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	BAY	0.06	0.06	0.055	0.055	-0.005	40,084	10	0.055	0.06	13,000		4,000	3,000			20,000			84
2026-02-05	V	BAY	0.065	0.065	0.05	0.06	-0.005	1,933,381	113	0.055	0.06	1,014,949	210,100	401,000	102,000			201,000			1,727
2026-02-04	V	BAY	0.065	0.065	0.06	0.06		63,722	19	0.06	0.065	3,800	11,000		47,000						500
2026-02-03	V	BAY	0.065	0.065	0.06	0.06		236,675	28	0.06	0.065	67,100	21,500	55,000	53,000	200		39,000			875
2026-02-02	V	BAY	0.07	0.07	0.06	0.065		400,254	50	0.06	0.065	231,433	67,500	51,000	37,000			12,000			1,031
2026-01-30	V	BAY	0.07	0.07	0.065	0.065	-0.005	332,897	47	0.065	0.07	91,415	22,000		115,000			99,000			2,582			1,000
2026-01-29	V	BAY	0.07	0.075	0.07	0.07		951,931	55	0.07	0.075	657,931	158,000	26,000	29,000			81,000
2026-01-28	V	BAY	0.07	0.07	0.065	0.07		199,241	25	0.065	0.07	42,801	21,000		124,000						440		11,000
2026-01-27	V	BAY	0.07	0.07	0.065	0.07		111,927	14	0.065	0.07	22,000		50,000	5,000			34,000			200			210
2026-01-26	V	BAY	0.07	0.07	0.065	0.07		388,595	59	0.065	0.07	54,658	48,514	97,000	95,000	250	2,000	36,000			4,193		50,000
2026-01-23	V	BAY	0.07	0.07	0.065	0.065	-0.005	556,128	41	0.065	0.07	134,200	55,280	92,000	263,000			8,000			3,368
2026-01-22	V	BAY	0.075	0.075	0.065	0.07	-0.005	364,108	97	0.065	0.07	136,532	91,398	58,696	11,000		5,000	16,000			3,325		41,000
2026-01-21	V	BAY	0.07	0.075	0.07	0.075	0.01	801,191	135	0.07	0.075	397,459	149,733	40,000	104,000	850	31,000	17,000			1,149		60,000
2026-01-20	V	BAY	0.07	0.07	0.065	0.065		382,423	49	0.065	0.07	175,997	21,000	49,000	95,000	1,438	2,000	34,000			2,517
2026-01-19	V	BAY	0.07	0.07	0.06	0.07		920,919	53	0.065	0.07	800,208	41,000	7,000	26,000	3,111		39,000			2,443		2,000
2026-01-16	V	BAY	0.065	0.07	0.065	0.07	0.005	1,017,575	64	0.065	0.07	771,003	131,000	50,000	3,000		15,000	45,000			1,672
2026-01-15	V	BAY	0.065	0.07	0.06	0.06	-0.005	754,408	68	0.06	0.065	196,000	62,000	121,000	220,000			155,000			408
2026-01-14	V	BAY	0.065	0.065	0.06	0.065		640,171	39	0.06	0.07	457,368	24,000	5,000	36,000	5,004		71,000			799		41,000
2026-01-13	V	BAY	0.07	0.07	0.06	0.065		275,546	18	0.06	0.065	46,046	150,000		53,000			1,000			500		25,000
2026-01-12	V	BAY	0.065	0.07	0.06	0.07	0.005	656,161	40	0.065	0.07	374,334	14,000	22,000	196,000		2,000	47,000			827
2026-01-09	V	BAY	0.065	0.07	0.065	0.065		709,472	60	0.06	0.065	392,386	88,000	44,000	175,000			8,000			1,515
2026-01-08	V	BAY	0.055	0.065	0.055	0.065	0.005	1,792,425	122	0.06	0.065	1,247,825	120,000	73,000	125,000		36,000	190,000
2026-01-07	V	BAY	0.06	0.06	0.055	0.06		424,452	40	0.055	0.06	253,300	19,000		108,000			43,000			1,152
2026-01-06	V	BAY	0.055	0.06	0.05	0.06	0.005	1,115,508	60	0.055	0.06	532,050	83,000	122,000	248,000			128,000			2,258
2026-01-05	V	BAY	0.05	0.055	0.05	0.055	0.01	1,207,232	64	0.05	0.055	476,794	264,662	14,000	252,000	30,000		169,000			231
2026-01-02	V	BAY	0.05	0.05	0.045	0.05	0.005	329,022	14	0.045	0.05	239,050	11,000	70,000	8,000
2025-12-31	V	BAY	0.045	0.05	0.045	0.05	0.005	533,068	45	0.045	0.05	425,461	88,000		17,000			1,000			1,607
2025-12-30	V	BAY	0.05	0.05	0.045	0.05	0.005	212,760	17	0.045	0.05	198,000	11,000		3,000						760
2025-12-29	V	BAY	0.05	0.05	0.045	0.05		1,418,000	65	0.045	0.05	1,028,300	178,600	65,000	48,000	20,000	28,000	49,000			1,100
2025-12-24	V	BAY	0.045	0.05	0.04	0.05	0.005	437,315	43	0.045	0.05	355,915	59,100		20,000			2,000			300
