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
2026-04-17	V	DAN	0.335	0.34	0.30	0.31	-0.02	856,979	250	0.31	0.32	528,129	54,537	2,500	128,000	2,015	2,000	67,000			3,305		60,000	4,000
2026-04-16	V	DAN	0.345	0.375	0.33	0.335	-0.005	2,017,708	639	0.33	0.35	1,085,232	232,700	49,000	235,500	6,102	152,585	131,500			8,652		101,500	10,000
2026-04-15	V	DAN	0.295	0.355	0.295	0.34	0.04	2,913,132	673	0.335	0.355	1,357,830	274,198	78,301	624,000	6,125	198,000	201,500			7,059		99,500	60,500
2026-04-14	V	DAN	0.295	0.30	0.275	0.30	0.015	1,536,240	343	0.295	0.305	771,423	124,567	77,000	281,000	841	8,000	199,500			2,124		25,000	38,000
2026-04-13	V	DAN	0.255	0.295	0.255	0.285	0.03	1,279,081	340	0.28	0.285	662,005	115,600	76,987	138,500	1,386	85,500	112,500			2,124		48,000	30,500
2026-04-10	V	DAN	0.26	0.275	0.255	0.255	-0.005	525,763	172	0.25	0.255	256,980	67,000	8,100	72,500	1,211	25,000	58,500			2,476		10,000	22,500
2026-04-09	V	DAN	0.26	0.27	0.255	0.255	-0.005	539,786	149	0.255	0.27	243,478	83,633	4,000	114,000	1,776	35,500	24,500			2,664		24,000	4,000
2026-04-08	V	DAN	0.255	0.26	0.245	0.26	0.01	151,952	67	0.25	0.26	98,441	25,200	3,000	20,500	715	1,000	500			1,631
2026-04-07	V	DAN	0.255	0.255	0.245	0.25		119,929	59	0.245	0.25	70,951	9,500		8,500			24,500			1,178		5,000
2026-04-06	V	DAN	0.25	0.26	0.245	0.25		336,493	55	0.245	0.26	336,493	48,000	46,500	108,500	947		60,500			4,385		71,000	7,000
2026-04-02	V	DAN	0.245	0.255	0.245	0.25		267,932	96	0.245	0.25	71,438	1,250	37,500	67,500	774	13,500	41,000			1,835		32,500
2026-04-01	V	DAN	0.25	0.27	0.245	0.25		482,776	111	0.245	0.25	193,513	16,693	65,000	89,000	2,548		42,000			777		72,500
2026-03-31	V	DAN	0.255	0.255	0.245	0.25	-0.005	437,224	100	0.24	0.25	156,897	171,745	12,500	17,000	887	58,500	500			1,378		17,000	500
2026-03-30	V	DAN	0.26	0.265	0.245	0.255	0.005	241,654	139	0.245	0.255	111,911	20,904	1,000	38,500	1,667	31,500	13,000			326		21,000	500
2026-03-27	V	DAN	0.255	0.26	0.25	0.25	-0.005	403,749	107	0.25	0.26	228,696	24,500	2,000	40,500	502	6,000	37,500			1,550		45,000	17,500
2026-03-26	V	DAN	0.26	0.27	0.255	0.255		158,959	65	0.255	0.26	91,573	16,200	11,500	5,000	768		25,500			2,616			5,000
2026-03-25	V	DAN	0.27	0.27	0.255	0.255	-0.01	306,707	103	0.255	0.26	133,271	36,700		76,000	3,292	1,000	39,500			2,128		13,500	1,000
2026-03-24	V	DAN	0.255	0.27	0.255	0.265	0.005	246,651	64	0.26	0.27	139,297	6,500	22,500	62,500	115		14,000			1,472
2026-03-23	V	DAN	0.265	0.27	0.255	0.265	0.01	421,945	129	0.255	0.265	235,328	61,000	14,000	42,000	1,223		39,500			1,556		22,000	4,000
2026-03-20	V	DAN	0.265	0.275	0.25	0.255	-0.005	569,782	122	0.255	0.27	316,888	19,654	28,500	141,000	1,048	500	22,000			1,374		23,000	14,500
