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
2022-12-06	T	SKE	7.50	7.62	7.34	7.42	-0.12	252,731	1,314	7.37	7.45	106,614	36,500	40,058	8,800	585	27,600	9,800			11,817
2022-12-05	T	SKE	7.77	7.78	7.39	7.54	-0.29	272,058	1,529	7.46	7.58	111,951	24,757	49,072	5,200	1,200	55,800	9,100			10,066			100
2022-12-02	T	SKE	7.50	7.94	7.47	7.83	0.12	942,133	2,344	7.69	7.85	195,843	38,300	68,007	20,000	2,070	586,227	2,000			17,575			100
2022-12-01	T	SKE	7.50	7.895	7.49	7.71	0.32	846,310	1,456	7.63	7.74	295,217	300,208	48,000	2,600	983	119,020	3,400			69,024		200	200
2022-11-30	T	SKE	7.02	7.43	6.81	7.39	0.45	369,781	1,699	7.21	7.45	197,446	22,019	36,609	5,000	143	80,600	4,300			16,276
2022-11-29	T	SKE	6.95	7.04	6.835	6.94	-0.01	184,295	1,359	6.92	7.00	102,230	13,200	14,500	5,400	552	9,900	6,600			19,175			100
2022-11-28	T	SKE	7.30	7.33	6.85	6.95	-0.45	215,051	1,453	6.86	7.04	130,998	22,030	10,626	3,600	182	15,500	6,400			15,734
2022-11-25	T	SKE	7.65	7.65	7.37	7.42	-0.26	93,142	771	7.40	7.45	51,858	14,194	3,600	4,300	230	8,102	2,600			6,572
2022-11-24	T	SKE	7.57	7.72	7.56	7.68	0.11	85,778	391	7.62	7.70	60,424	1,500	8,000	1,500	451	4,400	500			7,667
2022-11-23	T	SKE	7.61	7.76	7.49	7.57	-0.05	185,090	1,110	7.54	7.60	85,701	7,000	11,800	5,800	1,012	22,400	8,100			27,938
2022-11-22	T	SKE	7.38	7.815	7.38	7.62	0.23	267,841	1,687	7.60	7.74	164,236	17,700	16,394	700	875	21,900	4,800			33,879
2022-11-21	T	SKE	7.39	7.40	7.26	7.39	-0.01	149,511	1,095	7.34	7.40	88,887	9,800	10,616	1,600	145	19,800	6,818			4,010			100
2022-11-18	T	SKE	7.36	7.42	7.18	7.40	0.03	205,414	1,264	7.35	7.40	140,312	12,000	19,900	3,100	813	15,700	6,100			5,934
2022-11-17	T	SKE	7.12	7.40	6.91	7.37	0.28	230,354	1,237	7.30	7.39	144,875	3,900	23,500	9,000	1,554	14,290	15,200			6,610
2022-11-16	T	SKE	7.10	7.18	7.01	7.09	0.01	112,986	786	7.05	7.15	59,640	5,700	4,700	1,600	227	11,100	2,700			11,609
2022-11-15	T	SKE	7.52	7.59	7.08	7.08	-0.43	145,818	1,218	7.07	7.15	79,941	12,510	14,437	4,200	277	17,400	8,035			6,004
2022-11-14	T	SKE	7.61	7.67	7.32	7.51	-0.09	377,443	1,767	7.51	7.55	221,928	20,660	14,554	23,400	355	30,800	13,994			29,143			100
2022-11-11	T	SKE	7.51	7.64	7.35	7.60	0.07	237,902	1,619	7.60	7.64	151,447	16,102	17,100	5,500	190	17,060	9,489			11,478		1,300
2022-11-10	T	SKE	7.04	7.80	6.90	7.53	0.87	632,389	3,439	7.45	7.60	310,106	75,059	46,711	17,000	1,004	84,100	16,668			33,593			100
2022-11-09	T	SKE	6.89	6.89	6.62	6.66	-0.15	249,782	1,332	6.66	6.75	83,286	31,581	24,553	4,600	819	27,330	7,701			41,462
2022-11-08	T	SKE	6.63	6.98	6.50	6.81	0.25	299,213	1,270	6.80	6.85	151,062	16,000	7,771	9,400	225	18,200	11,694			63,764
