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
2026-02-06	V	AU	1.63	1.75	1.61	1.67	0.085	401,804	581	1.65	1.70	231,817	42,650	2,000	17,100	4,275	44,600	19,800			6,418		31,000
2026-02-05	V	AU	1.62	1.62	1.57	1.62	-0.01	325,819	622	1.51	1.64	116,488	47,500	50	20,000	6,012	18,800	17,900			49,169		19,700
2026-02-04	V	AU	1.52	1.63	1.52	1.63	0.13	607,932	1,114	1.61	1.65	217,942	66,300	18,416	48,000	8,300	48,900	54,600			76,469		45,100
2026-02-03	V	AU	1.53	1.57	1.48	1.50	0.005	436,329	438	1.45	1.50	237,134	80,018	1,900	34,600	4,044	36,700	25,100			1,529		13,700
2026-02-02	V	AU	1.45	1.51	1.45	1.495	0.045	253,042	210	1.43	1.65	108,543	54,800	4,300	22,800	5,950	6,700	15,392			19,657		9,900
2026-01-30	V	AU	1.57	1.57	1.44	1.44	-0.11	399,010	548	1.44	1.53	173,817	24,200	4,100	74,300	29,784	16,400	38,115			3,240		31,100
2026-01-29	V	AU	1.59	1.62	1.52	1.55	-0.01	872,917	730	1.53	1.59	535,792	60,700	6,100	15,800	3,065	6,700	49,100			84,751		12,000
2026-01-28	V	AU	1.53	1.60	1.52	1.56	0.03	430,936	442	1.48	1.56	258,836	29,570	15,000	28,600	3,112	9,900	15,300			3,485		22,900
2026-01-27	V	AU	1.57	1.57	1.50	1.53	-0.02	466,134	237	1.48	1.53	325,584	48,700	9,300	29,500	475	6,800	25,400			477		19,600
2026-01-26	V	AU	1.52	1.59	1.50	1.55	0.05	387,419	435	1.53	1.55	200,691	31,500	10,900	45,700	6,918	34,600	33,400			1,169		21,100
2026-01-23	V	AU	1.59	1.60	1.48	1.50	-0.08	265,517	388	1.48	1.50	112,894	35,200	10,700	41,600	2,005	4,900	35,400			2,767		16,900
2026-01-22	V	AU	1.54	1.61	1.52	1.58	0.04	268,728	622	1.58	1.59	121,498	21,700	17,135	27,800	1,176	4,600	21,700			26,468		12,900
2026-01-21	V	AU	1.48	1.54	1.46	1.54	0.06	230,156	351	1.46	1.54	104,425	15,849	2,117	32,800	2,850	20,700	27,500			2,015		21,100
2026-01-20	V	AU	1.42	1.49	1.37	1.48	0.04	226,079	302	1.46	1.48	129,895	14,601	2,000	30,700	1,261	12,400	19,700			1,192		13,700
2026-01-19	V	AU	1.39	1.47	1.39	1.44	0.07	308,411	274	1.43	1.44	234,168	14,990	6,500	13,400	1,000	1,200	10,500			3,353		22,100
2026-01-16	V	AU	1.38	1.41	1.32	1.37	-0.02	393,147	391	1.33	1.50	192,296	100,300	3,700	17,400	14,800	30,800	20,700			1,050		11,500
2026-01-15	V	AU	1.39	1.42	1.35	1.41	-0.02	264,438	383	1.38	1.45	107,274	46,300	1,200	40,200	1,777	17,400	26,800			4,076		18,800
2026-01-14	V	AU	1.38	1.44	1.36	1.43	0.05	317,405	345	1.38	1.43	174,674	15,330	22,900	48,300	12,700	6,400	23,000			2,070		11,400
2026-01-13	V	AU	1.46	1.48	1.37	1.41	-0.07	129,643	175	1.37	1.41	73,970	16,295	1,600	11,500	1,408	2,300	15,400			1,860		4,900
