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
2026-08-05	V	DAN	0.285	0.32	0.285	0.32	0.04	388,029	139	0.30	0.325	222,683	18,000	18,000	50,500	1,931	6,000	25,500			2,900		28,500	8,500
2026-08-04	V	DAN	0.28	0.285	0.235	0.2825	0.0025	724,686	220	0.28	0.285	330,782	8,000	51,000	127,500	1,177	3,500	113,500			2,918		63,000	18,600
2026-07-31	V	DAN	0.275	0.285	0.275	0.285	0.01	63,914	54	0.275	0.285	18,681	4,500	24,500	8,500	90		2,500			2,970
2026-07-30	V	DAN	0.30	0.305	0.275	0.275	-0.02	283,728	109	0.275	0.285	114,850	26,500	25,500	38,500	520	500	37,000			4,994		31,000	1,000
2026-07-29	V	DAN	0.30	0.305	0.29	0.295	-0.015	140,631	80	0.295	0.30	57,463	13,500		5,500	61	12,000	36,000			2,083		11,500
2026-07-28	V	DAN	0.28	0.31	0.28	0.31	0.01	303,589	103	0.30	0.315	224,904	25,001		5,500	1,400	30,000	12,000			1,449		1,000
2026-07-27	V	DAN	0.305	0.305	0.295	0.30		66,422	42	0.29	0.305	28,557	1,500	1,000	14,500	1	9,000	9,500			1,319
2026-07-24	V	DAN	0.30	0.305	0.295	0.305	0.005	76,537	56	0.29	0.31	43,525	5,000	2,722	9,500	372	2,000	10,000			626		2,500
2026-07-23	V	DAN	0.30	0.30	0.295	0.30		23,813	31	0.29	0.30	7,169	3,500			898		5,500			141		6,500
2026-07-22	V	DAN	0.31	0.31	0.285	0.2975	-0.0025	300,648	73	0.295	0.31	101,351	500	39,000	59,500	300		97,500			361			1,000
2026-07-21	V	DAN	0.29	0.31	0.29	0.31	0.015	149,129	72	0.29	0.31	57,550	4,000	15,500	30,500	2,068	6,500	11,000			1,697		17,500
2026-07-20	V	DAN	0.30	0.30	0.29	0.295	-0.01	98,243	46	0.295	0.30	58,431	7,500		4,500	529		25,500			627
2026-07-17	V	DAN	0.29	0.305	0.285	0.295	0.005	133,027	73	0.295	0.31	55,760	4,000	29,000	21,500	1,441		12,000			1,868		500	4,500
2026-07-16	V	DAN	0.31	0.31	0.29	0.29	-0.015	425,456	192	0.29	0.305	158,267	31,000	20,000	49,000	1,080	49,000	66,000			1,942		34,000	12,500
2026-07-15	V	DAN	0.33	0.33	0.30	0.305	-0.025	203,238	110	0.30	0.31	90,125	14,500	5,000	41,500	762		49,000			816		1,000
2026-07-14	V	DAN	0.31	0.33	0.31	0.33	0.02	215,683	75	0.31	0.33	54,789	49,500	31,000	28,000	418	1,500	13,500			548		19,500	16,000
2026-07-13	V	DAN	0.33	0.335	0.31	0.31	-0.02	281,127	131	0.31	0.32	148,741	14,500	48,000	28,500	540	2,500	28,500			1,366		2,500	4,000
2026-07-10	V	DAN	0.34	0.345	0.33	0.33	-0.005	191,391	56	0.325	0.35	152,882	1,150	3,500	12,500	768		500			143		13,000	6,325
2026-07-09	V	DAN	0.33	0.345	0.325	0.335	-0.005	153,474	97	0.335	0.35	19,649	18,500	1,000	64,000	1,327		21,645			251		19,500	6,346
2026-07-08	V	DAN	0.35	0.35	0.32	0.33	-0.005	400,658	147	0.33	0.35	303,752	17,500	11,000	40,500	1,124	1,000	9,000			811		14,500
2026-07-07	V	DAN	0.35	0.35	0.335	0.345	-0.01	164,511	74	0.335	0.35	44,535	2,000	50,000	42,500	1,017	1,000	21,500			315			1,600
2026-07-06	V	DAN	0.35	0.355	0.34	0.355		274,846	123	0.34	0.355	147,009	22,600	12,000	34,500	1,195	1,000	32,000			468		8,000	13,000
