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	LIO	0.33	0.35	0.33	0.35	0.025	1,110,095	211	0.345	0.35	465,174	144,417	39,500	181,000	78,147	2,000	128,500			12,307		25,500	23,500
2026-02-05	V	LIO	0.35	0.35	0.325	0.33	-0.025	1,547,594	326	0.325	0.335	644,661	233,669	98,000	236,000	4,028	30,000	127,500			2,580		74,500	15,340
2026-02-04	V	LIO	0.38	0.38	0.345	0.355	-0.02	978,460	270	0.345	0.365	264,376	109,500	89,500	252,500	2,055	30,500	126,500			45,619		19,000	10,350
2026-02-03	V	LIO	0.35	0.385	0.35	0.375	0.025	1,727,147	463	0.375	0.385	734,706	247,693	222,300	151,000	6,350	25,500	67,700			22,812		47,000	19,135
2026-02-02	V	LIO	0.335	0.35	0.3325	0.3475	-0.0075	2,063,176	425	0.345	0.35	780,927	309,014	197,500	241,000	4,943	29,500	152,500			46,295		38,000	28,010
2026-01-30	V	LIO	0.355	0.36	0.335	0.355	-0.01	4,528,015	704	0.35	0.36	2,110,807	742,185	218,399	617,000	11,502	118,500	272,500			24,501		116,500	93,200
2026-01-29	V	LIO	0.385	0.39	0.35	0.375		2,192,657	436	0.365	0.38	1,139,393	344,669	254,500	77,500	10,860	10,000	278,500			14,665		10,000	42,500
2026-01-28	V	LIO	0.365	0.395	0.36	0.38	0.02	3,122,520	542	0.37	0.39	1,253,813	463,408	256,900	356,000	6,320	193,000	239,000			104,911		64,500	60,500
2026-01-27	V	LIO	0.35	0.365	0.345	0.36	0.005	2,181,925	422	0.36	0.365	929,822	343,900	154,500	281,500	6,100	55,500	130,000			108,510		66,000	25,500
2026-01-26	V	LIO	0.375	0.38	0.355	0.355		4,697,289	885	0.35	0.37	2,222,314	818,641	275,500	490,000	15,531	275,000	302,500			45,465		51,000	65,670
2026-01-23	V	LIO	0.33	0.38	0.33	0.355	0.03	4,381,834	671	0.355	0.36	2,211,241	696,110	241,500	487,000	9,767	49,500	193,000			168,040		38,500	94,970
2026-01-22	V	LIO	0.33	0.34	0.325	0.325	0.005	3,380,278	531	0.325	0.335	1,786,787	382,824	154,500	273,000	12,628	60,500	346,000			64,788		59,500	57,837
2026-01-21	V	LIO	0.335	0.34	0.32	0.32	-0.01	2,342,674	429	0.32	0.33	992,627	465,864	214,500	289,000	5,000	38,500	107,000			135,810		85,000
2026-01-20	V	LIO	0.315	0.335	0.31	0.335	0.02	2,024,205	416	0.32	0.335	1,170,433	337,156	39,000	110,000	4,419	24,000	48,500			98,570		29,000	11,500
2026-01-19	V	LIO	0.31	0.32	0.31	0.32	0.01	1,251,912	220	0.31	0.32	483,155	363,152	75,700	104,500	1,500	91,000	107,000			2,978		16,500	6,000
2026-01-16	V	LIO	0.31	0.315	0.30	0.31		859,195	171	0.30	0.31	282,623	85,500	62,000	96,000	3,000	9,500	157,500			3,035		37,000	107,500
2026-01-15	V	LIO	0.305	0.32	0.305	0.31	-0.005	1,392,695	314	0.31	0.315	502,243	193,904	128,000	249,000	5,995	23,000	102,500			43,035		1,500	34,515
2026-01-14	V	LIO	0.32	0.325	0.305	0.32	0.015	3,195,824	484	0.31	0.325	1,407,437	474,035	139,215	302,000	6,750	129,500	232,500			77,878		357,000	37,000
2026-01-13	V	LIO	0.295	0.32	0.29	0.30	0.01	4,703,689	740	0.30	0.31	1,652,008	878,332	552,900	410,500	17,550	250,000	406,500			206,020		194,000	80,350
2026-01-12	V	LIO	0.29	0.295	0.285	0.29	0.005	1,523,872	337	0.29	0.295	576,405	183,870	263,450	89,500	8,621	21,000	55,000			4,906		180,500	33,660