2022-11-07	T	SKE	6.55	6.595	6.33	6.56	0.08	111,948	872	6.46	6.59	73,551	11,400	5,600	1,400	50	7,600	4,017			4,916
2022-11-04	T	SKE	6.05	6.49	6.01	6.48	0.72	314,038	1,679	6.40	6.50	202,918	23,461	23,900	13,700	225	23,800	10,103			4,029
2022-11-03	T	SKE	5.95	5.97	5.75	5.76	-0.18	236,640	1,538	5.75	5.84	154,802	13,600	13,777	5,400	610	32,400	8,163			4,189			100
2022-11-02	T	SKE	6.47	6.59	5.89	5.94	-0.38	344,468	1,782	5.91	5.95	246,588	16,616	30,875	7,800	172	27,301	10,706			3,804
2022-11-01	T	SKE	6.19	6.40	6.18	6.32	0.18	121,526	670	6.30	6.34	70,720	5,900	6,632	2,200	34	20,900	6,100			6,925
2022-10-31	T	SKE	6.24	6.25	6.11	6.14	-0.05	101,798	683	6.13	6.19	67,268	8,500	3,200	3,100	136	10,300	4,800			3,649
2022-10-28	T	SKE	6.24	6.24	6.05	6.19	-0.06	115,721	779	6.16	6.25	74,551	10,200	2,100	2,700		8,900	2,649			9,657
2022-10-27	T	SKE	6.47	6.50	6.22	6.25	-0.18	63,994	462	6.22	6.40	45,020	4,500	3,471	1,900	196	2,700	4,300			1,818
2022-10-26	T	SKE	6.17	6.58	6.17	6.43	0.26	166,790	1,032	6.41	6.54	113,029	12,100	13,476	2,600	2	17,030	3,900			3,206
2022-10-25	T	SKE	6.14	6.30	6.00	6.17	0.09	76,688	548	6.14	6.25	51,756	9,500	3,407	200	300	7,800	2,000			1,614
2022-10-24	T	SKE	6.15	6.16	5.905	6.08	-0.04	74,935	554	6.00	6.11	52,495	4,700	3,100	1,000	100	6,100	3,200			3,840
2022-10-21	T	SKE	5.93	6.16	5.92	6.12	0.23	163,323	1,048	6.09	6.20	110,350	10,600	8,491	4,200	275	18,376	7,186			2,159
2022-10-20	T	SKE	5.83	6.22	5.82	5.89	-0.01	141,132	972	5.89	5.99	77,793	8,200	9,100	5,600	3	13,200	6,100			10,425
2022-10-19	T	SKE	5.89	5.90	5.73	5.90	-0.06	209,302	1,253	5.80	5.93	127,550	13,100	20,457	2,500	910	22,000	9,267			4,810		100
2022-10-18	T	SKE	5.78	6.01	5.77	5.96	0.19	294,184	1,271	5.87	6.03	129,885	12,200	31,800	200	405	95,800	12,000			9,442
2022-10-17	T	SKE	5.94	6.07	5.745	5.77	-0.13	151,398	987	5.74	5.94	92,989	10,500	4,768	15,100	178	8,700	6,900			9,562
2022-10-14	T	SKE	6.11	6.16	5.89	5.90	-0.35	132,053	757	5.86	5.95	82,055	10,400	12,230	3,900	550	9,900	8,210			3,049		100
2022-10-13	T	SKE	6.08	6.31	5.88	6.25	0.01	124,350	761	6.11	6.28	65,396	8,700	16,300	11,400	416	3,200	11,076			5,709
2022-10-12	T	SKE	6.04	6.25	6.03	6.24	0.14	101,338	642	6.14	6.25	52,511	7,700	7,700	14,900	400	2,900	7,693			1,852
2022-10-11	T	SKE	6.28	6.32	6.04	6.10	-0.02	148,786	1,023	6.07	6.17	82,481	9,400	10,800	20,300	212	9,400	12,050			2,374
2022-10-07	T	SKE	6.55	6.55	6.12	6.12	-0.38	123,899	853	6.10	6.20	77,940	7,800	7,800	8,300	200	7,565	11,195			2,524
2022-10-06	T	SKE	6.45	6.60	6.41	6.50		222,470	1,216	6.47	6.54	164,475	11,400	14,416	6,900	1,401	7,900	13,115			1,464
