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	LOT	0.09	0.09	0.075	0.085	-0.005	886,286	82	0.08	0.085	503,577		138,000	147,000		1,000	57,000			1,054		38,000
2026-02-05	V	LOT	0.085	0.09	0.08	0.09	0.005	926,058	61	0.085	0.09	411,741		198,000	121,000		22,000	150,000			1,197		20,000
2026-02-04	V	LOT	0.09	0.095	0.085	0.09	0.005	1,351,736	66	0.08	0.09	858,231	20,000	100,000	263,000	1		106,000			2,254
2026-02-03	V	LOT	0.10	0.10	0.08	0.085	-0.005	1,868,908	178	0.08	0.09	1,469,055	6,000	71,000	142,000	501		124,000			1,102		54,000
2026-02-02	V	LOT	0.095	0.10	0.09	0.09	-0.01	932,757	59	0.09	0.095	588,556		114,000	152,500	1		58,500					18,000
2026-01-30	V	LOT	0.105	0.11	0.085	0.10	-0.005	2,673,299	226	0.09	0.10	1,803,442	35,000	234,500	284,000		9,000	201,500			1,407		56,500	47,500
2026-01-29	V	LOT	0.095	0.105	0.09	0.105	0.015	2,937,833	211	0.10	0.105	1,981,543	133,000	361,000	317,000	1,335	31,000	33,000			5,530		72,000
2026-01-28	V	LOT	0.09	0.095	0.085	0.095	0.005	407,261	45	0.085	0.095	319,270		40,000	24,000	760		2,000			1,031		20,000
2026-01-27	V	LOT	0.085	0.09	0.085	0.09	0.005	818,010	41	0.085	0.09	503,134		82,000	121,000			110,000			1,876
2026-01-26	V	LOT	0.085	0.09	0.08	0.09	0.005	2,290,667	142	0.085	0.09	1,438,974	199,000	117,000	259,000		78,000	183,000			4,293		7,000
2026-01-23	V	LOT	0.085	0.09	0.08	0.085		607,551	56	0.08	0.085	163,235	98,000	4,000	206,000	1,157	1,000	78,000			2,159		54,000
2026-01-22	V	LOT	0.08	0.09	0.08	0.085	0.01	1,991,056	262	0.08	0.085	930,857	36,000	193,000	340,000		12,000	277,000			65,701
2026-01-21	V	LOT	0.085	0.085	0.075	0.075	-0.005	1,684,597	107	0.075	0.08	653,865	222,000	202,000	226,000		7,000	371,000			2,050
2026-01-20	V	LOT	0.075	0.09	0.07	0.08	0.01	3,261,058	203	0.08	0.085	1,777,054	167,000	219,000	336,000	33,060	27,000	694,000			7,544
2026-01-19	V	LOT	0.07	0.075	0.065	0.07		737,794	81	0.07	0.075	381,527		51,000	88,000		14,000	198,000			4,567
2026-01-16	V	LOT	0.06	0.07	0.06	0.07	0.01	2,415,780	168	0.065	0.07	1,452,766	49,000	177,000	360,000	425	62,000	291,000			4,865		18,000
2026-01-15	V	LOT	0.055	0.06	0.05	0.06	0.005	900,716	54	0.055	0.06	529,265	108,000	24,000	44,000		8,000	156,000			4,451		27,000
2026-01-14	V	LOT	0.05	0.055	0.05	0.055	0.005	73,362	21	0.05	0.055	31,550		5,000	7,000			23,000			432			5,000
2026-01-13	V	LOT	0.055	0.055	0.05	0.055		501,645	28	0.05	0.055	288,419		99,000	58,000			47,000			726			8,000
2026-01-12	V	LOT	0.055	0.06	0.055	0.055		1,379,807	70	0.055	0.06	1,086,928	8,000	16,000	82,000		30,000	125,000			1,419		30,000
2026-01-09	V	LOT	0.05	0.055	0.05	0.055		533,340	24	0.05	0.055	462,200		25,000		687		5,000					40,000
2026-01-08	V	LOT	0.055	0.06	0.05	0.05	-0.005	448,004	37	0.05	0.055	362,644		50,000			2,000	13,000			11			20,000
2026-01-07	V	LOT	0.055	0.06	0.05	0.06	0.005	786,938	48	0.055	0.06	410,000	38,000	171,201	38,000	1		129,000			715
2026-01-06	V	LOT	0.055	0.06	0.05	0.055		1,128,439	56	0.05	0.055	136,500	140,000	263,000	304,000	500		243,000			1,439		40,000
2026-01-05	V	LOT	0.055	0.055	0.05	0.05		260,115	35	0.05	0.055	154,034	292	14,500	39,000	1		51,000			793
2026-01-02	V	LOT	0.05	0.06	0.05	0.05	-0.005	1,677,338	73	0.05	0.055	1,009,530	88,000	47,000	210,000			247,000			1,928		3,000	70,000
2025-12-31	V	LOT	0.055	0.055	0.05	0.055		10,581	8	0.05	0.055	7,000			1,000			2,000			581
2025-12-30	V	LOT	0.055	0.06	0.05	0.05	-0.005	310,092	26	0.05	0.055	167,412		31,000	38,000			38,000			680		35,000
