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	COR	0.82	0.88	0.76	0.88	0.05	329,831	293	0.82	0.90	55,060	53,700	52,000	43,500	56,200	19,500	39,166			338		10,000
2026-02-05	V	COR	0.83	0.85	0.795	0.83		95,500	50	0.75	0.83	59,332	6,500		10,000			13,500			2,579			289
2026-02-04	V	COR	0.84	0.86	0.80	0.83	-0.02	147,325	87	0.83	0.88	24,721	3,000	8,500	65,000			13,500			7,104		1,000
2026-02-03	V	COR	0.77	0.88	0.77	0.88	0.11	249,696	82	0.85	0.88	165,882	1,500	16,000	16,000	679		16,000			6,430		26,000
2026-02-02	V	COR	0.76	0.79	0.68	0.77		65,820	62	0.73	0.77	14,922	5,000	8,000	16,500			5,000			13,289		2,500
2026-01-30	V	COR	0.80	0.80	0.77	0.77	-0.07	55,936	53	0.77	0.80	30,994	2,500	9,000	1,500	52		6,000			1,116		3,500	500
2026-01-29	V	COR	0.90	0.90	0.77	0.88	-0.02	222,085	89	0.81	0.88	115,878	65,400	10,500	5,000		500	10,000			10,807		4,000
2026-01-28	V	COR	0.90	0.90	0.85	0.90		159,440	92	0.85	0.90	104,559	3,861	15,500	15,500			9,500			4,514		5,500
2026-01-27	V	COR	0.90	0.92	0.86	0.86	-0.04	95,432	95	0.78	0.90	66,767	1,000	4,500	5,500	150		11,000			2,765		3,000
2026-01-26	V	COR	0.93	0.95	0.86	0.86	-0.05	144,084	141	0.76	0.91	98,972	10,996	4,500	14,500	250	500	5,500			5,499		2,000
2026-01-23	V	COR	0.90	0.91	0.82	0.91	0.05	115,150	107	0.76	0.91	91,354	1,200	1,500	1,000	68		12,500			1,683		4,500
2026-01-22	V	COR	0.85	0.90	0.82	0.87	0.02	109,615	68	0.82	0.88	62,363	4,000	14,000	1,500	100	2,000	7,000			13,055		4,000	113
2026-01-21	V	COR	0.92	0.925	0.82	0.88	-0.02	85,223	87	0.85	0.88	55,580	1,276	4,825	4,000		2,500	12,500			1,862		500
2026-01-20	V	COR	0.75	1.04	0.74	0.90	0.16	763,868	404	0.76	0.90	325,343	65,894	61,337	42,500	200	159,500	48,500			21,467		34,500	166
2026-01-19	V	COR	0.70	0.75	0.70	0.74	-0.01	28,960	46	0.70	0.75	6,227	3,186	7,500	5,500			2,000			4,338
2026-01-16	V	COR	0.72	0.75	0.66	0.75	0.10	211,578	132	0.72	0.75	57,294	42,565	24,000	28,000		1,500	54,500			1,767
2026-01-15	V	COR	0.65	0.71	0.64	0.71	0.05	54,603	58	0.66	0.71	34,906	3,300	2,600	5,000	435	1,000	4,500			862		2,000
2026-01-14	V	COR	0.68	0.68	0.65	0.68		43,068	60	0.65	0.68	28,134	4,022	2,700	1,000		500	2,500			1,591		2,000
2026-01-13	V	COR	0.67	0.73	0.64	0.69	0.05	147,204	141	0.63	0.69	76,887	7,711	13,500	29,000	300		17,000			2,221
2026-01-12	V	COR	0.54	0.68	0.54	0.64	0.10	479,814	182	0.62	0.65	352,980	15,500	21,000	24,500	20	20,000	31,500			1,112		13,000
2026-01-09	V	COR	0.51	0.54	0.51	0.54	0.03	44,572	37	0.50	0.54	23,066	5,500	5,500				8,500			1,555
2026-01-08	V	COR	0.51	0.51	0.50	0.51	0.01	25,857	27	0.49	0.52	19,633	200		3,000	400		1,000			761
2026-01-07	V	COR	0.53	0.53	0.48	0.50	-0.03	170,084	102	0.49	0.50	70,370	13,000	6,500	31,000			40,500			3,204		5,500
2026-01-06	V	COR	0.54	0.54	0.52	0.52	-0.01	57,199	37	0.51	0.54	38,934	4,500	500	1,000			11,000			1,055
2026-01-05	V	COR	0.52	0.54	0.50	0.53	0.02	188,067	103	0.52	0.54	113,713	22,000	14,500	5,000		1,500	29,500			804
2026-01-02	V	COR	0.51	0.52	0.50	0.52	0.01	31,989	18	0.50	0.54	23,397	2,000	500	3,500			2,000			438
2025-12-31	V	COR	0.50	0.51	0.50	0.51	0.015	14,768	11	0.50	0.51	5,550						9,000			51
2025-12-30	V	COR	0.485	0.52	0.485	0.51	0.055	100,870	37	0.49	0.51	51,489	1,000	4,500	13,500			24,000			981		5,000
2025-12-29	V	COR	0.48	0.48	0.45	0.465	-0.015	138,759	71	0.465	0.48	61,528	11,000	24,500	18,500	250		12,333			2,393		6,500
2025-12-24	V	COR	0.48	0.48	0.48	0.48	-0.02	45,400	13	0.48	0.49	9,900	4,500	500	10,000			20,500
2025-12-23	V	COR	0.48	0.50	0.48	0.485	0.005	34,706	32	0.475	0.50	3,458	2,000	6,500	7,000			9,500			6,198
