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	S-CS2
2024-04-22	T	SKE	6.25	6.30	6.00	6.13	-0.23	764,349	3,921	6.08	6.15	435,454	41,569	38,800	15,800	6,845	102,347	22,900			54,235		700	100
2024-04-19	T	SKE	6.41	6.52	6.34	6.36	-0.05	337,254	2,078	6.31	6.38	193,860	20,100	16,655	6,000	345	74,816	16,536			6,850
2024-04-18	T	SKE	6.40	6.59	6.39	6.41	-0.02	397,276	2,244	6.34	6.44	255,827	26,200	16,413	4,900	822	52,626	10,946			19,899			100
2024-04-17	T	SKE	6.45	6.64	6.33	6.43	-0.04	396,926	2,105	6.36	6.44	238,682	31,960	40,661	5,800	977	62,688	9,115			5,032			500
2024-04-16	T	SKE	6.36	6.55	6.27	6.47	0.11	575,479	3,164	6.45	6.49	338,637	46,540	29,400	3,000	864	98,700	7,301			28,847			100
2024-04-15	T	SKE	6.44	6.44	6.18	6.36	-0.08	496,441	2,953	6.31	6.40	289,553	43,102	53,579	17,100	3,466	49,700	15,200			10,827			100
2024-04-12	T	SKE	6.61	7.04	6.33	6.44	-0.03	856,645	4,902	6.40	6.46	520,842	63,637	68,432	9,400	2,083	120,908	16,100			35,639			1,100
2024-04-11	T	SKE	6.50	6.51	6.32	6.47	0.05	308,946	1,713	6.47	6.50	195,519	18,200	24,243	3,100	1,027	49,155	11,301			5,262			100
2024-04-10	T	SKE	6.37	6.49	6.25	6.42	-0.05	462,705	3,062	6.41	6.44	286,838	43,325	25,300	8,300	510	62,200	11,282			20,636			100
2024-04-09	T	SKE	6.40	6.55	6.35	6.47	0.17	554,732	3,610	6.41	6.50	401,998	28,812	26,000	8,800	1,300	62,200	5,999			9,793			4,900
2024-04-08	T	SKE	6.45	6.56	6.20	6.30	-0.08	406,294	2,662	6.25	6.32	307,119	12,600	8,849	13,700	196	41,300	8,120			9,501			100
2024-04-05	T	SKE	6.24	6.505	6.18	6.38	0.13	345,878	2,020	6.37	6.42	212,979	21,400	41,400	7,400	305	42,780	8,103			8,239
2024-04-04	T	SKE	6.58	6.58	6.25	6.25	-0.28	653,189	2,692	6.25	6.27	292,588	22,852	36,736	220,765	550	50,891	14,401			8,804
2024-04-03	T	SKE	6.30	6.57	6.22	6.53	0.22	811,964	4,060	6.50	6.56	586,731	28,590	24,668	25,300	1,930	76,693	19,901			23,685
2024-04-02	T	SKE	6.28	6.34	6.205	6.31	0.03	314,545	2,224	6.31	6.32	173,710	21,025	10,100	30,700	150	37,700	8,944			4,727			100
2024-04-01	T	SKE	6.31	6.55	6.23	6.28	0.05	312,857	2,057	6.28	6.30	205,742	13,800	35,311	3,100	1,245	37,800	8,051			5,506			300
2024-03-28	T	SKE	6.04	6.43	5.98	6.23	0.21	1,339,007	5,080	6.19	6.26	945,889	46,301	91,200	12,900	1,940	100,815	19,702			32,683			400
2024-03-27	T	SKE	5.81	6.05	5.77	6.02	0.27	425,948	2,211	6.00	6.03	260,126	23,100	35,800	10,500	528	60,000	21,024			10,768			200
2024-03-26	T	SKE	5.97	6.05	5.75	5.75	-0.12	241,887	1,413	5.75	5.78	129,567	17,400	28,565	6,600	353	41,418	2,300			15,583			100
2024-03-25	T	SKE	5.91	6.09	5.85	5.87	-0.02	235,381	1,383	5.85	5.90	161,886	12,085	11,670	1,400	163	33,100	3,823			5,657			400
2024-03-22	T	SKE	5.99	6.08	5.83	5.89	-0.07	244,944	1,290	5.88	5.92	158,276	9,469	16,100	5,100	258	25,300	2,501			27,784