2026-01-09	V	LIO	0.285	0.295	0.28	0.29		1,773,984	330	0.285	0.29	570,017	408,550	243,000	257,000	1,500	61,000	52,000			6,177		17,000	35,500
2026-01-08	V	LIO	0.295	0.295	0.285	0.295		483,394	121	0.285	0.295	201,095	96,150	107,500	22,000	1,500	4,000	5,500			2,544
2026-01-07	V	LIO	0.285	0.295	0.28	0.295	0.005	1,098,796	249	0.29	0.295	352,965	121,000	277,500	148,000	2,975	14,500	98,000			23,423		4,500	400
2026-01-06	V	LIO	0.31	0.31	0.285	0.285	-0.02	2,473,403	388	0.285	0.295	1,344,444	615,806	139,900	103,000	5,664	88,000	114,000			24,896		32,000	5,300
2026-01-05	V	LIO	0.295	0.31	0.295	0.30		1,683,826	326	0.30	0.31	626,793	225,820	117,000	332,000	6,600	500	118,000			4,747		132,000	60,000
2026-01-02	V	LIO	0.29	0.305	0.28	0.30	0.015	2,559,036	499	0.285	0.30	1,023,141	245,600	297,000	340,000	20,019	94,500	443,000			4,369		54,500	3,500
2025-12-31	V	LIO	0.30	0.305	0.285	0.285	-0.025	2,394,472	532	0.285	0.295	809,933	224,993	487,400	383,000	7,377	78,000	242,000			10,879		80,500	21,500
2025-12-30	V	LIO	0.33	0.335	0.295	0.315	-0.02	6,347,956	896	0.31	0.315	3,345,143	951,708	732,300	445,500	9,344	356,500	358,000			8,390		121,000	17,000
2025-12-29	V	LIO	0.32	0.345	0.295	0.34	0.035	4,306,310	744	0.325	0.345	2,095,182	508,820	584,400	339,500	12,500	92,000	240,000			66,033		150,000	18,000
2025-12-24	V	LIO	0.305	0.31	0.295	0.30	-0.005	565,360	155	0.295	0.305	271,059	92,400	81,600	39,000	333		41,500			2,282		27,000	10,000
2025-12-23	V	LIO	0.295	0.31	0.295	0.305	0.01	2,651,866	387	0.30	0.31	1,362,840	262,000	188,000	337,000	2,170	53,000	165,500			28,056		50,500	142,500
2025-12-22	V	LIO	0.29	0.295	0.285	0.295	0.005	3,023,183	671	0.29	0.295	1,566,583	210,554	283,000	647,500	9,800	45,500	205,500			24,245		7,000	15,500
2025-12-19	V	LIO	0.285	0.29	0.275	0.29	0.005	1,441,704	292	0.285	0.29	804,700	220,992	157,000	97,000	1,173	49,500	45,000			6,540		10,000	9,300
2025-12-18	V	LIO	0.285	0.285	0.275	0.285	0.005	1,863,143	285	0.28	0.285	876,030	402,007	144,000	103,500	1,500	120,000	41,000			34,257		32,000	54,238
2025-12-17	V	LIO	0.27	0.285	0.27	0.28	0.01	3,029,613	436	0.275	0.285	1,723,764	640,539	174,879	258,500	5,639	30,500	66,000			9,590		90,000	12,500
2025-12-16	V	LIO	0.265	0.27	0.26	0.27	0.005	1,390,461	197	0.265	0.27	475,714	377,700	60,500	267,000	725	7,000	41,500			19,889		50,000	78,000
2025-12-15	V	LIO	0.28	0.28	0.26	0.27	-0.005	1,681,511	305	0.265	0.27	558,918	303,950	148,500	368,500	4,500	17,500	77,500			38,411		20,000	132,500
2025-12-12	V	LIO	0.28	0.28	0.27	0.28	0.0075	1,518,050	229	0.275	0.28	604,869	256,535	84,000	341,000	2,800	68,000	68,500			2,794		7,000	50,000
2025-12-11	V	LIO	0.265	0.28	0.265	0.27	-0.005	1,872,088	297	0.27	0.275	710,511	285,400	137,625	335,500	400	93,000	81,000			1,108		122,000	39,000
2025-12-10	V	LIO	0.26	0.28	0.255	0.28	0.025	2,501,770	370	0.26	0.28	1,290,582	300,900	343,500	231,000		11,000	173,500			1,198		52,000	42,000
2025-12-09	V	LIO	0.25	0.26	0.25	0.255		1,673,054	261	0.25	0.26	701,162	302,007	241,000	156,500	1,810	20,500	97,700			16,875		17,000	44,500