2025-12-22	V	COR	0.45	0.52	0.425	0.48	0.03	644,567	164	0.45	0.52	441,671	27,000	42,500	18,500			56,500			34,685		19,000
2025-12-19	V	COR	0.425	0.45	0.415	0.45	0.03	156,612	34	0.425	0.45	97,240	4,000	12,500	18,000			24,500			372
2025-12-18	V	COR	0.445	0.445	0.42	0.42	-0.02	39,100	26	0.425	0.435	20,658	1,500	980	11,500			2,000			462		2,000
2025-12-17	V	COR	0.435	0.445	0.43	0.44	-0.01	137,459	67	0.425	0.445	101,009	3,900	3,600	3,000	1,866		10,000			584		12,500
2025-12-16	V	COR	0.44	0.45	0.43	0.45	0.01	131,050	33	0.435	0.45	96,113	4,150	1,000				19,500			267		9,000
2025-12-15	V	COR	0.46	0.46	0.44	0.45	-0.01	224,514	41	0.445	0.45	167,041	7,500	10,460	1,500			30,000			962		6,500
2025-12-12	V	COR	0.47	0.475	0.455	0.46	-0.005	194,693	67	0.455	0.465	151,051	11,500	500	14,000			14,500			642		2,500
2025-12-11	V	COR	0.485	0.49	0.46	0.465	-0.025	241,795	105	0.46	0.47	140,646	15,000	13,000	22,500			27,489			1,335		21,000
2025-12-10	V	COR	0.52	0.52	0.475	0.49	-0.01	25,594	13	0.47	0.50	4,016	1,010	1,500	500		16,000	1,000			1,268
2025-12-09	V	COR	0.53	0.53	0.475	0.51	-0.01	73,206	51	0.475	0.52	36,797	6,500	11,130	6,000	470		8,500			1,309		2,500
2025-12-08	V	COR	0.495	0.52	0.485	0.52	0.05	359,596	82	0.46	0.54	328,943	8,500	4,550	4,000		5,000	6,000			1,593		1,000
2025-12-05	V	COR	0.49	0.54	0.47	0.47	-0.02	193,457	64	0.46	0.495	102,919	5,500	8,000	21,500	75	24,500	21,000			9,211
2025-12-04	V	COR	0.51	0.51	0.47	0.49	-0.02	87,036	59	0.46	0.49	50,372	8,000	5,000	17,000			4,000			700		500
2025-12-03	V	COR	0.435	0.54	0.435	0.51	0.08	399,583	161	0.47	0.51	220,356	30,032	14,500	37,500		7,000	65,000			1,371		20,000
2025-12-02	V	COR	0.46	0.46	0.43	0.43	-0.035	88,858	40	0.42	0.465	39,200	11,500	5,500	11,000		9,500	8,000			652		3,500
2025-12-01	V	COR	0.475	0.475	0.45	0.47	-0.01	105,196	45	0.46	0.47	65,954	740	9,500	15,500			8,000			282		5,000
2025-11-28	V	COR	0.465	0.48	0.455	0.48	0.025	88,736	41	0.42	0.50	37,200	15,500	500	9,500	435		24,500			100		1,000
2025-11-27	V	COR	0.455	0.455	0.455	0.455		982	4	0.42	0.47	500
2025-11-26	V	COR	0.435	0.47	0.435	0.46	0.02	136,600	69	0.45	0.47	84,587	13,000	2,500	1,000		14,500	19,500			947
2025-11-25	V	COR	0.45	0.45	0.45	0.45	0.01	1,500	2	0.445	0.45			1,500
2025-11-24	V	COR	0.44	0.455	0.44	0.44	-0.015	11,149	10	0.435	0.455	8,890		1,000				500			500			250
2025-11-21	V	COR	0.44	0.47	0.42	0.455	0.015	110,300	63	0.45	0.47	59,259	8,510	10,500	15,500			15,166			1,238
2025-11-20	V	COR	0.51	0.51	0.44	0.44	-0.055	201,443	51	0.44	0.53	122,578	43,500	13,500	3,500		5,500	9,500			865		2,500
2025-11-19	V	COR	0.52	0.54	0.495	0.495	-0.025	85,511	46	0.495	0.53	24,947	5,500	16,500	5,000			28,500			558		4,000
2025-11-18	V	COR	0.51	0.52	0.51	0.52	0.02	29,057	25	0.49	0.52	13,484	5,690		2,000	460		7,000			375
2025-11-17	V	COR	0.48	0.50	0.47	0.47	-0.03	81,198	67	0.47	0.50	18,126	11,500	14,000	7,000	340		28,500			1,381
2025-11-14	V	COR	0.50	0.51	0.48	0.50	0.02	57,711	44	0.48	0.50	29,474	3,500	500	5,000		6,500	10,500			1,737
2025-11-13	V	COR	0.54	0.55	0.48	0.50	-0.03	183,906	88	0.46	0.53	112,986	29,500	6,500	6,000	166	500	19,000			4,138		5,000
2025-11-12	V	COR	0.44	0.54	0.425	0.53	0.11	645,934	242	0.51	0.53	357,139	96,797	28,000	38,500	312	25,500	66,872			11,056		20,500
2025-11-11	V	COR	0.43	0.435	0.39	0.425	0.025	113,174	64	0.40	0.44	52,150	12,000	12,500	17,000		3,500	1,770			7,742		6,500
2025-11-10	V	COR	0.38	0.44	0.375	0.44	0.09	74,965	35	0.385	0.44	36,666	10,600	8,000	2,000			17,000			99