2026-01-12	V	AU	1.44	1.55	1.42	1.48	0.04	612,904	573	1.45	1.48	429,742	71,200	6,700	30,900	3,000	32,600	17,800			4,779		15,200
2026-01-09	V	AU	1.42	1.46	1.41	1.44	0.02	350,304	567	1.40	1.44	183,205	67,195	900	23,800	10,767	36,000	14,900			653		12,800
2026-01-08	V	AU	1.42	1.42	1.35	1.42		491,758	513	1.41	1.45	321,765	63,200	4,600	21,100	703	36,600	24,400			1,343		16,700
2026-01-07	V	AU	1.50	1.50	1.40	1.43	-0.07	200,419	161	1.42	1.47	122,993	23,600	3,100	21,500	478	1,800	20,800			985		5,100
2026-01-06	V	AU	1.43	1.52	1.42	1.50	0.10	211,750	212	1.50	1.55	137,464	15,800	1,700	11,400	1,089	21,500	15,377			620		6,600
2026-01-05	V	AU	1.41	1.43	1.39	1.39	0.02	138,517	121	1.37	1.43	61,878	7,904	350	11,500	12,524	20,100	19,600			230		4,000
2026-01-02	V	AU	1.37	1.39	1.34	1.37	0.02	131,526	184	1.33	1.39	67,407	7,303	1,389	28,500	800	1,500	22,130			1,497		600
2025-12-31	V	AU	1.40	1.43	1.35	1.35	-0.05	718,486	291	1.35	1.40	277,374	383,100	6,300	25,400	161	100	22,955			1,696		1,000
2025-12-30	V	AU	1.38	1.41	1.31	1.38	0.10	192,546	301	1.35	1.43	89,271	15,650	5,300	46,700	1,571	200	28,640			1,487		3,400
2025-12-29	V	AU	1.50	1.50	1.28	1.28	-0.10	392,090	520	1.26	1.43	202,675	33,200	4,420	61,300	1,080	13,000	41,526			16,677		17,300
2025-12-24	V	AU	1.46	1.49	1.37	1.39	-0.06	137,106	160	1.37	1.49	61,800	15,000	900	23,700	621	600	32,200			500		1,500
2025-12-23	V	AU	1.42	1.49	1.33	1.45	0.04	456,657	662	1.40	1.46	291,304	29,900	16,320	16,900	5,834	20,300	32,850			16,730		25,400
2025-12-22	V	AU	1.45	1.49	1.35	1.41	-0.04	342,715	475	1.39	1.43	163,968	21,200	14,013	53,800	7,070	4,100	50,300			4,289		22,500
2025-12-19	V	AU	1.29	1.45	1.24	1.45	0.12	487,981	492	1.35	1.45	244,790	115,351	12,200	46,300	6,160	17,600	33,900			388		10,400
2025-12-18	V	AU	1.21	1.33	1.19	1.33	0.13	391,929	376	1.30	1.34	158,323	141,319	7,700	22,500	5,312	8,400	27,840			7,395		12,800
2025-12-17	V	AU	1.19	1.21	1.16	1.21	0.04	86,514	195	1.13	1.22	57,185	4,900	1,100	11,700	1,465	3,100	5,616			508		900
2025-12-16	V	AU	1.15	1.18	1.15	1.17	0.02	60,566	68	1.14	1.19	46,913	1,800	100	2,900	700	1,000	5,100			252		1,500
2025-12-15	V	AU	1.12	1.16	1.11	1.16	0.03	115,749	158	1.11	1.17	32,925	36,214	2,300	11,300	800	18,800	5,700			2,110		1,600
2025-12-12	V	AU	1.17	1.19	1.13	1.13	-0.03	873,999	333	1.12	1.17	485,209	281,350	30,200	30,800	1,300	12,500	25,000			940		4,400	2,000
2025-12-11	V	AU	1.13	1.19	1.11	1.16	0.04	475,249	248	1.16	1.17	302,560	65,000	2,902	33,600	865	17,800	32,021			10,964		8,300
2025-12-10	V	AU	1.09	1.13	1.06	1.10	0.02	203,103	117	1.10	1.14	129,670	26,200	5,800	18,900	200	5,400	13,900					3,000