2026-07-03	V	DAN	0.35	0.355	0.34	0.345	-0.005	72,420	57	0.345	0.36	24,519	8,000		22,000	1,960		1,000			249		2,000	12,000
2026-07-02	V	DAN	0.37	0.37	0.34	0.35	-0.005	1,023,459	236	0.345	0.37	567,898	48,008	14,000	118,000	877	137,500	112,500			976		8,500	12,000
2026-06-30	V	DAN	0.36	0.36	0.345	0.355		248,445	79	0.345	0.355	62,480	78,500	29,000	35,500	1,408		6,000			5,046		23,500	5,000
2026-06-29	V	DAN	0.36	0.36	0.345	0.35	-0.005	155,412	59	0.35	0.36	40,007	1,500	4,000	19,500	457	52,500	2,000			2,656		28,000	4,000
2026-06-26	V	DAN	0.365	0.365	0.35	0.35		148,247	79	0.35	0.36	56,053	7,500	15,000	30,000	852	2,500	24,500			702		9,500
2026-06-25	V	DAN	0.335	0.37	0.335	0.36	0.03	336,585	129	0.345	0.375	137,011	16,500	500	70,500	1,859	32,000	53,000			698		20,000	3,000
2026-06-24	V	DAN	0.36	0.3625	0.33	0.35	-0.01	428,830	159	0.335	0.355	157,907	55,500	7,500	105,500	660	1,000	76,000			1,190		17,000	2,819
2026-06-23	V	DAN	0.37	0.37	0.335	0.35	-0.02	507,631	179	0.35	0.37	173,171	80,000	82,000	45,000	554	63,500	25,254			4,319		26,500
2026-06-22	V	DAN	0.375	0.38	0.355	0.365	-0.005	335,167	156	0.36	0.37	47,438	25,300	41,500	68,500	839	10,500	76,500			6,472		39,500	12,000
2026-06-19	V	DAN	0.365	0.38	0.335	0.37	0.015	426,035	144	0.37	0.385	184,705	10,918	15,500	75,500	1,147	7,000	90,000			252		19,500	20,131
2026-06-18	V	DAN	0.38	0.38	0.335	0.36	-0.02	956,646	365	0.345	0.37	283,789	65,665	38,500	221,000	2,127	15,000	204,500			2,742		99,500	16,750
2026-06-17	V	DAN	0.365	0.38	0.35	0.38	0.01	548,976	193	0.35	0.39	217,642	73,219	6,500	123,000	781	12,000	58,000			1,849		31,500	23,000
2026-06-16	V	DAN	0.39	0.39	0.36	0.38	0.01	296,316	144	0.36	0.39	102,835	12,174	13,000	82,000	807	7,500	59,000			2,583		14,000	1,000
2026-06-15	V	DAN	0.41	0.415	0.37	0.39	0.01	767,894	194	0.37	0.39	223,904	64,000	53,160	130,000	970	56,000	151,500			3,079		54,500	24,500
2026-06-12	V	DAN	0.375	0.39	0.37	0.38	0.005	484,784	184	0.36	0.39	183,327	24,100	26,000	97,500	1,211	12,500	88,000			834		12,500	38,000
2026-06-11	V	DAN	0.34	0.385	0.34	0.365	0.005	312,361	119	0.365	0.38	181,496	7,000	31,000	51,500	706	3,500	19,000			2,608		1,500	13,000
2026-06-10	V	DAN	0.365	0.375	0.33	0.35	-0.015	608,161	229	0.35	0.365	141,724	18,000	22,500	182,500	1,706	7,000	117,500			4,060		83,500	24,000
2026-06-09	V	DAN	0.375	0.39	0.345	0.365	-0.015	1,053,336	282	0.35	0.37	437,060	131,500	72,000	141,500	3,435	14,500	140,500			3,859		61,500	45,000
2026-06-08	V	DAN	0.385	0.39	0.355	0.38	-0.01	945,309	295	0.365	0.39	411,841	34,431	62,500	145,000	6,127	50,000	146,000			2,094		53,500	29,500
2026-06-05	V	DAN	0.42	0.42	0.37	0.39	-0.03	1,120,689	434	0.39	0.41	623,773	31,257	18,500	176,000	3,035	32,000	128,500			18,993		61,500	22,000
