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	PML	0.46	0.46	0.46	0.46	-0.005	150,325	27	0.465	0.485	78,500	5,500	28,000	31,500			6,500			325
2026-02-05	V	PML	0.48	0.49	0.46	0.47	-0.03	86,126	23	0.46	0.50	57,776		1,500	11,500			13,000			100		1,000
2026-02-04	V	PML	0.50	0.51	0.50	0.50		138,450	33	0.485	0.52	92,592	4,000	21,000			9,500	6,500			4,858
2026-02-03	V	PML	0.46	0.55	0.46	0.50	0.08	345,793	135	0.47	0.50	170,760	31,090	25,000	33,500		1,000	26,500			37,002		20,000
2026-02-02	V	PML	0.45	0.46	0.41	0.43	-0.02	691,284	329	0.42	0.46	465,510	31,500	5,000	85,500			98,000			864		4,000
2026-01-30	V	PML	0.50	0.52	0.44	0.45	-0.05	489,799	69	0.45	0.50	414,192	10,500	500	19,500		4,500	31,000			607		4,000	5,000
2026-01-29	V	PML	0.52	0.53	0.49	0.50	-0.02	401,913	92	0.48	0.52	324,795	13,050	12,000	22,500			14,500			368		14,500
2026-01-28	V	PML	0.50	0.55	0.50	0.52	0.025	201,701	132	0.50	0.54	77,002	17,000	25,500	10,000		30,000	35,000			2,259		4,000
2026-01-27	V	PML	0.53	0.53	0.48	0.50	-0.04	159,792	73	0.495	0.50	94,475	5,000	7,000	18,500			25,500			717		8,000
2026-01-26	V	PML	0.50	0.56	0.50	0.54	-0.01	187,904	84	0.51	0.55	149,025	7,500	6,500	7,000			13,000			1,179		3,500
2026-01-23	V	PML	0.50	0.56	0.50	0.55	0.05	493,260	177	0.51	0.60	338,510	31,100	26,000	25,000	250	500	52,000			8,900		10,500
2026-01-22	V	PML	0.48	0.50	0.48	0.50		34,533	31	0.475	0.50	15,500	7,000		3,000			4,500			4,003		500
2026-01-21	V	PML	0.48	0.50	0.47	0.50	0.015	48,669	26	0.465	0.53	38,000	4,000					5,500			669
2026-01-20	V	PML	0.47	0.50	0.47	0.485	-0.005	39,684	33	0.48	0.50	32,201	3,500		1,500			1,500			283
2026-01-19	V	PML	0.475	0.50	0.475	0.49	0.02	80,024	75	0.47	0.495	48,511	5,500	2,000	6,500			9,000			2,013		6,000
2026-01-16	V	PML	0.47	0.47	0.47	0.47		13,173	9	0.465	0.475	11,500	500					1,000
2026-01-15	V	PML	0.445	0.485	0.445	0.47	0.015	163,326	85	0.47	0.475	106,800	5,000	12,000	6,500			28,000			526		4,000
2026-01-14	V	PML	0.455	0.46	0.455	0.46		5,500	6	0.455	0.46	500			2,500			2,500
2026-01-13	V	PML	0.475	0.475	0.46	0.46	-0.01	36,647	32	0.455	0.465	12,100	2,500	500	12,000			7,000			500		1,500
2026-01-12	V	PML	0.475	0.495	0.47	0.47	-0.01	250,966	85	0.47	0.475	142,600	9,500	13,000	41,000			35,500			1,366		8,000
2026-01-09	V	PML	0.44	0.485	0.44	0.48	0.03	244,680	52	0.46	0.48	120,000	6,020	17,000	13,000	200	980	63,000			20,480		4,000
2026-01-08	V	PML	0.45	0.465	0.45	0.45	-0.005	139,435	72	0.445	0.46	88,000	11,500	6,000	18,000			15,562			373
2026-01-07	V	PML	0.41	0.465	0.40	0.455	0.015	268,373	131	0.455	0.465	127,500	14,500	20,000	38,000	450	3,000	59,500			314		4,000
2026-01-06	V	PML	0.435	0.475	0.43	0.44	0.005	262,729	156	0.425	0.43	171,000		13,000	19,500			33,500			25,229		500
2026-01-05	V	PML	0.405	0.4725	0.405	0.435	0.03	215,799	176	0.43	0.435	109,867	18,000	19,500	25,500	665		28,500			2,767		10,500
2026-01-02	V	PML	0.37	0.405	0.37	0.405	0.01	205,686	56	0.395	0.405	152,886	5,000	14,000	12,500			20,000			800
2025-12-31	V	PML	0.375	0.395	0.36	0.395		41,000	35	0.38	0.40	19,500	1,000	8,000				9,000			3,500
2025-12-30	V	PML	0.35	0.395	0.35	0.37	0.02	99,303	74	0.375	0.38	54,000	10,500	6,000	15,000			7,500			4,803		1,500
2025-12-29	V	PML	0.37	0.39	0.35	0.35	-0.03	225,593	118	0.35	0.36	115,711	3,000	13,500	39,500			30,500			7,432		15,000