2026-03-19	V	DAN	0.265	0.27	0.255	0.26	-0.005	448,895	160	0.255	0.265	243,615	47,574	9,500	43,000	1,101		20,000			3,458		57,500	22,500
2026-03-18	V	DAN	0.265	0.27	0.26	0.26		202,110	97	0.26	0.27	92,054	29,600	23,500	6,000	198	4,500	30,500			957		6,000	8,600
2026-03-17	V	DAN	0.27	0.275	0.255	0.26	0.005	431,878	143	0.26	0.27	167,540	32,000	14,000	80,000	1,543	8,000	64,000			2,737		40,000	21,500
2026-03-16	V	DAN	0.29	0.29	0.255	0.255	-0.015	1,286,387	283	0.255	0.26	821,113	68,850	4,500	140,000	825	19,500	111,500			2,380		76,000	40,000
2026-03-13	V	DAN	0.28	0.28	0.26	0.28	0.015	566,549	219	0.27	0.28	308,722	16,415	8,000	72,000	1,045		112,500			5,751		33,500	8,200
2026-03-12	V	DAN	0.27	0.29	0.26	0.265	0.005	1,415,800	362	0.265	0.28	875,674	79,000	63,500	135,500	1,982	5,500	91,500			3,607		141,500	17,000
2026-03-11	V	DAN	0.26	0.26	0.235	0.26	0.01	1,163,367	265	0.25	0.26	673,559	81,669	44,000	179,500	161	49,000	62,000			1,377		26,000	44,500
2026-03-10	V	DAN	0.25	0.26	0.24	0.25		347,855	108	0.235	0.255	210,754	28,000	26,500	27,500	468	1,500	32,000			1,823		16,500	1,500
2026-03-09	V	DAN	0.255	0.27	0.24	0.25	-0.005	558,745	191	0.25	0.265	346,959	31,832	24,000	80,000	478	1,000	40,500			8,070		8,500	16,800
2026-03-06	V	DAN	0.24	0.28	0.23	0.255	0.025	1,462,220	320	0.25	0.255	764,736	83,326	54,000	219,000	2,448	22,000	178,500			2,799		104,500	28,750
2026-03-05	V	DAN	0.245	0.25	0.22	0.23	-0.02	945,928	261	0.22	0.24	652,226	46,160	10,500	61,500	1,910	4,000	64,700			5,623		57,500	38,500
2026-03-04	V	DAN	0.25	0.26	0.24	0.25	0.005	385,690	127	0.245	0.26	162,054	37,000	16,000	43,500	271	3,000	46,000			2,242		55,000	19,500
2026-03-03	V	DAN	0.24	0.25	0.235	0.25		275,594	125	0.24	0.25	86,729	26,700	12,500	74,500	931		22,500			3,180		32,000	15,500
2026-03-02	V	DAN	0.25	0.25	0.245	0.25		296,857	85	0.245	0.255	222,621	4,500	1,500	25,500	551	1,000	29,500			1,785		9,500
2026-02-27	V	DAN	0.25	0.255	0.235	0.25		646,901	183	0.235	0.255	517,660	27,035	4,500	43,000	4,763	1,000	36,500			1,399		11,000
2026-02-26	V	DAN	0.25	0.26	0.245	0.25	0.005	461,882	137	0.25	0.26	195,082	56,500	2,000	104,000	668	2,000	67,500			4,023		28,500
2026-02-25	V	DAN	0.25	0.25	0.235	0.245		430,995	120	0.245	0.25	201,305	44,500	28,500	65,500	677	1,000	83,000			1,036		5,000
2026-02-24	V	DAN	0.245	0.255	0.24	0.245	0.01	356,521	137	0.245	0.25	213,102	60,500	23,750	13,500	60	3,500	23,000			1,068		17,500
2026-02-23	V	DAN	0.25	0.25	0.235	0.245		317,615	125	0.235	0.245	209,635	19,500	6,000	24,000	1,194	19,500	17,000			6,106		13,500
2026-02-20	V	DAN	0.245	0.25	0.24	0.245	0.005	265,232	103	0.24	0.245	127,469	9,515	44,500	35,000	1,835	10,500	15,000			6,212		13,500
