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	VEIN	0.85	0.86	0.85	0.85	0.01	110,082	36	0.85	0.86	9,000	34,010	10,000	11,500	100	1,000	12,900			23,213		7,500
2026-02-05	V	VEIN	0.85	0.85	0.84	0.84	-0.01	220,658	51	0.81	0.86	134,988	20,500	13,500	23,500			25,000			570		2,500
2026-02-04	V	VEIN	0.85	0.86	0.85	0.85		169,476	20	0.85	0.86	25,005	27,391	3,500	6,000	200		67,000			380		40,000
2026-02-03	V	VEIN	0.85	0.86	0.84	0.86	0.01	1,210,729	146	0.84	0.86	30,000	280,000	271,500	252,000			256,500			103,158
2026-02-02	V	VEIN	0.85	0.86	0.84	0.85		198,851	40	0.84	0.86	53,587	21,000	25,000	79,500			15,000			764		4,000
2026-01-30	V	VEIN	0.85	0.86	0.83	0.86		636,174	388	0.83	0.86	85,999	128,500	76,145	187,000		8,000	142,500			2,530		1,500	4,000
2026-01-29	V	VEIN	0.86	0.86	0.84	0.85	-0.01	1,274,940	177	0.85	0.86	677,925	263,610	86,000	80,000		16,500	116,500			1,386		32,500
2026-01-28	V	VEIN	0.84	0.87	0.84	0.85		1,421,249	158	0.85	0.87	927,155	192,600	29,000	55,000	1,036	81,500	79,000			42,112		13,000
2026-01-27	V	VEIN	0.82	0.86	0.82	0.85	-0.02	1,213,644	829	0.84	0.86	472,395	271,500	86,000	144,500		5,500	217,500			1,169		12,500
2026-01-26	V	VEIN	0.85	0.87	0.83	0.87	0.14	1,370,937	882	0.85	0.87	635,579	296,770	38,000	60,000	100	32,000	271,000			5,838		24,500
2026-01-23	V	VEIN	0.71	0.73	0.71	0.73	0.03	41,242	22	0.68	0.73	21,242	7,000	6,500	5,000			1,000					500
2026-01-22	V	VEIN	0.70	0.73	0.69	0.73	-0.02	109,201	35	0.68	0.75	36,674	15,000	44,000	4,500			5,000			27		4,000
2026-01-21	V	VEIN	0.67	0.75	0.67	0.75	0.09	134,579	82	0.63	0.74	75,300	15,000	14,000	12,500		2,500	2,500			5,279		7,000
2026-01-20	V	VEIN	0.65	0.67	0.62	0.66		75,057	48	0.62	0.67	22,500	2,000	13,500	11,000			20,000			2,057		4,000
2026-01-19	V	VEIN	0.64	0.67	0.64	0.66	0.04	61,009	25	0.62	0.69	6,678	8,000	6,000	4,000		28,000	5,500			2,531
2026-01-16	V	VEIN	0.69	0.69	0.62	0.65	-0.01	68,714	20	0.62	0.69	43,200	5,500		2,000			12,000			5,744
2026-01-15	V	VEIN	0.69	0.69	0.65	0.66		37,967	24	0.65	0.69	27,484	1,449	1,000				3,000			24		4,500
2026-01-14	V	VEIN	0.66	0.69	0.66	0.69	0.01	38,289	10	0.67	0.69	17,000	500	10,000	5,000			5,500			289
2026-01-13	V	VEIN	0.67	0.69	0.67	0.68	-0.01	57,500	7	0.65	0.69	50,500		5,000	2,000
2026-01-12	V	VEIN	0.70	0.70	0.64	0.66	-0.02	193,662	66	0.65	0.72	122,249	9,000	14,000	18,500			17,000			10,497		2,000
2026-01-09	V	VEIN	0.60	0.70	0.60	0.66	0.06	155,368	55	0.68	0.70	63,809	15,645	27,500	16,000			29,500			2,830
2026-01-08	V	VEIN	0.60	0.62	0.58	0.60		53,800	17	0.60	0.70	47,300		4,000				1,500			500
2026-01-07	V	VEIN	0.60	0.62	0.60	0.60		91,503	25	0.58	0.62	35,015		29,000	6,000	478	12,000	9,000
2026-01-06	V	VEIN	0.59	0.62	0.59	0.60	-0.02	176,461	55	0.57	0.62	146,001	5,400	3,500	8,000		2,000	10,000					1,500
2026-01-05	V	VEIN	0.58	0.62	0.58	0.59	0.03	142,305	54	0.59	0.62	98,870	7,500	4,500	8,500		2,000	15,000			364		5,500
2026-01-02	V	VEIN	0.55	0.56	0.51	0.56	0.02	185,780	63	0.56	0.62	116,194	18,000	21,500	9,000		500	15,000			10		3,500
2025-12-31	V	VEIN	0.54	0.57	0.54	0.54		354,132	99	0.55	0.56	190,165	77,000	21,000	18,000		18,000	28,495			500
2025-12-30	V	VEIN	0.61	0.61	0.53	0.53	-0.08	248,477	84	0.54	0.60	154,210	10,000	13,000	4,000	100	36,500	15,500			667		14,000
2025-12-29	V	VEIN	0.67	0.67	0.56	0.61	-0.06	379,722	141	0.60	0.61	255,305	45,000	18,500	6,500		500	41,500			6,917		4,500
2025-12-24	V	VEIN	0.65	0.68	0.65	0.67	0.01	32,300	13	0.67	0.68	27,800	500					4,000