2025-12-24	V	PML	0.36	0.38	0.36	0.38	0.025	116,900	43	0.37	0.375	61,500	5,000	13,000	19,000			17,900			500
2025-12-23	V	PML	0.35	0.36	0.335	0.355	0.035	102,800	60	0.35	0.36	16,000	500	34,000	28,500			23,500			300
2025-12-22	V	PML				0.32				0.335	0.36
2025-12-19	V	PML	0.33	0.36	0.32	0.335	-0.015	264,802	79	0.325	0.36	121,500	24,000	23,000	18,000			60,000			300		18,000
2025-12-18	V	PML	0.33	0.355	0.33	0.355	0.025	44,700	7	0.33	0.36	38,000			1,500						200		5,000
2025-12-17	V	PML	0.31	0.33	0.31	0.32		162,435	24	0.32	0.33	110,313	4,500	7,500	14,000			26,000			122
2025-12-16	V	PML	0.315	0.34	0.31	0.32		246,000	76	0.31	0.33	96,000	6,000		38,500		11,000	56,500			38,000
2025-12-15	V	PML	0.36	0.38	0.30	0.32	-0.015	248,925	51	0.32	0.34	173,578	500	1,000	12,500		12,500	43,500			347		5,000
2025-12-12	V	PML	0.37	0.37	0.335	0.335	-0.035	140,554	59	0.335	0.36	119,705		9,000	3,000		500	6,000			1,849
2025-12-11	V	PML	0.36	0.375	0.36	0.37	0.01	119,500	33	0.35	0.39	45,000	2,500	12,000	13,500			33,000			7,900		5,500
2025-12-10	V	PML	0.39	0.39	0.39	0.39	0.03	1,100	3	0.37	0.39	100			1,000
2025-12-09	V	PML	0.36	0.3775	0.36	0.3775	-0.0225	3,560	7	0.36	0.39	1,960	500					500			100
2025-12-08	V	PML	0.40	0.40	0.40	0.40		669	4	0.36	0.40	649									20
2025-12-05	V	PML	0.33	0.40	0.32	0.40	0.09	1,096,255	329	0.375	0.40	594,075	43,000	101,500	121,500			163,500			29,650		15,500
2025-12-04	V	PML	0.34	0.34	0.31	0.33	-0.015	899,110	192	0.315	0.34	752,612	55,916		26,500			37,500			20,082		6,500
2025-12-03	V	PML	0.355	0.365	0.33	0.345	0.005	216,554	97	0.335	0.35	98,000	17,000	17,000	39,000			20,777			777		15,500
2025-12-02	V	PML	0.315	0.34	0.315	0.34		176,750	87	0.33	0.35	119,850	16,500	2,000	7,000			25,500			500		4,000
2025-12-01	V	PML	0.31	0.345	0.31	0.34	0.02	494,950	113	0.335	0.34	344,503	21,500	4,000	34,000			72,500			7,947		10,000
2025-11-28	V	PML	0.32	0.365	0.32	0.34	0.02	87,940	40	0.315	0.34	32,500	4,440	1,000	4,000			28,500			17,000		500
2025-11-27	V	PML	0.32	0.345	0.30	0.32	0.02	176,000	29	0.32	0.35	147,500	15,000	4,000	7,000			2,500
2025-11-26	V	PML	0.29	0.30	0.285	0.30	0.01	831,702	346	0.29	0.30	476,114	27,000	58,500	48,500		19,500	173,000			15,000		4,000
2025-11-25	V	PML	0.31	0.32	0.29	0.29	-0.015	301,835	90	0.28	0.305	227,500	14,500	14,500	9,000		6,000	24,000			835		5,500
2025-11-24	V	PML	0.29	0.32	0.29	0.32	0.015	11,500	5	0.30	0.35	6,500											5,000
2025-11-21	V	PML	0.32	0.32	0.295	0.305	-0.035	1,277,275	95	0.295	0.31	1,205,000	9,000	500	33,500			21,000			775		7,500
2025-11-20	V	PML	0.35	0.355	0.34	0.355	0.025	13,160	10	0.33	0.36	2,000	1,500	1,500				8,000			160
2025-11-19	V	PML	0.34	0.34	0.33	0.33		21,350	12	0.33	0.35	10,350		7,000	500			3,500
2025-11-18	V	PML	0.335	0.345	0.31	0.345	0.015	220,500	35	0.31	0.365	161,000	34,000	500	23,000						2,000
2025-11-17	V	PML	0.36	0.40	0.33	0.40	0.05	77,922	6	0.335	0.37	77,200			500						222
2025-11-14	V	PML	0.34	0.365	0.30	0.35	0.01	769,166	237	0.345	0.42	511,382	82,000	16,500	61,000		9,500	69,000			16,774		2,000
2025-11-13	V	PML	0.355	0.365	0.27	0.34	-0.045	289,700	61	0.34	0.42	223,200	10,500	9,000	18,500			23,000			1,500		4,000
2025-11-12	V	PML	0.385	0.385	0.37	0.37	-0.015	49,510	8	0.36	0.40		40,500					9,000
2025-11-11	V	PML	0.37	0.385	0.345	0.385	0.005	36,500	12	0.35	0.40	27,000		4,000	1,000		2,000	2,500
2025-11-10	V	PML	0.38	0.38	0.38	0.38	0.02	2,005	2	0.35	0.40	2,000