2026-02-19	V	DAN	0.235	0.25	0.23	0.24	0.015	272,409	106	0.235	0.24	84,182	41,629	16,500	42,500	734	12,500	44,500			685		29,000
2026-02-18	V	DAN	0.245	0.245	0.225	0.24	0.015	76,598	36	0.23	0.245	43,713	1,317	3,600	5,500	389	1,000	20,500			279
2026-02-17	V	DAN	0.235	0.25	0.225	0.225	-0.02	371,680	116	0.225	0.245	191,551	27,166	36,000	50,500	622	6,500	41,500			790		16,500
2026-02-13	V	DAN	0.245	0.25	0.23	0.24	-0.01	212,282	94	0.235	0.255	92,313	28,500	25,000	26,500	584	20,500	14,000			1,744
2026-02-12	V	DAN	0.235	0.25	0.235	0.24	0.01	64,228	52	0.235	0.255	24,687	5,500	8,500	5,500	744	1,000	12,500			1,797		4,000
2026-02-11	V	DAN	0.25	0.255	0.23	0.235	-0.01	333,747	120	0.23	0.255	196,908	5,110	19,301	48,000	1,679	1,500	27,000			773		33,000
2026-02-10	V	DAN	0.25	0.27	0.245	0.25	-0.015	533,254	128	0.24	0.255	219,463	7,510	87,250	109,500	720	6,500	89,000			2,379		8,000
2026-02-09	V	DAN	0.245	0.265	0.24	0.265	0.025	216,486	103	0.255	0.27	140,941	30,540	7,000	6,500	234	2,000	4,500			2,706		21,500
2026-02-06	V	DAN	0.255	0.26	0.235	0.235	-0.01	420,307	156	0.235	0.25	233,374	8,033	57,000	50,500	1,545	1,752	57,500			3,463		6,000
2026-02-05	V	DAN	0.26	0.265	0.23	0.245	-0.01	682,884	217	0.24	0.25	442,399	12,976	84,000	92,000	2,323	4,000	29,500			5,768		6,500
2026-02-04	V	DAN	0.265	0.28	0.25	0.255	-0.02	425,126	118	0.25	0.265	207,006	24,500	46,000	77,500	1,210	1,500	58,500			1,410		7,000
2026-02-03	V	DAN	0.27	0.28	0.265	0.275	0.005	92,061	70	0.265	0.275	37,630	1,500	18,000		675	2,000	21,000			1,002		9,500
2026-02-02	V	DAN	0.27	0.28	0.265	0.27	-0.01	239,893	111	0.265	0.29	140,452	13,300	30,750	28,000	596	1,000	19,500			1,589		4,500
2026-01-30	V	DAN	0.295	0.295	0.27	0.28	-0.01	1,028,797	252	0.275	0.29	530,657	19,500	23,000	243,500	950	34,500	97,339			4,247		40,000	31,000
2026-01-29	V	DAN	0.30	0.31	0.28	0.285	-0.005	806,290	242	0.29	0.30	562,281	59,000	64,701	17,500	4,066	6,000	65,500			1,972		24,000
2026-01-28	V	DAN	0.28	0.30	0.275	0.29	0.02	794,984	256	0.29	0.295	469,253	31,600	36,500	114,000	2,573	7,500	92,000			4,404		36,500
2026-01-27	V	DAN	0.275	0.275	0.245	0.27		401,288	160	0.265	0.27	210,992	30,500	15,500	73,500	1,763	500	33,500			4,192		29,500
2026-01-26	V	DAN	0.285	0.305	0.27	0.27		1,395,579	470	0.27	0.28	737,472	129,226	92,500	258,500	5,724	44,000	89,000			9,647		28,000
2026-01-23	V	DAN	0.22	0.30	0.22	0.27	0.05	2,749,733	675	0.265	0.27	1,686,061	175,134	165,600	268,000	12,497	83,000	288,500			6,181		62,000
2026-01-22	V	DAN	0.215	0.23	0.21	0.22	0.005	1,773,114	285	0.21	0.22	512,104	161,022	213,000	262,500	1,351	105,500	500,300			1,601		12,000
2026-01-21	V	DAN	0.23	0.23	0.21	0.22	-0.005	336,065	108	0.215	0.23	154,711	44,000	16,000	21,000	50		97,000			2,793		500