2025-12-23	V	BAY	0.04	0.045	0.04	0.045		481,366	39	0.04	0.045	381,222	70,100	27,000				2,000			544
2025-12-22	V	BAY	0.04	0.045	0.04	0.045		304,356	44	0.04	0.045	104,256	24,100	34,000	101,000			40,000			1,000
2025-12-19	V	BAY	0.05	0.05	0.04	0.045		548,588	49	0.04	0.05	381,000	86,000				79,000				2,588
2025-12-18	V	BAY	0.05	0.05	0.045	0.045		343,881	40	0.045	0.05	196,829	34,000	2,000	9,000	54,000	30,000	7,000						10,000
2025-12-17	V	BAY	0.05	0.05	0.045	0.05	0.005	345,077	21	0.045	0.05	281,000	22,000					30,000			977			11,000
2025-12-16	V	BAY	0.05	0.05	0.045	0.045	-0.005	205,800	15	0.045	0.05	100,000						65,000					40,000
2025-12-15	V	BAY	0.05	0.05	0.045	0.05		10,570	5	0.045	0.05	2,050			2,000						520			6,000
2025-12-12	V	BAY	0.05	0.05	0.045	0.05		178,602	14	0.045	0.05	152,000	2,100	2,000	10,000			12,000			502
2025-12-11	V	BAY	0.05	0.05	0.045	0.05		254,087	12	0.045	0.05	105,000	112,000	2,000	15,000						87		20,000
2025-12-10	V	BAY	0.05	0.05	0.045	0.05		127,692	20	0.045	0.05	49,500	7,200		22,000	46,000					1,444
2025-12-09	V	BAY	0.05	0.05	0.045	0.05		656,481	40	0.045	0.05	437,402	2,300	2,000	29,000						1,144		180,000	4,000
2025-12-08	V	BAY	0.05	0.05	0.05	0.05	-0.005	224,378	42	0.045	0.05	143,373	30,000	2,000	1,000		35,000	11,000					2,000
2025-12-05	V	BAY	0.055	0.055	0.05	0.055		400,284	36	0.05	0.055	311,000	24,000				39,000	25,000			1,284
2025-12-04	V	BAY	0.055	0.055	0.05	0.055	0.005	517,876	23	0.05	0.055	488,000	544	7,000							248		21,000
2025-12-03	V	BAY	0.055	0.055	0.05	0.05	-0.005	386,586	16	0.05	0.055	185,000	140,300		61,000						286
2025-12-02	V	BAY	0.055	0.055	0.05	0.05	-0.005	119,802	14	0.05	0.055	70,000	8,500		40,000		1,000				302
2025-12-01	V	BAY	0.055	0.055	0.05	0.055		256,284	22	0.05	0.055	215,435	24,000			824		16,000			25
2025-11-28	V	BAY	0.055	0.055	0.05	0.055	0.005	280,459	25	0.05	0.055	231,100	48,000								1,359
2025-11-27	V	BAY	0.055	0.055	0.05	0.05	-0.005	202,000	15	0.05	0.055	69,000	94,000				20,000	19,000
2025-11-26	V	BAY	0.055	0.055	0.05	0.055		481,080	35	0.05	0.055	99,000	130,000	122,000	70,000	640		25,000			1,440		33,000
2025-11-25	V	BAY	0.05	0.055	0.05	0.055		13,600	4	0.05	0.055	13,600
2025-11-24	V	BAY	0.05	0.055	0.05	0.055		23,035	9	0.05	0.055	22,500									35
2025-11-21	V	BAY	0.055	0.055	0.05	0.055	0.005	55,711	10	0.05	0.055	17,000	8,000	10,000	11,000			9,000			711
2025-11-20	V	BAY	0.055	0.055	0.05	0.05		166,471	13	0.05	0.055	149,000						16,000			1,471
2025-11-19	V	BAY	0.05	0.055	0.05	0.05	-0.005	471,623	24	0.05	0.055	106,823		10,000	169,000			155,000			800			30,000
2025-11-18	V	BAY	0.055	0.055	0.05	0.055		193,012	10	0.05	0.055	170,501	2,000		20,000						511
2025-11-17	V	BAY	0.055	0.055	0.05	0.05		67,400	8	0.05	0.055	2,000	2,000	5,000	58,000	200					200
2025-11-14	V	BAY	0.055	0.055	0.05	0.055		150,200	17	0.05	0.055	12,000	12,000	88,000	38,000
2025-11-13	V	BAY	0.055	0.055	0.05	0.055	-0.005	171,826	31	0.05	0.055	150,500	12,000	1,000	2,000	556		5,000			770
2025-11-12	V	BAY	0.055	0.06	0.055	0.06	0.005	918,600	55	0.055	0.06	354,500	126,000	50,000	48,000	22,000	18,000	269,000			200		30,000
2025-11-11	V	BAY	0.05	0.055	0.05	0.055		106,659	15	0.05	0.055	98,655	6,000								454
2025-11-10	V	BAY	0.055	0.055	0.05	0.055		61,774	12	0.05	0.055	39,000		2,000				19,000			896
2025-11-07	V	BAY	0.055	0.055	0.055	0.055		117,300	7	0.05	0.055	42,000		10,000	5,000			60,000