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	ICM	0.18	0.205	0.175	0.195	0.025	1,974,768	507	0.19	0.20	931,812	124,635	185,500	369,000	3,424	18,000	232,000			20,681		20,500	31,994
2026-02-05	V	ICM	0.215	0.215	0.17	0.17	-0.035	2,073,368	618	0.17	0.18	810,472	241,688	260,500	307,000	7,300	111,000	209,810			25,891		26,500	30,500
2026-02-04	V	ICM	0.195	0.215	0.19	0.205	0.02	1,606,193	585	0.20	0.205	550,282	96,978	289,000	296,000	2,876	15,000	167,500			52,358		63,500	12,200
2026-02-03	V	ICM	0.23	0.235	0.18	0.20	-0.02	3,632,973	1,144	0.185	0.20	1,502,873	246,452	534,700	539,500	8,895	25,000	488,500			89,804		64,000	50,000
2026-02-02	V	ICM	0.235	0.24	0.20	0.22	-0.015	2,674,696	1,119	0.205	0.225	1,241,221	176,343	252,000	393,000	11,748	75,500	339,830			41,900		65,000	12,200
2026-01-30	V	ICM	0.27	0.27	0.225	0.235	-0.04	3,060,364	1,112	0.225	0.235	1,212,690	209,586	199,900	409,000	12,535	186,500	445,852			69,679		71,500	54,772
2026-01-29	V	ICM	0.30	0.30	0.26	0.275	-0.01	2,109,037	856	0.275	0.28	1,277,051	83,959	290,800	161,000	9,735	42,658	132,500			23,810		54,000	20,500
2026-01-28	V	ICM	0.27	0.295	0.26	0.29	0.025	2,863,568	989	0.28	0.295	1,529,322	263,663	298,500	369,000	10,801	108,000	101,500			32,072		49,000	20,100
2026-01-27	V	ICM	0.265	0.275	0.255	0.265	0.01	1,023,401	557	0.26	0.265	548,753	63,016	143,800	93,000	3,458	6,000	65,000			27,623		25,500
2026-01-26	V	ICM	0.28	0.29	0.25	0.25	-0.02	3,581,733	1,468	0.25	0.27	1,520,842	359,960	403,600	389,000	6,229	138,500	432,444			41,562		66,000	45,500
2026-01-23	V	ICM	0.26	0.28	0.25	0.26	0.015	2,643,159	985	0.26	0.27	1,513,917	140,281	181,600	277,000	1,733	54,500	202,000			62,270		174,000	2,614
2026-01-22	V	ICM	0.26	0.265	0.24	0.25	-0.01	2,170,677	862	0.245	0.25	876,678	235,160	140,500	323,000	8,020	154,500	291,500			56,253		27,000	15,500
2026-01-21	V	ICM	0.26	0.26	0.23	0.26		3,838,463	1,340	0.245	0.26	1,916,253	226,178	498,444	664,000	6,336	44,000	391,700			38,028		32,000	10,500
2026-01-20	V	ICM	0.30	0.31	0.25	0.255	-0.045	6,664,853	2,825	0.255	0.26	2,947,207	319,730	552,500	1,417,000	5,704	225,500	937,554			76,827		140,500	28,627
2026-01-19	V	ICM	0.27	0.30	0.265	0.30	0.05	3,359,321	1,645	0.295	0.30	1,335,723	329,647	354,500	455,000	7,181	113,000	610,270			71,036		54,000	18,000
2026-01-16	V	ICM	0.245	0.255	0.24	0.25	0.015	3,017,025	1,312	0.23	0.25	1,595,575	172,340	329,600	345,500	1,109	37,636	392,500			46,244		59,500	22,516
2026-01-15	V	ICM	0.23	0.235	0.22	0.235	0.015	2,802,243	1,124	0.23	0.235	1,287,099	423,310	192,750	336,500	4,218	77,500	193,500			81,456		107,500	5,776
2026-01-14	V	ICM	0.23	0.235	0.22	0.22		2,017,745	848	0.21	0.225	963,864	371,531	156,500	153,000	4,399	36,500	147,913			62,310		62,500	14,500
2026-01-13	V	ICM	0.215	0.22	0.205	0.22	0.0125	2,019,478	803	0.205	0.225	663,334	351,740	171,400	398,500	4,040	92,372	132,400			70,445		57,000	21,190
