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	MD	0.52	0.55	0.52	0.54	0.03	91,734	47	0.52	0.55	51,075	8,498		24,500	100		4,500			1,411		1,000
2026-02-05	V	MD	0.54	0.54	0.51	0.52	-0.02	93,476	47	0.51	0.54	60,587	338	14,000	15,500			2,500			50		500
2026-02-04	V	MD	0.55	0.55	0.54	0.54	0.01	47,212	37	0.54	0.55	15,510	17,050	1,000	8,000			5,500			98
2026-02-03	V	MD	0.53	0.54	0.51	0.53	0.02	50,764	32	0.52	0.55	30,600	8,501		6,500						500		4,500
2026-02-02	V	MD	0.53	0.53	0.47	0.50	-0.01	192,044	93	0.50	0.53	128,003	23,880	2,000	12,000		500	22,500			1,161		2,000
2026-01-30	V	MD	0.54	0.54	0.50	0.52	-0.02	79,460	54	0.51	0.57	36,138	1,770	2,000	7,500	297		27,000			555		3,000	1,000
2026-01-29	V	MD	0.56	0.56	0.51	0.55	-0.01	201,839	104	0.53	0.57	95,116	70,613	2,000	5,500	478		16,500			515		11,000
2026-01-28	V	MD	0.58	0.58	0.53	0.56	-0.01	126,369	71	0.55	0.57	64,000	3,000	10,000	10,000		1,000	22,500			2,663		12,500
2026-01-27	V	MD	0.59	0.59	0.57	0.57		42,015	33	0.56	0.59	26,515	2,500	1,500	8,000			3,500
2026-01-26	V	MD	0.54	0.59	0.52	0.57	0.03	236,912	123	0.57	0.58	94,257	29,750	22,500	40,000	171	1,000	47,167			602		1,000
2026-01-23	V	MD	0.56	0.56	0.54	0.54	0.01	186,639	61	0.53	0.55	132,500	12,500	20,000	10,500	400	1,500	6,833			1,856			483
2026-01-22	V	MD	0.53	0.56	0.52	0.52	0.01	149,283	74	0.52	0.56	104,827	16,500	8,500	4,000	100	7,500	6,000			1,652
2026-01-21	V	MD	0.52	0.52	0.50	0.51	0.01	234,958	102	0.50	0.52	148,924	24,473	6,500	21,000	648	3,500	27,500			413		2,000
2026-01-20	V	MD	0.51	0.52	0.50	0.51		81,228	65	0.50	0.52	30,870	6,000	5,000	6,000		6,500	25,500			58		1,000
2026-01-19	V	MD	0.53	0.53	0.51	0.51	-0.01	22,825	26	0.50	0.52	11,098	5,500	3,000				2,000			227		1,000
2026-01-16	V	MD	0.52	0.54	0.49	0.52	0.01	107,390	92	0.51	0.53	38,132	20,000	2,952	11,000	599	4,000	27,000			507		2,500	500
2026-01-15	V	MD	0.49	0.52	0.48	0.51	0.02	257,945	75	0.50	0.52	106,000	33,380	14,000	47,500	15	5,000	51,000			450		500
2026-01-14	V	MD	0.50	0.50	0.48	0.49		115,013	58	0.47	0.50	56,380	12,000	3,500	7,000			28,000			383		7,000
2026-01-13	V	MD	0.50	0.52	0.49	0.49	-0.01	248,278	62	0.49	0.51	176,600	23,300	3,500	10,000	38		34,000			340		500
2026-01-12	V	MD	0.51	0.52	0.49	0.50	-0.01	101,826	64	0.485	0.51	71,500	5,500	3,500	9,500			11,500			326
2026-01-09	V	MD	0.50	0.51	0.49	0.51	0.01	68,758	38	0.50	0.51	36,991	18,000	3,500	6,500			3,500			267
2026-01-08	V	MD	0.49	0.51	0.49	0.50	0.01	71,976	39	0.49	0.50	30,000	500	6,500	12,500			21,000			176		1,000
2026-01-07	V	MD	0.49	0.50	0.48	0.50	0.03	87,843	54	0.49	0.51	52,573	5,500	500	9,500	512		14,500			4,258		500
2026-01-06	V	MD	0.48	0.495	0.47	0.48	0.005	140,326	80	0.475	0.51	68,700	12,400	11,500	12,000	151		35,500			35
2026-01-05	V	MD	0.49	0.49	0.47	0.47	0.01	116,333	58	0.47	0.48	44,724	10,000	9,500	4,000	399		46,500			1,210
2026-01-02	V	MD	0.455	0.465	0.44	0.465	0.01	116,621	62	0.455	0.49	62,319	3,500	500	4,000	251		45,000			726
2025-12-31	V	MD	0.46	0.46	0.445	0.455	-0.005	70,060	46	0.45	0.455	16,170	11,500	13,000	8,000			21,000			390
2025-12-30	V	MD	0.46	0.465	0.455	0.46		31,100	37	0.455	0.46	7,626	10,000	3,180	3,500	169		6,500
2025-12-29	V	MD	0.455	0.465	0.45	0.46		106,832	77	0.455	0.51	52,759	12,000	7,500	9,500		1,000	23,500			448
2025-12-24	V	MD	0.455	0.46	0.45	0.46		34,858	25	0.455	0.46	7,500	3,000	8,000	12,500			3,500			357
2025-12-23	V	MD	0.455	0.46	0.45	0.46	0.01	62,936	33	0.455	0.46	10,700	11,000	5,500	27,000	100		8,500			136
