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	T-TSX	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	T	ORV	1.77	1.86	1.74	1.82	0.13	250,935	944	1.80	1.90	162,308	28,978	3,020	300	2,900	30,047	5,800			4,586		12,200
2026-02-05	T	ORV	1.70	1.78	1.65	1.69	-0.12	592,614	1,231	1.68	1.75	368,989	29,562	6,400	13,700	5,300	94,920	8,500			14,602		44,700
2026-02-04	T	ORV	1.90	1.90	1.71	1.81	-0.05	581,280	1,276	1.73	1.82	344,087	95,356	3,600	13,300	6,800	67,700	19,900			5,299		22,200	44
2026-02-03	T	ORV	2.00	2.00	1.83	1.86	0.01	565,903	1,078	1.82	2.00	342,573	42,900	10,300	2,700	7,612	99,800	8,500			26,311		22,100	30
2026-02-02	T	ORV	1.88	1.98	1.83	1.85	-0.04	372,300	807	1.82	1.92	254,665	32,070	5,600	3,100	5,600	22,300	21,600			5,792		19,300	10
2026-01-30	T	ORV	2.08	2.10	1.85	1.89	-0.33	777,205	1,580	1.87	2.25	418,784	95,478	34,699	5,700	41,500	106,000	20,700			10,355		39,200	80
2026-01-29	T	ORV	2.38	2.42	2.19	2.22	-0.13	508,922	904	2.19	2.25	395,443	27,571	7,038	900	11,186	18,400	12,000			8,832		25,100
2026-01-28	T	ORV	2.32	2.49	2.25	2.35	0.04	723,896	1,006	2.33	2.36	471,087	85,000	34,600		19,002	62,000	11,800			11,525		24,800	10
2026-01-27	T	ORV	2.35	2.44	2.28	2.31	-0.02	353,248	513	2.30	2.31	284,752	23,400	8,300	1,200	6,431	14,600	2,400			2,781		8,600	90
2026-01-26	T	ORV	2.35	2.44	2.31	2.33		577,312	1,204	2.32	2.45	284,665	86,241	19,812	3,000	16,719	88,300	15,900			5,246		53,700	364
2026-01-23	T	ORV	2.27	2.35	2.25	2.33	0.01	361,527	669	2.32	2.35	197,014	61,982	8,200	1,000	4,502	34,200	6,500			2,242		45,000
2026-01-22	T	ORV	2.18	2.33	2.18	2.32	0.14	522,050	717	2.30	2.33	315,820	80,700	12,300	13,200	3,274	59,300	4,722			3,240		28,300	10
2026-01-21	T	ORV	2.21	2.25	2.15	2.18	0.01	451,313	726	2.15	2.19	240,883	55,200	39,200	4,300	8,515	37,000	19,800			3,877		38,800	261
2026-01-20	T	ORV	2.09	2.19	2.07	2.17	0.08	630,263	903	2.16	2.17	287,043	85,150	45,950	1,900	5,333	53,700	80,800			5,888		61,000	10
2026-01-19	T	ORV	2.13	2.20	2.08	2.09	-0.03	304,463	436	2.09	2.16	158,839	57,400	3,000	9,200	11,191	23,700	2,600			17,197		18,100	7
2026-01-16	T	ORV	2.00	2.13	1.98	2.12	0.18	718,423	1,105	2.09	2.12	356,002	145,920	12,700	800	12,115	110,160	9,800			3,821		65,300	170
2026-01-15	T	ORV	1.86	1.97	1.86	1.94	0.04	338,435	411	1.87	1.97	266,652	15,642	5,941	900	2,700	19,700	2,500			1,299		22,700
2026-01-14	T	ORV	1.89	1.93	1.85	1.90	0.03	423,779	736	1.86	1.91	218,467	88,111	4,800	7,700	7,850	51,800	10,000			3,229		29,200
2026-01-13	T	ORV	1.96	1.96	1.86	1.87	-0.08	381,330	624	1.87	1.98	193,830	68,900	5,400	8,400	3,400	58,400	3,500			2,243		36,900
2026-01-12	T	ORV	2.00	2.06	1.84	1.95	-0.06	1,210,926	1,533	1.94	1.99	651,133	235,200	8,800	10,500	19,100	168,260	19,500			13,002		79,800	63