2026-01-12	V	ICM	0.225	0.225	0.20	0.205	0.005	3,143,809	1,248	0.205	0.21	1,385,271	235,191	149,400	456,500	9,208	157,500	405,220			209,268		43,500	11,021
2026-01-09	V	ICM	0.21	0.22	0.20	0.20	-0.005	4,214,635	1,113	0.195	0.205	1,941,736	311,708	454,504	452,000	16,557	121,000	501,500			58,400		323,000	4,130
2026-01-08	V	ICM	0.19	0.21	0.19	0.21	0.02	1,786,067	602	0.20	0.21	639,292	110,708	240,600	108,000	971	6,500	152,500			444,059		12,500	56,160
2026-01-07	V	ICM	0.21	0.23	0.185	0.195	-0.01	3,961,316	1,218	0.185	0.20	1,990,243	255,836	390,000	447,500	2,523	115,000	455,600			54,803		81,000	12,500
2026-01-06	V	ICM	0.215	0.215	0.195	0.20	0.0075	4,203,677	1,202	0.20	0.21	2,384,134	427,320	147,500	377,000	2,222	122,500	347,100			92,035		69,000	96,500
2026-01-05	V	ICM	0.17	0.21	0.17	0.195	0.03	8,688,803	2,374	0.19	0.195	4,418,152	792,126	660,536	994,000	23,792	162,949	903,612			363,934		160,500	19,500
2026-01-02	V	ICM	0.24	0.245	0.16	0.165	-0.095	15,975,171	4,409	0.165	0.17	5,541,955	1,281,519	2,179,263	3,066,000	222,261	428,000	2,152,010			526,512		233,500	101,612
2025-12-31	V	ICM	0.285	0.33	0.255	0.26	-0.01	10,668,323	4,319	0.255	0.26	5,181,174	1,322,809	940,196	1,007,000	128,966	360,500	1,223,600			224,316		243,000	11,500
2025-12-30	V	ICM	0.22	0.31	0.215	0.27	0.055	15,725,005	4,999	0.265	0.275	8,835,553	960,611	1,073,038	1,970,000	35,704	243,000	2,018,500			223,948		298,500	24,722
2025-12-29	V	ICM	0.175	0.22	0.175	0.215	0.045	10,111,891	2,752	0.20	0.215	7,266,026	589,857	485,500	904,500	19,858	97,000	536,000			134,615		46,500	6,000
2025-12-24	V	ICM	0.165	0.17	0.16	0.17	0.01	636,014	155	0.165	0.17	428,783	37,200	5,000	55,500	520		104,500			3,040
2025-12-23	V	ICM	0.165	0.17	0.16	0.16	-0.005	1,930,433	393	0.16	0.165	1,072,126	195,919	161,000	290,000	200	3,000	117,000			35,241		29,000	9,000
2025-12-22	V	ICM	0.16	0.165	0.155	0.16	0.01	2,518,309	444	0.16	0.165	1,409,325	89,900	173,000	436,000	7,312	21,500	192,500			16,632		164,500	2,500
2025-12-19	V	ICM	0.16	0.165	0.145	0.15	-0.005	2,457,513	440	0.14	0.155	1,198,311	225,360	322,500	235,000	4,865	102,500	198,000			9,321		88,500	69,500
2025-12-18	V	ICM	0.16	0.16	0.15	0.16		1,001,920	270	0.155	0.16	573,936	38,600	132,500	142,000	2,035	34,500	43,500			10,733		15,500	7,000
2025-12-17	V	ICM	0.16	0.16	0.145	0.16		1,230,731	412	0.155	0.16	466,226	143,308	102,500	259,500	586	50,000	156,000			11,452		16,500	9,000
2025-12-16	V	ICM	0.15	0.16	0.145	0.16	0.01	1,829,516	500	0.15	0.16	1,263,691	45,392	79,670	237,500	40,627	500	125,000			16,245		16,500
2025-12-15	V	ICM	0.145	0.15	0.14	0.15	0.01	2,213,549	692	0.145	0.15	1,244,828	229,159	75,500	414,500	790	18,000	185,606			15,804		16,000	9,000
2025-12-12	V	ICM	0.145	0.15	0.135	0.135	-0.01	2,030,745	366	0.135	0.145	1,471,758	118,430	97,500	188,000	3,020	10,000	118,000			17,048		2,500
2025-12-11	V	ICM	0.155	0.155	0.135	0.145	-0.005	3,965,631	780	0.14	0.145	1,571,580	557,929	255,500	779,000	23,562	168,000	520,000			26,351		57,500	1,500