2025-12-08	V	LIO	0.26	0.265	0.25	0.255	-0.01	1,823,865	214	0.25	0.26	1,093,956	206,000	77,000	257,000	750	12,500	69,000			12,109		1,000	31,500
2025-12-05	V	LIO	0.27	0.275	0.265	0.27	0.005	452,054	106	0.26	0.27	205,204	48,000	28,500	62,500			96,500			850		10,000
2025-12-04	V	LIO	0.27	0.27	0.26	0.27	-0.005	832,143	168	0.26	0.27	357,460	99,290	89,000	148,500	50	63,500	12,000			31,828		26,500
2025-12-03	V	LIO	0.275	0.28	0.27	0.28		644,490	128	0.275	0.28	204,674	91,000	157,500	96,000	200	500	55,500			19,291		9,000
2025-12-02	V	LIO	0.28	0.29	0.27	0.28	-0.005	868,901	141	0.275	0.28	551,586	37,250	55,400	80,000	400	7,000	58,500			8,865		18,000	10,350
2025-12-01	V	LIO	0.285	0.29	0.27	0.29	0.005	1,560,122	308	0.28	0.29	632,513	135,502	267,500	175,000	32,600	36,000	139,500			35,742		32,000	4,500
2025-11-28	V	LIO	0.275	0.285	0.27	0.28	0.005	1,730,416	291	0.28	0.285	1,120,729	106,050	67,500	227,000	4,036	22,000	82,000			42,226		13,500	12,500
2025-11-27	V	LIO	0.27	0.275	0.265	0.275	0.01	1,014,272	185	0.27	0.28	563,142	103,000	112,000	122,500	1,500	12,500	17,500			4,529		58,500
2025-11-26	V	LIO	0.27	0.275	0.265	0.265	-0.01	768,898	201	0.265	0.27	243,827	157,036	32,000	206,000	3,500	45,500	48,500			4,535		5,500	19,000
2025-11-25	V	LIO	0.27	0.28	0.26	0.265	-0.005	1,867,983	324	0.265	0.275	968,104	130,900	212,000	234,500	4,600	12,000	171,500			28,679		46,500	12,600
2025-11-24	V	LIO	0.26	0.27	0.26	0.26		1,228,926	226	0.26	0.27	717,265	101,500	130,000	126,000	1,500	11,500	46,000			813		45,000	41,000
2025-11-21	V	LIO	0.26	0.26	0.2525	0.26	0.005	440,617	100	0.255	0.26	134,405	28,500	23,000	95,500	10,500	6,000	20,500			2,162		45,500	55,000
2025-11-20	V	LIO	0.26	0.265	0.25	0.255	-0.005	608,922	168	0.25	0.255	197,284	74,566	81,500	59,000	2,460	4,000	55,500			2,282		101,000	30,500
2025-11-19	V	LIO	0.265	0.27	0.255	0.265	-0.005	759,327	172	0.255	0.265	180,605	197,500	12,500	217,500	1,000	4,500	8,500			3,061		18,500	33,161
2025-11-18	V	LIO	0.265	0.27	0.255	0.27	0.005	640,260	164	0.26	0.27	197,922	98,500	210,500	53,500	1,267	1,500	30,500			9,287		12,500	6,334
2025-11-17	V	LIO	0.27	0.275	0.255	0.265	-0.005	1,936,049	265	0.26	0.27	1,152,923	165,600	146,500	254,500		15,500	98,000			20,321		9,500	28,714
2025-11-14	V	LIO	0.255	0.275	0.25	0.275	0.01	1,156,153	223	0.25	0.275	386,478	237,600	252,000	125,000	500	38,500	91,000			5,766			4,100
2025-11-13	V	LIO	0.265	0.27	0.245	0.265	0.01	2,514,921	481	0.25	0.265	779,815	384,500	298,500	475,500	33,550	85,500	245,025			4,333		75,000	43,000
2025-11-12	V	LIO	0.255	0.265	0.25	0.255		1,347,319	243	0.255	0.265	610,366	230,630	29,000	168,000	5,500	112,000	95,000			1,943		7,500	71,920
2025-11-11	V	LIO	0.26	0.26	0.245	0.255		895,019	196	0.245	0.26	331,495	72,200	197,000	61,000	2,030	21,000	180,000			276		10,500
2025-11-10	V	LIO	0.25	0.26	0.25	0.25	0.005	1,298,031	265	0.25	0.26	337,231	115,000	172,000	392,000	1,000	26,000	169,000			2,452			7,000
2025-11-07	V	LIO	0.24	0.25	0.23	0.25	0.01	2,141,829	384	0.24	0.25	632,141	202,900	505,500	174,500	4,833	142,000	213,000			70,721		65,000	8,839