2025-12-09	V	AU	1.08	1.09	1.05	1.08		146,527	126	1.08	1.14	58,625	64,300	2,000	14,700	400	800	5,000			2		700
2025-12-08	V	AU	1.13	1.13	1.07	1.07	-0.08	216,305	123	1.07	1.15	91,021	21,700	700	8,200	484	200	23,000			68,200		2,800
2025-12-05	V	AU	1.14	1.15	1.12	1.15	0.015	109,061	58	1.07	1.15	86,211	4,200		4,500	75		7,600			545		5,600
2025-12-04	V	AU	1.11	1.14	1.10	1.135	0.035	109,892	58	1.01	1.14	20,400	13,000	6,800	5,000	307	100	4,600			53,528
2025-12-03	V	AU	1.07	1.11	1.07	1.10	0.03	153,431	99	1.07	1.12	94,850	27,535	400	5,600		13,300	4,000			1,607		6,000
2025-12-02	V	AU	1.08	1.10	1.07	1.09	-0.01	87,206	107	1.07	1.09	21,100	13,700	2,000	29,600	2,000		16,900			124		1,600
2025-12-01	V	AU	1.10	1.10	1.06	1.10	-0.01	201,238	107	1.06	1.11	15,300	156,510	200	4,300		21,000	2,800			27		1,100
2025-11-28	V	AU	1.08	1.11	1.07	1.11	0.03	156,066	60	1.09	1.11	146,692	1,668		2,500		200	3,400			190		1,300
2025-11-27	V	AU	1.10	1.10	1.07	1.08	-0.02	177,752	65	1.07	1.08	159,600	5,102	900	4,800			6,900			50		400
2025-11-26	V	AU	1.02	1.10	1.02	1.10	0.05	174,539	139	1.04	1.12	108,440	29,300	1,900	12,300	850	4,600	9,500			289		7,200
2025-11-25	V	AU	1.04	1.05	1.01	1.05	0.02	43,106	56	1.01	1.06	19,060	2,150	5,000	6,900		100	8,300			791		800
2025-11-24	V	AU	1.00	1.05	0.99	1.05	0.03	108,169	149	1.00	1.06	22,486	42,778	1,800	6,800		23,900	7,200			105		3,100
2025-11-21	V	AU	1.01	1.03	1.00	1.03	-0.01	154,100	76	1.00	1.06	40,450	8,500	1,300	19,300		100	4,600			76,850		2,900
2025-11-20	V	AU	1.04	1.04	1.02	1.04		77,339	125	1.02	1.06	20,973	20,300	4,722	4,400	540	14,300	3,600			204		8,300
2025-11-19	V	AU	1.04	1.04	1.02	1.04	-0.01	51,738	64	1.03	1.06	11,100	13,125	400	5,900	100	6,700	14,400			1
2025-11-18	V	AU	1.00	1.06	1.00	1.06	0.05	59,279	91	1.04	1.06	12,368	6,864	8,000	17,000	200	1,100	9,300			247		4,000
2025-11-17	V	AU	1.04	1.04	1.00	1.01	0.01	59,736	77	0.99	1.06	25,525	12,496	6,200	900		3,200	11,400			15
2025-11-14	V	AU	1.06	1.07	1.00	1.00	-0.07	182,306	83	1.00	1.06	130,055	18,000	7,500	4,400	300	6,600	15,200			51		200
2025-11-13	V	AU	1.11	1.11	1.06	1.07	-0.03	84,715	117	1.06	1.10	45,677	6,304	5,903	13,200	169	900	10,400			262		1,400
2025-11-12	V	AU	1.07	1.11	1.06	1.10	0.04	225,161	177	1.08	1.12	140,901	46,835	3,000	7,100		19,700	5,900			620		300
2025-11-11	V	AU	1.05	1.06	1.05	1.06		103,158	155	1.05	1.06	45,600	37,800	2,200			16,800	700
2025-11-10	V	AU	1.03	1.06	1.00	1.06	0.04	211,120	784	1.01	1.06	103,920	33,450	11,700	22,600	3,600	1,200	6,300			5,200		14,900