2026-01-09	T	ORV	1.96	2.07	1.96	2.01	0.04	227,638	540	1.97	2.07	140,931	22,610	3,300	1,300	6,181	20,400	2,100			9,860		18,900	74
2026-01-08	T	ORV	2.04	2.04	1.95	2.00	-0.05	166,508	431	1.95	2.10	117,887	9,200	1,600	3,400	500	14,900	6,400			2,641		9,200	60
2026-01-07	T	ORV	2.17	2.17	2.00	2.07	-0.06	324,182	571	2.04	2.20	182,880	36,822	4,069	5,500	1,900	51,000	4,800			4,376		31,700	162
2026-01-06	T	ORV	2.23	2.25	2.08	2.13	-0.04	569,873	757	2.12	2.20	434,779	16,947	10,600	4,100	3,400	54,000	12,600			4,471		26,100	199
2026-01-05	T	ORV	2.10	2.22	2.06	2.17	0.15	384,487	808	2.16	2.19	229,461	33,060	3,400	8,800	8,700	44,567	21,200			5,964		27,000	505
2026-01-02	T	ORV	2.10	2.12	1.97	2.02	-0.08	415,388	693	2.01	2.10	274,381	37,400	11,500	4,000	5,700	39,800	6,400			5,125		28,400	35
2025-12-31	T	ORV	2.15	2.15	2.05	2.10	-0.02	188,526	516	2.08	2.15	109,683	17,101	1,400	500	1,000	47,100	2,400			5,361		3,400
2025-12-30	T	ORV	2.18	2.19	2.11	2.12	-0.01	305,040	439	2.12	2.14	203,038	18,100	4,100	400	1,700	22,300	10,100			26,317		18,400	5
2025-12-29	T	ORV	2.25	2.27	2.07	2.13	-0.14	593,647	1,110	2.13	2.25	250,058	83,523	21,500	1,800	9,600	89,066	13,800			55,442		65,100	90
2025-12-24	T	ORV	2.25	2.27	2.19	2.27	0.03	207,039	336	2.26	2.29	170,661	550	1,900	4,100	974	7,500	11,400			2,544		6,600
2025-12-23	T	ORV	2.24	2.25	2.18	2.24	0.06	486,110	760	2.23	2.26	323,233	60,552	3,500	5,100	9,200	43,200	9,800			3,288		25,800
2025-12-22	T	ORV	2.14	2.21	2.08	2.18	0.07	539,876	940	2.16	2.26	280,222	101,847	12,500	8,600	10,850	71,900	20,100			3,609		26,500	163
2025-12-19	T	ORV	1.97	2.11	1.96	2.11	0.14	478,288	719	2.05	2.11	337,402	37,150	3,300	7,500	9,875	46,800	10,200			2,967		22,300	163
2025-12-18	T	ORV	1.95	1.97	1.92	1.97	0.01	146,596	358	1.95	2.06	82,616	10,550	4,100	7,600	631	11,900	18,100			975		9,800	99
2025-12-17	T	ORV	1.99	2.10	1.96	1.96	0.01	880,280	2,168	1.96	2.02	458,904	224,701	22,900	19,000	9,275	85,300	9,700			2,540		42,000	88
2025-12-16	T	ORV	1.93	1.97	1.90	1.95	0.02	196,780	265	1.95	1.96	134,425	18,950	2,500	1,000	4,700	16,000	2,945			912		14,700	20
2025-12-15	T	ORV	2.02	2.02	1.90	1.93	-0.04	653,070	685	1.93	1.99	401,753	92,300	5,000	19,500	11,867	90,900	1,400			2,375		27,100
2025-12-12	T	ORV	1.85	2.02	1.85	1.97	0.14	865,141	893	1.97	1.98	532,413	88,311	17,700	15,100	6,800	115,800	14,100			28,556		33,400
2025-12-11	T	ORV	1.79	1.85	1.75	1.83	0.05	349,600	654	1.82	1.90	153,601	49,500	10,300	4,400	5,210	52,000	13,000			15,779		42,400
2025-12-10	T	ORV	1.77	1.83	1.71	1.78	-0.04	365,147	604	1.78	1.90	157,775	97,680	7,600	3,500	7,434	61,400	6,900			2,480		19,100	61
2025-12-09	T	ORV	1.78	1.90	1.77	1.82	0.04	599,161	572	1.82	1.92	348,294	98,400	11,700	7,100	4,565	46,500	4,600			27,102		8,300