2025-12-10	V	ICM	0.135	0.155	0.135	0.15	0.02	1,932,326	481	0.135	0.15	918,514	177,100	175,000	296,500	8,570	56,500	247,500			14,467		15,500	20,500
2025-12-09	V	ICM	0.15	0.15	0.125	0.13	-0.015	1,432,172	449	0.125	0.135	585,888	188,700	112,971	244,500	7,900	40,900	192,050			12,691		38,000	4,500
2025-12-08	V	ICM	0.135	0.155	0.12	0.145	0.015	2,633,907	566	0.135	0.145	1,715,329	281,591	98,655	199,500	40,510	41,500	192,500			24,893		33,000
2025-12-05	V	ICM	0.12	0.13	0.12	0.13	0.01	1,781,101	330	0.12	0.13	872,304	84,640	129,692	295,000	1,075	75,000	210,570			9,773		101,500	100
2025-12-04	V	ICM	0.11	0.12	0.10	0.12	0.015	1,553,049	281	0.115	0.12	732,264	63,640	161,000	256,500	3,500	86,000	197,500			7,574		44,000
2025-12-03	V	ICM	0.11	0.11	0.095	0.105	-0.005	1,335,140	374	0.095	0.105	530,356	45,182	130,500	201,000	1,678	66,000	194,000			8,174		158,000
2025-12-02	V	ICM	0.105	0.11	0.10	0.11	0.005	830,925	180	0.10	0.11	637,714	36,550	48,500	57,500		6,500	35,500			2,834		4,500
2025-12-01	V	ICM	0.085	0.105	0.085	0.105	0.02	2,952,583	469	0.10	0.105	1,910,811	111,000	194,300	187,000	2,300	33,000	472,166			12,916			22,000
2025-11-28	V	ICM	0.08	0.085	0.075	0.085	0.005	1,116,078	160	0.075	0.085	473,585	129,500	6,000	226,000	1,000	20,000	252,000			5,658
2025-11-27	V	ICM	0.08	0.08	0.075	0.08	0.005	138,003	55	0.075	0.08	77,812	8,000		39,000	1	8,000	2,000			2,940
2025-11-26	V	ICM	0.08	0.08	0.07	0.075	-0.005	616,818	136	0.07	0.08	160,160	13,098	59,000	154,000	2,074	5,000	219,000			2,281
2025-11-25	V	ICM	0.075	0.08	0.07	0.08	0.005	648,314	128	0.075	0.08	345,765	9,200	18,000	195,000	172		75,000			2,913		2,000
2025-11-24	V	ICM	0.075	0.08	0.07	0.075	0.005	676,008	149	0.07	0.075	349,482	67,294	58,000	100,000	1,850	52,000	37,613			4,785
2025-11-21	V	ICM	0.07	0.075	0.065	0.07		502,981	103	0.06	0.07	155,234	23,500	80,000	77,000	1,250	20,000	139,000			5,545
2025-11-20	V	ICM	0.065	0.07	0.06	0.07	0.01	701,113	65	0.06	0.07	422,987	104,000	97,000	63,000			11,000			2,866
2025-11-19	V	ICM	0.065	0.065	0.055	0.055	-0.01	663,636	130	0.055	0.06	191,167	99,000	2,000	88,000		10,000	265,025			4,079		3,000
2025-11-18	V	ICM	0.07	0.07	0.06	0.065	-0.005	317,525	52	0.055	0.065	119,847	13,000	10,000	59,000		20,000	95,000			678
2025-11-17	V	ICM	0.065	0.07	0.065	0.07	0.005	148,859	51	0.06	0.07	67,556	12,000	38,000	4,000			23,000			3,303
2025-11-14	V	ICM	0.065	0.065	0.065	0.065		49,593	13	0.06	0.065	34,806	7,000		2,000	80		5,000			707
2025-11-13	V	ICM	0.07	0.07	0.06	0.065		35,283	13	0.06	0.065	1,898	2,000		20,000			9,000			385		2,000
2025-11-12	V	ICM	0.065	0.07	0.06	0.07	0.0075	99,439	23	0.06	0.07	45,244		3,000	47,000			2,000			2,195
2025-11-11	V	ICM	0.065	0.065	0.06	0.06		240,819	52	0.06	0.065	22,091	12,500	1,208	103,000			95,000			1,020		6,000
2025-11-10	V	ICM	0.07	0.07	0.055	0.06	-0.005	453,636	48	0.06	0.065	68,263	115,692	23,000	76,000			169,000			1,181
2025-11-07	V	ICM	0.06	0.065	0.06	0.065	0.005	389,893	28	0.06	0.07	50,893	132,000	21,000	53,000			132,000					1,000