31,550	202,500	615,500			588,387		63,000	390,920
2026-01-05	V	SVRS	0.58	0.59	0.52	0.54	-0.01	6,658,400	2,787	0.52	0.54	3,693,798	769,670	280,000	852,000	14,400	137,500	296,295			281,437		132,000	66,570
2026-01-02	V	SVRS	0.59	0.60	0.52	0.55	-0.02	8,594,813	3,875	0.55	0.57	4,165,086	746,370	1,192,200	874,000	49,995	209,500	261,748			494,636		93,500	107,016
2025-12-31	V	SVRS	0.57	0.58	0.53	0.57	-0.03	7,786,732	2,531	0.56	0.57	3,404,426	627,701	709,000	785,000	33,572	189,000	535,337			789,940		135,500	297,780
2025-12-30	V	SVRS	0.62	0.66	0.58	0.60	0.01	15,947,332	5,578	0.58	0.61	8,157,491	1,430,033	1,158,605	1,730,000	100,688	759,500	580,000			1,022,595		225,500	425,570
2025-12-29	V	SVRS	0.52	0.61	0.465	0.59	0.08	16,576,995	5,593	0.58	0.60	8,343,188	1,304,308	1,725,104	2,173,500	98,125	294,000	994,035			788,099		235,000	471,317
2025-12-24	V	SVRS	0.52	0.54	0.49	0.51	-0.02	4,986,631	1,593	0.51	0.53	2,251,398	373,597	466,500	911,000	27,591	83,000	270,000			314,811		31,500	111,087
2025-12-23	V	SVRS	0.57	0.57	0.51	0.53	-0.02	10,377,655	3,986	0.51	0.53	4,145,999	1,175,228	1,191,227	1,696,000	84,565	254,000	507,000			727,397		91,000	297,054
2025-12-22	V	SVRS	0.55	0.58	0.53	0.55	0.06	10,199,792	2,997	0.54	0.56	3,735,513	1,539,832	1,162,200	1,816,000	67,738	308,000	611,500			203,681		257,500	268,616
2025-12-19	V	SVRS	0.47	0.55	0.455	0.495	0.05	11,053,550	3,172	0.49	0.51	5,193,212	911,822	1,505,933	1,134,000	109,543	572,500	507,000			420,970		247,500	289,190
2025-12-18	V	SVRS	0.43	0.475	0.415	0.45	0.025	9,009,653	2,063	0.44	0.45	4,337,907	1,133,915	689,100	861,000	169,056	406,500	654,700			281,457		218,000	154,200
2025-12-17	V	SVRS	0.435	0.445	0.425	0.43	0.005	8,456,098	1,831	0.42	0.435	3,888,731	1,201,496	617,500	1,034,500	141,528	281,000	564,500			461,579		141,500	71,900
2025-12-16	V	SVRS	0.41	0.43	0.40	0.43	0.015	2,082,503	625	0.42	0.43	1,016,904	205,036	158,000	297,000	10,285	74,000	199,000			16,306		84,500	13,000
2025-12-15	V	SVRS	0.42	0.43	0.405	0.415	0.015	4,888,797	1,239	0.415	0.425	2,216,872	763,749	491,500	599,000	91,949	256,000	284,964			35,449		41,500	70,500
2025-12-12	V	SVRS	0.415	0.415	0.385	0.405	0.025	4,104,065	992	0.395	0.41	1,947,568	257,844	744,012	441,000	45,266	178,000	230,800			91,756		85,500	50,784
2025-12-11	V	SVRS	0.41	0.45	0.38	0.395	-0.015	13,574,379	2,823	0.375	0.40	6,122,337	2,424,283	1,045,614	1,374,000	82,918	638,900	884,589			154,577		468,000	150,565
2025-12-10	V	SVRS	0.395	0.42	0.375	0.42	0.03	7,264,662	1,537	0.40	0.42	3,362,473	885,447	786,800	1,016,500	36,712	211,000	416,500			51,825		287,000	114,402
2025-12-09	V	SVRS	0.325	0.39	0.32	0.385	0.065	8,306,004	1,548	0.38	0.395	3,950,913	871,486	963,000	1,177,000	52,697	406,500	401,070			58,701		235,500	64,453
2025-12-08	V	SVRS	0.335	0.335	0.315	0.32	-0.01	2,115,908	458	0.32	0.335	993,534	305,165	307,000	215,000	19,513	62,000	136,100			6,380		48,000	8,624