2022-10-05	T	SKE	6.54	6.54	6.31	6.50	-0.10	258,658	1,598	6.44	6.54	181,005	15,600	6,300	12,100	1,150	14,200	20,870			5,624		700
2022-10-04	T	SKE	6.65	6.79	6.55	6.60	0.01	256,663	1,221	6.57	6.70	138,995	9,700	21,468	14,200	300	51,731	10,400			4,288		300
2022-10-03	T	SKE	6.62	6.68	6.50	6.59	0.13	732,532	1,408	6.53	6.64	186,035	13,300	44,500	10,600		236,200	13,772		184,600	25,986
2022-09-30	T	SKE	6.11	6.70	6.11	6.46	0.35	254,769	1,528	6.45	6.50	175,851	13,400	17,503	8,700	953	14,768	9,190			8,914
2022-09-29	T	SKE	5.90	6.15	5.70	6.11	0.16	223,136	1,490	6.00	6.17	156,133	9,900	11,966	11,600	518	16,100	13,324			1,712
2022-09-28	T	SKE	5.87	6.25	5.85	5.95	0.21	662,340	3,260	5.86	6.06	353,720	34,600	82,022	20,200	1,100	86,140	30,106			35,595		600
2022-09-27	T	SKE	5.76	6.07	5.70	5.74	0.01	588,774	2,683	5.70	5.75	295,406	32,900	47,200	29,100	50	111,637	32,167			25,204		4,700
2022-09-26	T	SKE	6.08	6.17	5.64	5.73	-0.38	784,840	2,657	5.73	5.83	359,941	32,707	62,927	53,800	1,050	188,500	40,258			39,849		200
2022-09-23	T	SKE	6.21	6.29	6.03	6.11	-0.25	284,601	1,437	6.05	6.13	148,112	16,300	38,300	20,900	4,624	14,000	15,694			14,135		4,300
2022-09-22	T	SKE	6.43	6.56	6.28	6.36	-0.13	138,717	849	6.35	6.44	93,848	8,108	4,902	10,600	220	6,700	3,977			7,567
2022-09-21	T	SKE	6.53	6.64	6.17	6.49	0.10	707,217	3,240	6.45	6.54	366,297	22,810	61,500	60,300	2,720	134,404	34,146			9,005		3,400
2022-09-20	T	SKE	6.45	6.45	6.19	6.39	-0.19	282,019	1,166	6.33	6.40	124,037	8,265	28,467	32,400	1,628	61,800	16,449			3,907		300
2022-09-19	T	SKE	6.19	6.61	6.02	6.58	-0.10	1,064,210	4,117	6.52	6.60	610,283	41,100	115,200	41,900	9,058	148,640	36,831			37,787		7,900
2022-09-16	T	SKE	7.05	7.19	6.60	6.68	-0.54	458,885	2,184	6.60	6.68	300,902	24,800	35,100	27,600	1,830	49,200	8,920			7,640		100
2022-09-15	T	SKE	7.67	7.80	7.16	7.22	-0.49	590,699	2,781	7.19	7.35	403,068	27,600	53,005	36,600	635	32,400	29,590			4,797
2022-09-14	T	SKE	7.19	7.74	7.18	7.71	0.52	299,242	1,669	7.67	7.75	196,817	17,900	34,300	19,700	1,104	16,270	8,825			2,304
2022-09-13	T	SKE	7.31	7.41	7.12	7.19	-0.31	354,113	1,957	7.15	7.25	185,199	23,200	60,800	18,700	1,499	34,814	13,702			7,100
2022-09-12	T	SKE	7.02	7.50	6.88	7.50	0.75	517,527	1,929	7.40	7.51	205,520	16,500	52,300	14,700	1,123	18,700	14,256			186,547
2022-09-09	T	SKE	6.60	6.91	6.60	6.75	0.29	487,428	2,349	6.70	6.81	269,539	51,900	63,550	21,400	1,491	23,800	20,600			25,207
2022-09-08	T	SKE	6.34	6.98	6.29	6.46	0.23	595,833	2,483	6.41	6.54	261,162	37,656	77,800	19,000	906	38,000	18,484			52,266		100
2022-09-07	T	SKE	6.10	6.35	6.06	6.23	0.23	180,356	1,104	6.15	6.25	92,957	24,900	7,100	12,500	234	12,584	9,841			4,339