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
2023-09-22	T	SKE	6.76	6.98	6.65	6.85	0.06	666,032	1,038	6.80	6.88	129,900	9,102	19,709	2,700	864	52,400	4,500			445,705		100	100
2023-09-21	T	SKE	6.68	6.81	6.59	6.79	0.01	501,924	1,495	6.69	6.79	164,260	7,600	26,000	2,800	296	31,400	1,701			264,744			200
2023-09-20	T	SKE	6.45	6.82	6.41	6.78	0.32	265,636	1,565	6.72	6.82	152,709	19,600	36,200	3,300	1,450	35,986	2,100			7,761			200
2023-09-19	T	SKE	6.30	6.46	6.30	6.46	0.06	230,930	923	6.38	6.46	89,896	15,800	26,091	1,000	120	15,383	300			64,896		100
2023-09-18	T	SKE	6.40	6.43	6.21	6.40	0.05	152,008	816	6.32	6.42	101,683	12,849	10,832	6,600	350	13,322	2,624			3,238			200
2023-09-15	T	SKE	6.23	6.42	6.23	6.35	0.21	365,707	1,349	6.30	6.38	195,992	26,200	35,300	2,500	1,274	38,590	23,600			21,616		100	400
2023-09-14	T	SKE	6.21	6.31	6.14	6.14	-0.08	235,455	933	6.12	6.21	72,951	16,030	28,186	3,100	1,602	95,840	2,827			4,391			100
2023-09-13	T	SKE	6.21	6.29	6.19	6.22	-0.01	144,576	675	6.18	6.28	98,555	8,500	11,501	4,000	123	14,600	1,020			1,072
2023-09-12	T	SKE	6.30	6.45	6.19	6.23	-0.16	225,669	1,096	6.19	6.35	144,235	17,900	11,700	5,800	1,444	23,300	1,370			18,264
2023-09-11	T	SKE	6.27	6.41	6.18	6.39	0.20	335,035	1,625	6.31	6.43	172,451	22,095	27,939	8,100	1,579	37,900	3,000			46,753			200
2023-09-08	T	SKE	6.13	6.29	6.08	6.19	0.07	78,223	631	6.15	6.24	49,359	9,970	600	3,200	120	8,600	3,600			2,029			300
2023-09-07	T	SKE	6.25	6.25	6.055	6.12	-0.15	232,563	1,286	6.07	6.17	117,152	20,200	15,100	6,500	1,735	18,160	3,201			8,486
2023-09-06	T	SKE	6.45	6.49	6.27	6.27	-0.17	225,811	1,577	6.25	6.31	125,425	20,400	14,900	5,300	799	29,800	3,900			20,449			100
2023-09-05	T	SKE	6.58	6.69	6.39	6.44	-0.12	223,232	1,367	6.40	6.45	124,939	34,067	16,500	8,900	720	28,738	5,000			3,488			100
2023-09-01	T	SKE	6.71	6.80	6.52	6.56	-0.15	77,606	549	6.52	6.68	52,093	5,800	5,317	1,200	20	6,400	400			4,815
2023-08-31	T	SKE	6.82	6.82	6.59	6.71	-0.12	432,422	1,903	6.58	6.71	279,278	25,772	71,747	5,300	313	38,000	3,501			5,597			800
2023-08-30	T	SKE	6.85	7.005	6.75	6.83	0.01	193,210	1,420	6.75	6.84	113,755	15,200	29,200	4,800	381	24,200	2,200			2,728			100
2023-08-29	T	SKE	6.63	6.85	6.60	6.82	0.19	337,957	1,678	6.76	6.85	161,661	19,200	29,200	7,100	670	49,900	32,963			36,415			400
2023-08-28	T	SKE	6.39	6.68	6.34	6.63	0.28	146,094	879	6.52	6.63	98,584	7,000	15,484	4,500	134	11,200	3,941			4,324			100
2023-08-25	T	SKE	6.50	6.51	6.25	6.35	-0.17	125,086	1,004	6.30	6.35	80,086	5,700	6,800	5,600	500	14,500	2,600			2,323			300