2026-06-04	V	DAN	0.425	0.45	0.42	0.43	-0.01	313,352	171	0.42	0.43	96,068	6,100	25,000	96,500	1,708	4,000	65,200			4,250		12,500	500
2026-06-03	V	DAN	0.45	0.45	0.43	0.44	-0.0075	539,722	209	0.43	0.445	233,848	74,631	15,500	71,500	1,626	69,000	41,500			5,955		10,000	12,500
2026-06-02	V	DAN	0.45	0.45	0.425	0.445	0.02	516,329	196	0.445	0.45	233,647	13,000	4,500	129,500	1,554	8,000	71,500			2,090		34,000	16,500
2026-06-01	V	DAN	0.45	0.45	0.41	0.42	-0.02	842,681	354	0.42	0.445	401,785	66,435	27,500	118,500	5,598	45,000	76,500			5,879		48,500	41,500
2026-05-29	V	DAN	0.44	0.455	0.44	0.44	0.01	602,145	227	0.44	0.455	470,027	12,501	15,500	17,500	4,855	12,500	47,000			7,371		11,500
2026-05-28	V	DAN	0.475	0.475	0.425	0.43	-0.03	1,476,944	439	0.43	0.45	775,200	68,476	19,500	208,500	5,361	77,500	112,000			100,949		21,000	18,100
2026-05-27	V	DAN	0.485	0.50	0.46	0.46	-0.015	1,264,381	394	0.46	0.485	717,879	46,095	64,500	134,000	5,121	17,500	173,200			7,638		18,500	33,600
2026-05-26	V	DAN	0.47	0.48	0.45	0.475	0.015	1,463,120	451	0.465	0.49	771,486	59,115	93,000	199,000	4,778	47,000	161,500			12,438		47,000	36,500
2026-05-25	V	DAN	0.50	0.50	0.46	0.46	-0.02	620,384	240	0.46	0.47	351,334	24,576	21,000	39,500	1,435	11,500	28,500			96,287		28,500	2,000
2026-05-22	V	DAN	0.47	0.51	0.465	0.48	0.01	1,406,557	387	0.475	0.49	946,366	48,580	23,750	62,500	4,493	7,500	64,500			112,194		48,000	32,000
2026-05-21	V	DAN	0.445	0.48	0.445	0.47	0.03	902,431	259	0.455	0.48	425,477	28,042	31,500	138,000	5,872	500	116,500			2,468		32,500	13,500
2026-05-20	V	DAN	0.46	0.465	0.425	0.44	-0.02	869,375	423	0.435	0.44	365,593	33,506	57,500	153,500	5,673	24,000	118,000			3,110		56,000	46,850
2026-05-19	V	DAN	0.485	0.50	0.455	0.465		600,346	411	0.455	0.48	219,855	27,892	50,500	110,000	6,669	14,000	77,500			17,555		35,000	32,533
2026-05-15	V	DAN	0.48	0.48	0.455	0.465	-0.02	725,770	339	0.46	0.465	338,840	68,751	16,000	78,500	3,118	9,000	41,500			19,930		56,000	34,500
2026-05-14	V	DAN	0.495	0.50	0.47	0.485	-0.01	612,907	346	0.485	0.495	261,063	18,242	50,000	71,500	4,553	4,000	55,500			97,337		29,000
2026-05-13	V	DAN	0.51	0.51	0.465	0.50		2,227,057	908	0.48	0.50	808,500	94,272	208,000	247,000	5,361	204,000	340,000			60,485		153,500	65,500
2026-05-12	V	DAN	0.45	0.52	0.445	0.50	0.05	2,777,049	977	0.49	0.51	1,374,090	54,512	205,000	290,500	6,025	147,000	282,000			67,893		222,000	61,505
2026-05-11	V	DAN	0.445	0.46	0.43	0.455	0.025	705,589	323	0.44	0.46	275,061	28,151	45,000	136,500	2,867	11,000	142,000			29,355		23,000	1,600
2026-05-08	V	DAN	0.46	0.46	0.43	0.43	-0.015	542,586	242	0.43	0.435	171,439	16,102	10,000	89,500	4,352	133,500	82,500			4,751		12,500	11,000
2026-05-07	V	DAN	0.425	0.45	0.425	0.44	0.01	468,586	242	0.435	0.445	199,338	42,366	19,000	70,000	1,976	38,500	39,500			5,543		23,000	24,747