2024-03-21	T	SKE	6.12	6.23	5.95	5.96	-0.02	376,540	1,886	5.95	6.00	271,211	17,330	20,710	8,000	215	28,500	5,067			21,043			100
2024-03-20	T	SKE	5.58	6.045	5.58	5.98	0.33	306,507	1,760	5.92	6.00	231,379	14,800	19,044	3,700	700	27,140	5,355			2,956			1,000
2024-03-19	T	SKE	5.74	5.77	5.62	5.65	-0.17	276,417	1,504	5.63	5.67	174,008	13,285	29,235	6,600	492	29,700	6,501			13,953
2024-03-18	T	SKE	5.97	6.06	5.76	5.82	-0.20	319,755	1,751	5.79	5.84	221,256	27,105	11,831	9,500	1,610	27,500	8,900			9,476
2024-03-15	T	SKE	6.01	6.14	5.90	6.02	0.05	618,425	2,111	6.01	6.06	488,339	25,520	43,140	8,100	2,240	36,810	5,800			7,837			300
2024-03-14	T	SKE	5.96	6.05	5.77	5.97	-0.08	449,312	2,410	5.86	5.98	273,293	26,015	45,500	12,500	872	49,800	11,623			12,949		700
2024-03-13	T	SKE	5.94	6.26	5.91	6.05	0.13	617,754	2,687	6.05	6.06	310,217	31,363	48,490	7,100	492	63,000	9,784			133,438		100	1,000
2024-03-12	T	SKE	5.93	5.98	5.74	5.92	-0.13	439,444	2,570	5.90	5.93	277,873	17,200	30,991	13,300	1,875	48,999	13,401			21,559			1,600
2024-03-11	T	SKE	5.83	6.16	5.83	6.05	0.08	1,066,561	3,296	6.01	6.07	452,552	146,596	73,922	11,600	1,295	296,700	14,595			45,608			200
2024-03-08	T	SKE	6.11	6.21	5.945	5.97	-0.12	774,535	3,798	5.96	5.99	413,407	109,101	48,289	18,300	778	80,944	17,254			53,054			100
2024-03-07	T	SKE	6.14	6.19	6.04	6.09	0.01	602,939	2,918	6.06	6.11	287,011	99,900	35,181	11,800	876	72,929	16,471			46,247
2024-03-06	T	SKE	5.69	6.12	5.68	6.08	0.37	782,232	3,126	6.00	6.10	395,119	33,726	36,108	12,600	1,290	139,928	9,336			91,544			700
2024-03-05	T	SKE	5.51	5.73	5.51	5.71	0.25	501,253	2,456	5.69	5.73	293,156	28,600	9,500	18,800	284	36,407	10,800			60,835			400
2024-03-04	T	SKE	5.48	5.56	5.30	5.46	0.02	405,408	2,413	5.39	5.46	285,596	34,300	18,400	5,200	863	45,200	8,143			4,601
2024-03-01	T	SKE	5.01	5.46	4.885	5.44	0.44	899,765	4,580	5.22	5.45	549,680	45,590	85,500	10,200	3,680	123,163	16,502			57,756		100	300
2024-02-29	T	SKE	4.76	5.00	4.76	5.00	0.22	2,103,895	2,711	4.85	5.01	1,927,930	26,167	51,019	9,400	2,556	63,200	15,001			6,530			200
2024-02-28	T	SKE	4.71	4.83	4.66	4.78	0.07	225,442	1,599	4.72	4.80	133,673	24,640	18,009	4,800	1,763	29,300	10,401			1,917			600
2024-02-27	T	SKE	4.55	4.75	4.47	4.71	0.11	383,539	2,341	4.65	4.71	222,218	36,720	27,700	9,000	1,945	47,500	7,430			21,052			1,600
2024-02-26	T	SKE	4.77	4.77	4.54	4.60	-0.17	335,535	2,230	4.54	4.60	219,760	24,500	25,600	6,200	1,360	42,100	6,998			7,349			400
2024-02-23	T	SKE	4.66	4.79	4.56	4.77	0.10	344,484	2,149	4.72	4.78	239,076	20,387	21,401	6,600	738	39,700	8,401			5,572			700
