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
2025-06-30	T	SKE	20.87	21.68	20.71	21.66	0.89	468,533	3,238	21.59	21.69	274,847	19,019	18,317	5,000	4,662	68,700	20,366			31,883		5,900	2
2025-06-27	T	SKE	21.00	21.24	20.37	20.77	-0.59	711,775	3,009	20.70	21.09	269,356	10,551	36,901	16,500	1,746	336,033	16,664			13,410		2,800	50
2025-06-26	T	SKE	20.72	21.37	20.66	21.36	0.58	320,444	2,585	21.30	21.80	155,673	19,958	24,147	13,500	1,182	44,798	20,025			20,039		6,500	50
2025-06-25	T	SKE	20.99	21.005	20.39	20.78	-0.15	541,830	2,521	20.70	21.57	168,724	20,100	28,455	13,300	13,278	52,200	22,394		183,900	23,751		5,400	182
2025-06-24	T	SKE	21.08	21.17	20.18	20.93	-0.48	533,336	3,386	20.56	21.75	309,310	25,822	35,108	14,400	1,216	70,728	19,344			29,807		11,700	455
2025-06-23	T	SKE	21.18	22.12	20.97	21.41	0.73	676,094	4,845	21.36	21.80	365,538	48,126	38,841	38,700	6,775	83,341	42,123			24,631		11,500	216
2025-06-20	T	SKE	20.39	21.24	20.32	20.68	0.04	994,308	4,684	20.60	20.82	517,705	43,574	37,623	7,800	952	259,144	35,398			50,255		7,100	253
2025-06-19	T	SKE	20.24	20.64	20.06	20.64	0.33	245,715	1,168	20.50	20.65	104,163	6,923	6,250	1,700	415	34,900	2,800			74,347		1,900	60
2025-06-18	T	SKE	19.90	20.45	19.74	20.31	0.34	423,244	3,040	20.25	20.45	251,441	25,466	13,600	5,000	1,306	51,369	34,508			28,999		4,500	41
2025-06-17	T	SKE	19.92	20.10	19.70	19.97	0.01	164,376	1,296	19.90	20.09	82,745	9,320	8,089	4,300	630	26,200	17,343			5,967		1,600	7
2025-06-16	T	SKE	20.04	20.06	19.71	19.96	-0.04	300,864	2,423	19.91	20.10	152,499	12,930	15,068	11,200	1,674	53,300	30,002			10,741		2,600	50
2025-06-13	T	SKE	20.06	20.27	19.78	20.00	0.39	273,494	2,205	19.90	20.06	168,590	11,400	14,104	7,500	1,175	26,706	10,910			21,967		3,200
2025-06-12	T	SKE	19.28	19.74	19.28	19.61	0.62	222,013	1,881	19.53	19.74	104,634	6,600	12,112	3,700	900	34,447	12,900			28,838		4,100
2025-06-11	T	SKE	19.37	19.47	18.95	18.99	-0.38	209,646	1,332	18.90	19.04	114,257	7,216	7,700	4,600	16,110	22,205	11,700			17,426		1,800
2025-06-10	T	SKE	19.94	19.95	19.09	19.37	-0.31	262,580	1,792	19.20	20.20	146,769	11,400	21,218	5,400	1,939	33,150	14,863			18,283		3,000	20
2025-06-09	T	SKE	19.52	19.94	19.33	19.68	0.19	187,459	1,468	19.63	20.00	83,191	11,972	17,694	13,400	894	21,434	11,071			18,355		3,800	57
2025-06-06	T	SKE	20.46	20.46	19.44	19.49	-0.86	240,961	1,860	19.40	19.80	148,601	10,800	16,077	7,700	1,160	24,759	14,769			10,209		2,500	30
2025-06-05	T	SKE	19.94	20.72	19.92	20.35	0.63	432,031	3,135	20.20	20.50	261,269	21,394	36,114	5,200	495	42,330	21,977			24,767		6,600	70
2025-06-04	T	SKE	19.83	19.93	19.43	19.72	0.03	262,975	1,881	19.50	19.75	239,648	5,500	6,000	600		6,200	900			2,926		400	15
2025-06-03	T	SKE	18.55	19.80	18.55	19.69	1.12	946,639	5,524	19.60	19.85	473,552	31,304	64,864	17,700	5,170	186,581	61,512			65,016		16,300	19