2025-12-05	V	SVRS	0.34	0.35	0.32	0.33	0.01	4,946,061	1,227	0.33	0.335	2,117,692	876,463	356,500	702,500	105,835	251,500	308,500			83,575		90,500	28,004
2025-12-04	V	SVRS	0.35	0.35	0.32	0.32	-0.025	3,295,560	783	0.32	0.34	1,385,777	466,799	324,504	444,500	30,508	220,000	312,000			18,167		31,500	22,000
2025-12-03	V	SVRS	0.36	0.37	0.345	0.365	0.015	3,947,706	1,076	0.345	0.365	1,534,049	640,343	598,300	551,500	22,231	141,000	257,500			28,850		35,000	62,361
2025-12-02	V	SVRS	0.345	0.36	0.325	0.35		3,570,611	1,005	0.345	0.36	1,384,121	512,718	395,000	521,500	30,505	75,000	317,636			93,845		111,500	66,000
2025-12-01	V	SVRS	0.32	0.355	0.305	0.35	0.045	8,835,401	2,225	0.34	0.355	4,226,339	1,255,245	1,220,200	680,500	85,181	348,000	513,000			82,286		198,000	83,742
2025-11-28	V	SVRS	0.27	0.32	0.27	0.305	0.04	8,994,694	1,423	0.305	0.315	4,763,912	1,112,940	983,500	863,000	51,293	237,000	242,500			172,477		157,000	95,806
2025-11-27	V	SVRS	0.28	0.28	0.26	0.265	-0.005	2,242,593	777	0.26	0.27	1,176,002	215,594	183,500	329,000	12,665	34,500	125,500			87,936		2,500	24,600
2025-11-26	V	SVRS	0.25	0.275	0.25	0.27	0.02	3,556,706	661	0.265	0.27	1,667,182	682,178	166,000	533,500	24,196	68,500	144,500			56,595		97,000	37,000
2025-11-25	V	SVRS	0.265	0.265	0.25	0.25	-0.005	1,083,354	309	0.25	0.255	353,802	182,505	145,500	185,500	2,576	42,000	33,500			14,014		59,500	14,500
2025-11-24	V	SVRS	0.24	0.26	0.24	0.26	0.02	1,662,191	435	0.255	0.26	701,185	282,800	198,500	265,000	7,400	20,000	85,000			38,661		24,500	6,500
2025-11-21	V	SVRS	0.23	0.25	0.23	0.235	-0.01	3,597,199	828	0.235	0.25	1,579,925	314,052	222,000	881,500	28,050	90,500	242,000			54,287		4,500	81,750
2025-11-20	V	SVRS	0.275	0.275	0.24	0.24	-0.015	2,813,130	693	0.24	0.25	927,895	297,980	327,000	753,000	20,918	67,500	229,990			19,000		11,000	96,000
2025-11-19	V	SVRS	0.255	0.28	0.25	0.255	-0.005	3,959,680	717	0.25	0.265	1,741,319	441,300	402,600	736,000	28,490	87,500	289,500			4,837		60,000	92,648
2025-11-18	V	SVRS	0.25	0.26	0.24	0.26	0.02	1,710,107	413	0.25	0.26	737,737	137,314	162,500	352,000	13,444	58,500	140,000			19,961			22,428
2025-11-17	V	SVRS	0.26	0.265	0.235	0.24	-0.02	3,132,861	642	0.24	0.25	975,159	354,050	221,000	1,107,000	10,009	140,000	161,000			24,627		14,500	43,000
2025-11-14	V	SVRS	0.245	0.265	0.24	0.26	-0.005	3,174,239	449	0.245	0.265	1,552,222	351,115	348,700	281,000	13,829	119,500	175,500			92,555		125,500	42,520
2025-11-13	V	SVRS	0.28	0.28	0.25	0.265		5,112,308	995	0.245	0.27	1,971,717	650,116	671,300	833,500	83,981	118,000	335,000			150,186		89,500	15,000
2025-11-12	V	SVRS	0.245	0.28	0.245	0.275	0.035	5,811,828	1,210	0.26	0.275	2,761,781	845,474	632,000	654,000	19,499	178,000	214,500			128,141		140,500	70,030
2025-11-11	V	SVRS	0.25	0.25	0.23	0.24	-0.01	2,453,959	940	0.23	0.24	1,177,040	213,484	143,500	511,000	32,394	31,500	70,000			85,687		27,500	46,100