2025-12-23	V	VEIN	0.67	0.67	0.65	0.67		57,216	20	0.65	0.67	47,015	500	500				1,198			3		8,000
2025-12-22	V	VEIN	0.67	0.69	0.67	0.67	0.01	38,077	31	0.67	0.68	19,500	1,200	4,500	2,000		3,500	6,000			872		500
2025-12-19	V	VEIN	0.67	0.67	0.66	0.66		5,127	7	0.65	0.68	3,850			1,000						277
2025-12-18	V	VEIN	0.68	0.68	0.65	0.66	-0.01	65,512	26	0.65	0.67	51,493		7,500	500			3,000			2		3,000
2025-12-17	V	VEIN	0.67	0.67	0.67	0.67		25,500	5	0.67	0.68	24,000	500		500			500
2025-12-16	V	VEIN	0.67	0.67	0.67	0.67	0.01	18,267	14	0.67	0.68	10,767	4,000		500			1,000					2,000
2025-12-15	V	VEIN	0.68	0.68	0.66	0.66	-0.02	23,800	13	0.66	0.67	15,000	4,500		1,000			3,000			300
2025-12-12	V	VEIN	0.67	0.68	0.67	0.68	0.01	26,316	31	0.67	0.68	2,532	16,500		3,500			3,500			127
2025-12-11	V	VEIN	0.66	0.67	0.66	0.67	0.02	82,808	62	0.67	0.68	48,400	20,500		500			9,500			108		3,000
2025-12-10	V	VEIN	0.68	0.68	0.65	0.65	-0.03	30,979	27	0.65	0.66	21,832	5,647	3,000				500
2025-12-09	V	VEIN	0.68	0.68	0.68	0.68		7,843	11	0.67	0.69	2,840	500	2,000			1,500				3		1,000
2025-12-08	V	VEIN	0.69	0.69	0.68	0.68	-0.01	3,105	5	0.68	0.70	1,530	1,500
2025-12-05	V	VEIN	0.69	0.70	0.69	0.70		24,500	11	0.68	0.70	14,500	2,500		2,500			5,000
2025-12-04	V	VEIN	0.70	0.71	0.69	0.70		198,582	51	0.69	0.70	176,900	2,000		500			6,000			7,682		5,500
2025-12-03	V	VEIN	0.67	0.71	0.67	0.69	0.01	64,918	31	0.70	0.71	43,050	6,500	5,000	1,000	11	2,500	6,500			357
2025-12-02	V	VEIN	0.73	0.73	0.68	0.70	-0.03	167,612	61	0.69	0.70	99,074	21,950	6,000	8,000	358	6,000	20,500			330		4,000
2025-12-01	V	VEIN	0.74	0.74	0.72	0.73	0.01	36,346	29	0.72	0.73	25,817		1,000	3,500	1	4,000	1,000			528		500
2025-11-28	V	VEIN	0.74	0.74	0.72	0.72	-0.01	15,630	14	0.71	0.74	12,000	2,600					500
2025-11-27	V	VEIN	0.73	0.74	0.72	0.73	0.02	68,064	34	0.70	0.74	52,100	4,500	2,000	1,000		4,500	2,000			264		1,500
2025-11-26	V	VEIN	0.69	0.71	0.69	0.71	0.02	152,843	76	0.70	0.72	88,370	8,000	14,500	11,500	300		29,500			673
2025-11-25	V	VEIN	0.69	0.70	0.68	0.69	0.03	119,038	47	0.67	0.69	74,715	2,400	7,000	4,000			25,000			423		5,500
2025-11-24	V	VEIN	0.62	0.71	0.62	0.69	0.08	234,944	68	0.68	0.69	110,944	4,000	28,500	22,000			65,500					4,000
2025-11-21	V	VEIN	0.61	0.64	0.61	0.62	0.03	299,845	252	0.60	0.62	183,150	6,000	29,500	24,500	750		47,317			2,828		4,500
2025-11-20	V	VEIN	0.61	0.61	0.57	0.60	-0.01	236,877	157	0.56	0.60	100,016	27,703	11,500	19,000			31,500			45,000		2,000	158
2025-11-19	V	VEIN	0.57	0.61	0.57	0.61	0.05	490,275	129	0.60	0.61	339,842	10,000	13,000	29,000	600	500	36,000			59,000		2,000
2025-11-18	V	VEIN	0.56	0.58	0.55	0.55	-0.01	216,711	156	0.55	0.56	118,861	29,500	11,500	500		10,000	45,500			350
2025-11-17	V	VEIN	0.54	0.58	0.53	0.56	0.03	487,152	137	0.54	0.57	227,800	63,000	73,000	23,500		1,000	77,500			50		20,500	673
2025-11-14	V	VEIN	0.495	0.54	0.49	0.53	0.035	322,677	125	0.50	0.55	201,900	22,319	24,000	41,000			24,000			501		7,500
2025-11-13	V	VEIN	0.54	0.54	0.495	0.495	-0.045	228,879	122	0.495	0.51	122,107	26,872	15,500	21,500		1,500	28,500			400		12,500
2025-11-12	V	VEIN	0.52	0.54	0.52	0.54	0.02	148,951	52	0.53	0.55	34,065	21,280	31,000	11,500	222		45,500			284		5,000
2025-11-11	V	VEIN	0.57	0.57	0.52	0.53	-0.03	506,790	131	0.51	0.53	380,030	34,250	14,500	28,500			35,500					13,000	1,000
2025-11-10	V	VEIN	0.52	0.57	0.52	0.56	0.04	270,402	90	0.54	0.57	177,511	13,500	23,000	15,000			25,000			891		15,500