2025-06-02	T	SKE	17.93	18.65	17.93	18.57	0.99	453,038	3,192	18.50	18.66	239,555	28,380	44,099	8,900	3,016	56,200	20,091			19,583		14,300	788
2025-05-30	T	SKE	17.34	17.58	17.07	17.58	0.20	500,304	2,539	17.17	17.75	367,606	16,107	15,682	4,200	7,182	42,600	15,195			15,207		2,500	148
2025-05-29	T	SKE	17.37	17.82	17.20	17.38	0.18	360,333	2,440	17.35	17.60	176,750	11,900	28,913	29,600	2,518	54,792	20,989			18,725		5,500	691
2025-05-28	T	SKE	16.83	17.37	16.69	17.20	0.35	661,761	3,889	17.10	17.25	304,172	74,300	51,365	15,500	12,713	85,200	41,958			36,244		10,500	3
2025-05-27	T	SKE	16.51	17.00	16.44	16.85	-0.14	681,750	5,540	16.79	17.20	329,726	52,009	36,173	17,200	4,050	133,235	56,411			21,976		6,800
2025-05-26	T	SKE	16.77	17.12	16.63	16.99	0.14	156,679	1,384	16.80	17.20	85,064	8,002	6,693	4,000	619	23,892	7,295			11,810		1,800
2025-05-23	T	SKE	16.85	17.28	16.35	16.85	-0.43	1,231,589	7,060	16.77	17.00	490,672	46,835	64,272	62,000	4,750	348,073	71,400			63,177		9,800	214
2025-05-22	T	SKE	17.41	17.71	17.06	17.28	-0.30	5,451,404	2,479	17.20	17.35	169,147	16,710	16,708	5,300	4,400	5,186,605	22,350			19,065		3,100	100
2025-05-21	T	SKE	17.21	17.80	17.05	17.58	0.45	715,410	5,330	17.50	17.60	378,766	35,699	38,197	13,100	3,056	140,200	46,740			28,122		11,000	500
2025-05-20	T	SKE	16.56	17.14	15.85	17.13	1.26	565,006	4,293	17.00	17.20	277,016	27,002	42,781	14,400	2,484	106,000	39,337			29,183		600	150
2025-05-16	T	SKE	15.65	16.08	15.375	15.87	-0.24	1,061,982	4,575	15.83	17.00	813,612	22,002	41,406	13,300	7,114	91,264	36,992			15,214		400	1,003
2025-05-15	T	SKE	15.75	16.16	15.36	16.11	0.57	365,897	2,973	16.00	16.50	177,988	25,803	23,900	10,900	1,780	50,374	18,096			44,669		200	403
2025-05-14	T	SKE	15.67	15.67	15.26	15.54	-0.32	298,003	2,237	15.40	15.64	169,240	14,700	28,313	8,400	2,266	34,449	12,605			16,418		100	9
2025-05-13	T	SKE	16.13	16.13	15.68	15.86	-0.25	307,526	2,273	15.80	15.94	183,835	14,997	22,918	10,300	2,078	32,700	15,228			14,112		100	800
2025-05-12	T	SKE	16.90	16.91	15.86	16.11	-1.42	524,524	3,800	16.00	16.48	313,729	17,283	51,956	18,000	4,570	62,800	23,055			19,306		400	599
2025-05-09	T	SKE	17.28	17.81	17.10	17.53	0.42	243,492	1,753	17.47	17.75	164,600	7,146	22,979	2,000	100	24,603	12,685			4,253		100	464
2025-05-08	T	SKE	17.61	17.81	17.01	17.11	-0.48	163,143	1,386	17.00	17.33	98,757	8,666	17,517	4,100	1,012	14,803	9,221			6,568		300
2025-05-07	T	SKE	17.66	18.14	17.43	17.59	-0.44	450,012	3,225	17.50	17.75	255,327	24,681	24,495	6,600	1,341	64,792	30,413			29,195		600	150
2025-05-06	T	SKE	16.92	18.06	16.92	18.03	1.48	907,402	5,421	17.95	18.05	516,438	65,701	76,395	15,200	11,267	112,200	40,933			32,822		500	7
2025-05-05	T	SKE	16.26	16.55	15.74	16.55	1.03	464,052	2,737	15.95	16.76	195,992	25,828	42,638	43,800	1,225	93,118	33,875			10,900			100
2025-05-02	T	SKE	15.87	15.94	15.33	15.52	-0.12	287,646	2,443	15.36	16.10	139,670	28,145	12,402	5,000	486	43,200	18,238			17,610			135