2024-02-22	T	SKE	4.75	4.80	4.60	4.67	-0.15	488,770	2,884	4.66	4.70	298,938	24,391	49,181	7,900	3,427	70,200	10,584			13,421			100
2024-02-21	T	SKE	5.06	5.06	4.74	4.82	-0.17	912,525	4,411	4.79	4.84	503,306	51,200	131,967	8,400	4,746	168,773	16,450			15,663
2024-02-20	T	SKE	5.19	5.19	4.83	4.99	-0.14	706,111	3,370	4.98	5.00	341,951	40,200	42,453	9,200	2,751	179,989	22,590			29,518			200
2024-02-16	T	SKE	5.08	5.17	4.995	5.13	0.06	348,672	2,161	5.08	5.16	242,870	12,200	37,300	5,000	3,575	34,800	6,093			4,163
2024-02-15	T	SKE	5.03	5.23	5.01	5.07	0.06	449,189	3,084	5.06	5.10	296,044	24,302	22,894	7,600	705	71,700	12,000			8,035			100
2024-02-14	T	SKE	5.36	5.40	5.00	5.01	-0.39	498,644	3,219	5.00	5.03	290,492	28,277	23,202	21,500	5,279	70,500	16,631			23,897		800	300
2024-02-13	T	SKE	5.70	5.70	5.31	5.40	-0.32	492,620	2,835	5.36	5.42	294,441	31,140	28,060	14,700	2,638	81,070	15,700			12,895			400
2024-02-12	T	SKE	5.68	5.82	5.68	5.72	0.09	314,876	1,400	5.69	5.78	210,567	14,700	9,176	11,000	860	37,100	3,601			20,117			100
2024-02-09	T	SKE	5.86	5.86	5.62	5.63	-0.21	248,359	1,468	5.61	5.64	148,256	23,877	13,100	1,500	1,121	35,748	5,122			6,664			200
2024-02-08	T	SKE	5.77	5.88	5.74	5.84	0.03	929,828	1,976	5.80	5.87	357,349	26,215	24,243	6,400	1,833	50,400	5,702			301,776		600
2024-02-07	T	SKE	5.82	5.87	5.73	5.81	-0.08	428,033	2,145	5.76	5.84	291,493	18,500	19,907	5,800	1,665	58,780	5,282			9,517			700
2024-02-06	T	SKE	6.10	6.20	5.88	5.89	-0.30	501,021	2,628	5.85	5.90	273,451	24,212	20,805	17,600	1,350	46,265	8,870			85,698		500	1,300
2024-02-05	T	SKE	6.03	6.19	5.95	6.19	0.02	366,315	2,411	6.11	6.20	200,496	19,100	23,670	6,600	375	79,405	7,209			23,655			24
2024-02-02	T	SKE	6.13	6.17	5.93	6.17	-0.21	480,330	2,845	6.13	6.18	260,450	28,434	38,132	7,000	2,199	74,300	10,916			24,442		1,800	1,700
2024-02-01	T	SKE	6.23	6.39	5.95	6.38	0.27	534,976	2,969	6.30	6.40	301,852	47,600	39,800	9,000	4,063	78,332	11,850			28,128		800	300
2024-01-31	T	SKE	6.47	6.65	6.11	6.11	-0.39	886,139	5,010	6.11	6.13	484,915	88,100	58,025	14,400	4,505	113,900	15,402			76,622		200	1,300
2024-01-30	T	SKE	6.45	6.52	6.15	6.50		1,674,930	5,171	6.36	6.50	974,566	82,100	101,520	9,500	3,862	115,600	22,401			283,374		100	900
2024-01-29	T	SKE	5.66	6.50	5.63	6.50	0.79	2,731,370	7,889	6.12	6.50	1,976,723	97,919	139,870	25,300	8,676	278,784	63,196			94,672		2,100
2024-01-26	T	SKE	5.61	5.72	5.57	5.71	0.01	360,660	2,535	5.65	5.72	195,489	29,100	30,700	8,700	2,840	64,100	8,119			19,169
2024-01-25	T	SKE	5.71	5.71	5.53	5.70	-0.01	417,626	2,523	5.64	5.72	218,449	20,001	30,999	7,700	2,210	84,000	5,698			11,984		300	200
2024-01-24	T	SKE	5.61	5.72	5.405	5.71	0.04	558,001	3,127	5.62	5.72	267,777	29,400	39,800	4,300	852	66,878	8,654			109,426			200