2025-12-22	V	MD	0.46	0.46	0.45	0.45	-0.005	78,285	47	0.45	0.46	54,801	6,600	6,500	1,000	236		7,500			100		500
2025-12-19	V	MD	0.45	0.455	0.445	0.455	0.01	91,199	60	0.45	0.46	46,117	18,000	9,000	1,000	342	10,000	6,500			200
2025-12-18	V	MD	0.465	0.465	0.445	0.445	-0.01	77,215	38	0.445	0.46	64,559	10,500			156	1,000	500					500
2025-12-17	V	MD	0.46	0.46	0.455	0.455	-0.005	111,560	55	0.45	0.48	62,387	26,278					22,410			485
2025-12-16	V	MD	0.46	0.46	0.45	0.46	-0.005	135,648	50	0.455	0.47	80,749	30,000	571	3,500		13,500	7,000			100
2025-12-15	V	MD	0.47	0.47	0.455	0.465	0.005	69,591	50	0.46	0.47	17,200	1,000	500	10,500	670		37,500			20		2,000
2025-12-12	V	MD	0.475	0.475	0.445	0.47	0.015	92,798	50	0.46	0.48	66,900	5,000	8,500	1,500	400	7,500	2,500			309
2025-12-11	V	MD	0.45	0.47	0.45	0.465	0.015	95,795	38	0.46	0.48	69,007	9,500				11,000	4,000			788		500
2025-12-10	V	MD	0.46	0.46	0.445	0.45	-0.005	258,119	119	0.445	0.48	109,717	51,500	10,000	9,500	250	22,500	11,500			41,101
2025-12-09	V	MD	0.45	0.46	0.445	0.45		281,316	90	0.445	0.465	91,790	78,500	1,000	22,000	3,500		18,510			2,016		5,000
2025-12-08	V	MD	0.45	0.455	0.445	0.455	0.005	36,690	26	0.45	0.465	11,125					8,001	631			581
2025-12-05	V	MD	0.46	0.46	0.445	0.46	0.01	86,082	34	0.445	0.47	55,722	9,000	1,300		501					9,024		9,000
2025-12-04	V	MD	0.46	0.465	0.445	0.45		494,889	82	0.445	0.47	327,000	51,000	6,828	5,500		30,301	15,285			21,556		27,000
2025-12-03	V	MD	0.465	0.465	0.445	0.455	-0.005	152,247	57	0.445	0.47	26,601	23,900	500		100		20,765			8,131		5,500
2025-12-02	V	MD	0.46	0.46	0.445	0.46		39,481	24	0.45	0.46	10,000	4,600	3,500	3,000			8,001			10,380
2025-12-01	V	MD	0.46	0.47	0.455	0.46		134,812	76	0.455	0.47	31,321	23,000	4,600	9,500	400		2,064			32,432		6,500
2025-11-28	V	MD	0.445	0.49	0.44	0.46	0.01	617,393	165	0.455	0.46	422,113	61,400	8,000	31,000	700	2,500	58,500			11,180		21,500
2025-11-27	V	MD	0.45	0.465	0.45	0.465	0.015	10,000	6	0.455	0.47	1,500		1,500	1,000						6,000
2025-11-26	V	MD	0.465	0.465	0.45	0.45	-0.01	113,319	65	0.45	0.47	71,600	3,000		5,000	3,100		8,500			4,245		1,500
2025-11-25	V	MD	0.465	0.465	0.45	0.4575	0.0075	43,183	38	0.455	0.47	11,505	14,000		6,000	100		3,500			5,578		500
2025-11-24	V	MD	0.465	0.465	0.44	0.455	0.03	75,088	63	0.45	0.47	24,351	4,000	4,500	5,500	660		13,000			5,970		2,500
2025-11-21	V	MD	0.45	0.45	0.425	0.425	-0.015	32,846	33	0.425	0.45	22,313	698	2,000	2,000	100	1,500	3,580			627
2025-11-20	V	MD	0.45	0.455	0.435	0.45		130,683	66	0.445	0.47	74,900	5,833	11,000	4,000		14,500	11,500			950		5,000
2025-11-19	V	MD	0.46	0.475	0.44	0.455	0.01	357,188	150	0.445	0.48	192,575	22,500	13,000	50,000		16,000	40,000			4,012		2,500
2025-11-18	V	MD	0.445	0.45	0.445	0.445		84,037	52	0.445	0.45	34,417	23,500		17,000	200	300	7,500			40		500
2025-11-17	V	MD	0.445	0.45	0.44	0.445		34,641	40	0.445	0.48	10,579	3,643				1,000	1,500			14,919
2025-11-14	V	MD	0.46	0.46	0.445	0.445	-0.005	15,182	29	0.445	0.47	5,600	1,010	2,000	500	100	1,500	2,750			1,522
2025-11-13	V	MD	0.48	0.485	0.44	0.45	-0.035	69,472	60	0.45	0.485	36,449	2,500	8,364	11,500			8,000			499		2,000
2025-11-12	V	MD	0.49	0.495	0.485	0.485	-0.005	24,047	31	0.48	0.49	11,080	2,860		1,500	200		5,000			906
2025-11-11	V	MD	0.47	0.49	0.46	0.49	0.03	51,241	24	0.48	0.495	22,135	4,100		7,500			12,000			4,006
2025-11-10	V	MD	0.485	0.485	0.46	0.46		66,100	35	0.46	0.495	29,500	7,400	500	500	600		500			25,100