2025-12-08	T	ORV	1.72	1.82	1.66	1.78	0.07	206,360	543	1.77	1.83	100,238	34,300	5,500	4,700	4,400	23,100	15,600			1,927		15,100	290
2025-12-05	T	ORV	1.75	1.81	1.71	1.71	-0.01	200,882	528	1.70	1.73	70,152	32,100	11,000	500	1,400	43,000	7,300			4,329		30,600	50
2025-12-04	T	ORV	1.77	1.81	1.69	1.72	-0.05	289,762	569	1.72	1.84	155,138	46,200	9,200	600	2,431	50,600	4,239			1,255		19,500	84
2025-12-03	T	ORV	1.73	1.90	1.73	1.77	0.06	881,307	1,451	1.76	1.85	503,592	156,600	34,250	22,200	4,429	94,775	19,300			4,420		39,300	143
2025-12-02	T	ORV	1.70	1.71	1.62	1.71	0.03	300,542	511	1.61	1.73	145,736	42,900	19,200	4,300	350	55,495	7,800			1,392		23,100	155
2025-12-01	T	ORV	1.70	1.71	1.57	1.68	0.03	587,289	1,123	1.68	1.78	235,733	131,566	21,979	3,300	2,300	93,400	5,300			12,165		74,900	111
2025-11-28	T	ORV	1.76	1.81	1.65	1.65	-0.09	799,738	1,436	1.61	1.75	501,224	86,700	46,135	15,500	2,453	56,400	22,400			7,990		57,500	125
2025-11-27	T	ORV	2.08	2.08	1.56	1.74	-0.32	1,910,393	2,103	1.73	1.85	1,468,560	136,100	40,642	44,900	2,440	42,900	67,300			20,111		81,500	283
2025-11-26	T	ORV	1.91	2.09	1.91	2.06	0.25	589,347	937	2.04	2.08	414,334	45,500	12,000	9,800	1,075	37,800	22,950			6,238		36,600	282
2025-11-25	T	ORV	1.70	1.81	1.63	1.81	0.15	292,083	487	1.78	1.81	201,807	18,860	7,000	2,200	268	21,000	13,300			2,438		23,800
2025-11-24	T	ORV	1.60	1.72	1.58	1.66	0.10	668,335	721	1.64	1.71	502,876	59,000	13,550	10,200	550	45,700	2,600			1,367		31,800	184
2025-11-21	T	ORV	1.54	1.60	1.47	1.56	0.04	378,557	892	1.56	1.71	295,775	24,600	11,000	9,100	725	15,100	300			7,144		11,900	9
2025-11-20	T	ORV	1.65	1.69	1.50	1.52	-0.11	569,387	666	1.50	1.65	345,320	67,350	22,100	500	2,300	68,300	13,600			4,304		44,300
2025-11-19	T	ORV	1.66	1.70	1.57	1.63	0.02	119,974	278	1.60	1.66	75,264	14,600	2,600		800	18,600	1,100			1,678		4,800
2025-11-18	T	ORV	1.65	1.69	1.52	1.61		317,801	620	1.61	1.73	142,555	44,100	4,400	15,100	1,200	66,000	7,900			1,932		33,900	9
2025-11-17	T	ORV	1.74	1.74	1.56	1.61	-0.12	317,518	633	1.60	1.71	180,736	41,200	6,300	4,200	503	43,700	10,700			8,506		19,700	123
2025-11-14	T	ORV	1.75	1.78	1.44	1.73	-0.08	320,550	641	1.73	1.81	207,731	33,700	8,900	14,000	1,380	18,400	5,200			6,417		21,700	72
2025-11-13	T	ORV	1.81	1.85	1.76	1.81	0.01	373,770	591	1.77	1.85	243,692	66,932	4,400	3,900	1,300	17,600	10,200			5,237		18,600	65
2025-11-12	T	ORV	1.68	1.88	1.64	1.80	0.12	690,064	1,046	1.79	1.81	421,239	141,829	13,200	26,600	2,530	33,700	18,700			3,169		24,300	338
2025-11-11	T	ORV	1.56	1.68	1.54	1.68	0.14	636,169	783	1.62	1.68	396,673	80,000	15,750	34,100	500	44,300	10,100			1,966		50,600	134
2025-11-10	T	ORV	1.54	1.61	1.53	1.54	0.10	660,585	626	1.54	1.56	447,856	90,670	14,700	24,500	573	31,000	10,100			5,820		33,200	269