2025-05-01	T	SKE	16.02	16.04	15.43	15.64	-0.84	305,821	2,078	15.60	16.10	144,668	17,024	56,624	4,800	1,250	35,600	19,737			13,414		600	100
2025-04-30	T	SKE	16.10	16.49	15.93	16.48	0.22	217,618	1,557	16.40	16.50	151,549	5,238	14,062	8,400	293	23,626	7,632			4,483			15
2025-04-29	T	SKE	16.49	16.69	16.23	16.26	-0.41	227,558	1,763	16.20	16.59	121,731	5,703	25,282	4,900	2,208	31,681	19,506			11,415
2025-04-28	T	SKE	16.79	16.91	16.34	16.67	-0.10	282,411	2,040	16.50	16.85	176,415	10,870	19,256	2,400	501	33,171	12,155			9,416		100
2025-04-25	T	SKE	16.57	16.99	16.57	16.77	-0.42	224,936	1,489	16.70	17.04	132,839	7,701	24,116	6,000	104	24,200	12,975			8,176
2025-04-24	T	SKE	17.05	17.35	16.75	17.19	0.50	359,908	2,007	15.00	17.25	138,460	32,402	31,029	27,900	559	37,920	21,051			20,320		100	30
2025-04-23	T	SKE	16.10	16.74	15.91	16.69	0.02	778,546	5,467	16.60	16.85	454,456	33,029	51,631	14,900	13,379	123,936	49,678			21,137		2,000	600
2025-04-22	T	SKE	17.29	17.42	16.39	16.67	-0.49	409,086	3,180	16.33	17.15	237,622	16,576	32,913	6,200	455	42,473	36,564			21,821			3
2025-04-21	T	SKE	17.51	17.58	16.66	17.16	0.11	329,367	2,419	17.12	17.44	185,330	24,100	30,667	4,300	3,457	41,597	12,710			18,654			142
2025-04-17	T	SKE	17.24	17.24	16.39	17.05	-0.28	348,773	2,452	17.02	17.25	185,185	14,688	31,184	8,300	4,063	49,323	24,998			19,492		200	521
2025-04-16	T	SKE	17.50	17.64	16.94	17.33	0.34	584,714	3,794	17.25	17.41	389,032	15,502	48,833	5,200	739	53,637	26,789			28,257		100
2025-04-15	T	SKE	15.95	17.05	15.95	16.99	1.19	951,829	6,279	16.90	17.17	526,787	46,400	70,018	15,400	9,751	135,011	34,377			79,661		1,400	254
2025-04-14	T	SKE	15.55	16.32	15.54	15.80	0.02	1,002,205	5,060	13.00	15.94	480,802	23,621	41,651	27,600	7,310	89,955	38,597			172,394		200	34
2025-04-11	T	SKE	14.79	15.83	14.76	15.78	1.55	750,355	5,360	15.50	15.85	413,768	34,986	54,009	36,900	2,100	80,300	38,080			64,045		500
2025-04-10	T	SKE	13.07	14.64	13.07	14.23	1.17	562,874	3,386	14.05	14.27	282,989	18,712	42,472	42,700	1,000	61,000	34,331			58,096			420
2025-04-09	T	SKE	12.20	13.20	12.18	13.06	0.78	968,204	5,849	12.75	13.16	567,279	35,717	80,409	10,700	5,878	109,447	56,908			61,528		400	50
2025-04-08	T	SKE	13.40	13.49	12.15	12.28	-0.51	381,520	2,650	12.17	12.35	217,264	15,802	31,316	15,100	992	41,000	31,243			23,367		100	100
2025-04-07	T	SKE	12.51	13.58	12.50	12.79	0.08	693,819	4,140	12.65	12.80	355,793	26,110	50,174	27,800	3,437	107,091	78,789			19,341		1,000	50
2025-04-04	T	SKE	13.41	13.62	12.21	12.71	-0.99	1,174,453	6,787	12.60	12.75	540,709	59,206	77,857	13,200	11,751	198,800	127,409			71,172		400	725
2025-04-03	T	SKE	13.56	13.97	13.30	13.70	-0.50	296,662	2,260	13.68	13.74	147,001	20,808	23,026	15,000	3,306	41,669	27,165			14,184		600	1,203
2025-04-02	T	SKE	14.41	14.50	13.52	14.20	-0.25	1,839,315	6,965	14.15	14.24	475,215	111,626	124,081	54,900	11,590	907,944	64,102			62,490		3,100	52