2023-08-24	T	SKE	6.60	6.64	6.40	6.52	-0.07	232,929	1,325	6.44	6.53	145,971	18,000	29,712	6,500	16	29,000	1,600			1,441			400
2023-08-23	T	SKE	6.45	6.76	6.45	6.59	0.17	199,152	1,128	6.55	6.62	119,905	13,700	30,236	8,900	1,150	20,700	2,312			1,854			300
2023-08-22	T	SKE	6.49	6.50	6.29	6.42	-0.09	87,847	608	6.37	6.42	50,216	3,925	10,089	3,000	100	8,600	1,434			6,573			400
2023-08-21	T	SKE	6.29	6.52	6.29	6.51	0.23	128,909	734	6.42	6.52	82,347	8,123	23,949	2,000	120	8,300	900			3,061			100
2023-08-18	T	SKE	6.22	6.30	6.17	6.28	0.06	44,484	335	6.22	6.29	28,516	4,700	1,100	3,800	259	5,300	200			294			300
2023-08-17	T	SKE	6.27	6.32	6.16	6.22	-0.06	80,868	618	6.18	6.27	54,407	5,719	3,902	5,000	381	9,438	600			817			600
2023-08-16	T	SKE	6.31	6.38	6.25	6.28	-0.08	82,321	663	6.25	6.28	55,894	3,300	5,114	7,300	135	6,800	1,602			1,568			300
2023-08-15	T	SKE	6.46	6.49	6.32	6.36	-0.03	113,240	708	6.34	6.43	69,082	8,200	16,654	4,800	475	8,000	2,601			2,648			500
2023-08-14	T	SKE	6.62	6.62	6.31	6.39	-0.23	122,469	967	6.38	6.45	85,513	5,738	12,702	1,500	560	10,500	1,097			4,044
2023-08-11	T	SKE	6.44	6.68	6.30	6.62	0.19	210,985	1,354	6.50	6.70	123,181	12,101	22,500	5,900	596	38,224	3,405			4,866
2023-08-10	T	SKE	6.31	6.47	6.27	6.43	0.13	165,024	1,095	6.36	6.43	105,340	17,600	8,281	3,900	380	22,500	2,000			4,518			200
2023-08-09	T	SKE	6.26	6.32	6.14	6.30	-0.02	251,501	1,265	6.22	6.31	167,018	26,000	22,500	6,900	400	24,500	1,683			978		200	300
2023-08-08	T	SKE	6.40	6.49	6.29	6.32	-0.38	123,462	926	6.24	6.33	81,188	14,182	2,800	3,200	546	9,520	2,600			6,521			20
2023-08-04	T	SKE	6.65	6.73	6.59	6.70	0.07	115,389	851	6.63	6.73	64,641	24,899	6,028	2,000		13,100	891			1,470
2023-08-03	T	SKE	6.58	6.63	6.47	6.63	0.03	132,823	1,120	6.55	6.66	78,964	13,773	8,616	4,300	553	17,600	1,701			5,470		400
2023-08-02	T	SKE	6.60	6.73	6.39	6.60	-0.09	167,252	1,247	6.57	6.63	104,803	13,111	7,200	7,700	300	21,600	2,405			6,957			100
2023-08-01	T	SKE	6.75	6.76	6.57	6.69	-0.12	148,712	1,154	6.65	6.74	81,705	10,718	7,700	5,800	160	19,510	601			15,257			200
2023-07-31	T	SKE	6.26	6.93	6.22	6.81	0.59	370,379	2,091	6.76	6.86	259,967	30,600	30,733	6,900	1,925	34,200	2,801			2,319			400
2023-07-28	T	SKE	6.16	6.31	6.13	6.22	0.06	175,883	1,177	6.19	6.25	100,988	17,600	7,840	2,600	505	30,861	1,700			10,429		500	200
2023-07-27	T	SKE	6.31	6.31	6.13	6.16	-0.17	161,982	1,063	6.13	6.20	98,667	24,764	3,800	2,100	728	18,350	3,520			6,409		600	900
2023-07-26	T	SKE	6.54	6.54	6.32	6.33	-0.20	196,243	1,207	6.33	6.42	115,122	19,400	4,214	3,200	480	31,636	3,682			8,961			300
2023-07-25	T	SKE	6.47	6.53	6.45	6.53	0.09	120,473	882	6.47	6.53	78,448	6,100	6,352	10,900	1,450	10,700	3,701			2,084			100