2025-12-29	V	LOT	0.06	0.06	0.055	0.055		451,216	40	0.055	0.06	432,421	7,334	1,000	5,000		1,000	2,000			2,461
2025-12-24	V	LOT	0.055	0.055	0.055	0.055		603,110	16	0.055	0.06	561,700				700					710		40,000
2025-12-23	V	LOT	0.055	0.06	0.05	0.055		532,898	47	0.055	0.06	377,143			49,000	900	4,000	59,000			2,573		40,000
2025-12-22	V	LOT	0.05	0.06	0.05	0.06	0.015	5,981,707	258	0.05	0.055	2,569,722	485,964	1,018,000	1,146,000		18,000	515,710			110,360		88,000	28,000
2025-12-19	V	LOT	0.045	0.045	0.04	0.04		1,293,443	52	0.04	0.045	623,000	61,334	107,000	252,000		172,000	74,000			3,109
2025-12-18	V	LOT	0.04	0.04	0.035	0.04		336,721	23	0.04	0.045	108,000	48,000		68,000	771		109,000			2,450
2025-12-17	V	LOT	0.04	0.04	0.04	0.04		31,000	4	0.035	0.04			15,000	2,000			14,000
2025-12-16	V	LOT	0.04	0.04	0.035	0.04	-0.005	1,799,500	59	0.035	0.04	1,020,000		422,000	12,000			345,000
2025-12-15	V	LOT	0.045	0.045	0.04	0.04	-0.005	132,846	9	0.04	0.045	11,846		100,000			1,000	20,000
2025-12-12	V	LOT	0.04	0.05	0.04	0.045	0.005	1,052,329	46	0.04	0.045	643,787	24,000		14,000		3,000	365,000			1,825
2025-12-11	V	LOT	0.04	0.04	0.04	0.04		209,111	18	0.04	0.045	103,111	80,000		7,000			19,000
2025-12-10	V	LOT	0.035	0.04	0.035	0.04		314,889	25	0.035	0.045	149,538	18,000		79,000			67,000			1,351
2025-12-09	V	LOT	0.04	0.04	0.035	0.035	-0.005	123,297	22	0.035	0.04	9,021		8,000	92,000	500		13,000			276
2025-12-08	V	LOT	0.04	0.04	0.035	0.035	-0.005	199,640	15	0.035	0.04	32,139		140,000		1		27,000			500
2025-12-05	V	LOT	0.04	0.04	0.04	0.04	0.005	59,950	10	0.04	0.045	59,700				100					150
2025-12-04	V	LOT	0.04	0.045	0.035	0.035	-0.005	121,354	13	0.04	0.045	65,254		50,000	1,000	300		4,100			700
2025-12-03	V	LOT	0.04	0.04	0.035	0.04		287,651	11	0.035	0.04	287,000				1					650
2025-12-02	V	LOT	0.04	0.04	0.04	0.04		130,034	8	0.035	0.045	122,033				1		8,000
2025-12-01	V	LOT	0.045	0.045	0.04	0.04		184,760	14	0.035	0.045	169,000	400		10,000	508		4,000			352
2025-11-28	V	LOT	0.035	0.04	0.035	0.04		1,131,970	39	0.035	0.04	642,030		60,000	65,000			310,000			565		50,000	3,000
2025-11-27	V	LOT	0.04	0.04	0.04	0.04		50,102	5	0.035	0.04	42,000			8,000	101					1
2025-11-26	V	LOT	0.035	0.04	0.035	0.04		1,333,500	43	0.035	0.04	1,226,100	28,000		40,000		2,000	36,000			900
2025-11-25	V	LOT	0.04	0.04	0.035	0.04		260,486	14	0.035	0.04	124,058	22,500		50,000			63,000			428
2025-11-24	V	LOT	0.04	0.04	0.04	0.04	0.005	24,520	6	0.035	0.04	8,000			16,000						520
2025-11-21	V	LOT	0.035	0.035	0.035	0.035		163,014	8	0.03	0.04	158,000	2,000				3,000				14
2025-11-20	V	LOT	0.035	0.035	0.035	0.035	0.005	168,015	17	0.03	0.035	115,000	8,000					45,000			15
2025-11-19	V	LOT	0.035	0.035	0.03	0.03	-0.005	118,508	12	0.03	0.035	101,100					2,000	15,000			408
2025-11-18	V	LOT	0.035	0.04	0.035	0.04	0.005	219,429	14	0.03	0.04	164,000	2,100	19,000	9,000			25,000			329
2025-11-17	V	LOT	0.035	0.035	0.035	0.035	-0.005	164,800	11	0.03	0.04	138,000	100		13,000			13,000			700
2025-11-14	V	LOT	0.035	0.04	0.035	0.04		11,472	5	0.035	0.04	11,130									342
2025-11-13	V	LOT	0.04	0.04	0.03	0.04		227,815	15	0.035	0.04	156,000			70,000			1,000			815
2025-11-12	V	LOT	0.04	0.04	0.035	0.035	-0.005	99,775	7	0.035	0.04	6,000			50,000			43,000			775
2025-11-11	V	LOT	0.035	0.04	0.03	0.04	0.005	172,165	17	0.03	0.04	135,000	100	2,000	33,000	651		1,000			88
2025-11-10	V	LOT	0.04	0.04	0.035	0.035		141,900	4	0.035	0.04	141,000
2025-11-07	V	LOT	0.03	0.035	0.03	0.035	-0.005	13,088	7	0.03	0.04	6,000			6,000						989