2023-07-24	T	SKE	6.56	6.56	6.40	6.44	-0.11	85,306	681	6.38	6.45	50,125	10,300	3,500	2,300	100	15,111	1,600			1,830		200	100
2023-07-21	T	SKE	6.58	6.60	6.47	6.55	-0.01	85,383	809	6.52	6.55	49,480	13,800	1,600	600	265	14,461	1,100			3,748		100	200
2023-07-20	T	SKE	6.83	6.83	6.53	6.56	-0.28	121,619	859	6.50	6.64	84,799	8,700	10,324	1,400	600	14,050	1,000			373		100	200
2023-07-19	T	SKE	6.81	6.91	6.79	6.84		133,307	1,056	6.78	6.84	92,772	5,600	4,200	9,400	260	17,600	909			915		1,500	100
2023-07-18	T	SKE	6.83	7.07	6.78	6.84	0.01	282,725	1,486	6.83	6.87	199,236	19,600	28,079	2,500	240	26,657	3,001			1,895		600	400
2023-07-17	T	SKE	6.85	6.91	6.78	6.83	-0.03	164,864	991	6.80	6.89	96,737	4,500	5,200	4,000	54	17,698	2,377			26,183		500
2023-07-14	T	SKE	6.85	6.91	6.82	6.86	-0.03	114,843	713	6.82	6.86	75,423	10,700	1,700	4,100	198	12,800	2,000			1,333
2023-07-13	T	SKE	6.90	7.00	6.82	6.89	0.01	156,969	966	6.87	6.93	91,436	6,980	6,926	7,900	375	12,538	1,500			25,274		100	100
2023-07-12	T	SKE	6.68	6.97	6.66	6.88	0.28	329,908	1,891	6.86	6.92	215,490	24,800	17,800	3,900	1,011	45,746	9,446			4,997		700	400
2023-07-11	T	SKE	6.62	6.66	6.52	6.60	-0.02	470,569	1,096	6.55	6.63	133,773	15,300	9,300	2,200	300	277,723	4,201			19,643		1,300	885
2023-07-10	T	SKE	6.43	6.65	6.41	6.62	0.09	211,900	1,314	6.59	6.63	109,817	16,900	3,694	4,700	170	51,800	5,804			12,572		2,900	200
2023-07-07	T	SKE	6.37	6.57	6.37	6.53	0.14	229,429	1,704	6.48	6.58	118,095	20,253	9,659	13,200	596	47,900	4,102			9,952		3,100	200
2023-07-06	T	SKE	6.50	6.53	6.30	6.39	-0.19	154,375	1,042	6.35	6.42	93,606	8,951	6,342	10,900		23,000	4,079			5,296		100
2023-07-05	T	SKE	6.69	6.74	6.49	6.58	-0.06	197,878	1,335	6.53	6.62	137,912	12,523	4,442	4,400	350	29,200	6,421			813		1,000	400
2023-07-04	T	SKE	6.58	6.73	6.57	6.64	0.25	142,144	696	6.59	6.68	74,140	11,000	7,300	700		34,489	1,800			9,161		1,200
2023-06-30	T	SKE	6.10	6.41	6.06	6.39	0.33	348,323	2,356	6.38	6.39	188,766	28,420	24,400	6,700	1,970	46,550	8,321			24,023		10,200	500
2023-06-29	T	SKE	6.09	6.13	6.00	6.06	-0.04	395,842	1,888	6.02	6.06	288,899	20,540	29,500	10,700	493	26,000	5,800			6,440			100
2023-06-28	T	SKE	6.09	6.16	6.04	6.10	-0.02	113,623	949	6.07	6.11	69,734	11,000	8,733	4,500	238	13,000	2,774			1,769		1,100	600
2023-06-27	T	SKE	6.12	6.13	6.00	6.12	0.06	257,295	1,483	6.04	6.12	156,228	13,941	8,224	5,900	935	30,000	4,445			14,277			300
2023-06-26	T	SKE	6.25	6.27	6.06	6.06	-0.10	333,685	1,862	6.06	6.13	214,348	21,428	19,137	12,700	10,122	31,249	10,200			8,745		1,200	700