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	VLN	15.00	15.10	15.00	15.00	0.075	10,815	23	15.00	15.15	10,710	1								104
2026-02-05	T	VLN	15.00	15.01	14.925	14.925	-0.075	10,622	36	14.78	15.00	8,107									1,073		900	2
2026-02-04	T	VLN	14.97	15.00	14.96	15.00	0.25	1,418	20	14.78	15.01	450	99					100			679
2026-02-03	T	VLN	14.50	15.11	14.48	15.11	0.51	33,065	42	14.65	15.20	26,975	419	300							363
2026-02-02	T	VLN	15.06	15.06	14.41	14.71	-0.35	14,895	55	13.76	14.75	10,997	435	635			100				369		100	4
2026-01-30	T	VLN	14.16	15.13	14.16	15.13	0.63	7,818	38	14.80	15.19	3,400		204		213	2,500	100			400		800
2026-01-29	T	VLN	14.37	14.50	14.30	14.50	0.30	7,081	38	14.35	14.65	5,492		876							713
2026-01-28	T	VLN	14.70	14.79	13.59	14.20	-0.62	35,113	148	14.00	14.70	27,505	850	593	1,900		100	318			2,861		800	95
2026-01-27	T	VLN	15.10	15.10	14.17	14.77	-0.33	3,862	34	14.50	15.20	2,457	193	400			200				412		100
2026-01-26	T	VLN	15.32	15.32	15.00	15.10	-0.23	4,274	46	15.10	15.26	2,594	232	228			200	100			783
2026-01-23	T	VLN	15.09	15.41	14.95	15.41	0.40	13,262	64	15.15	15.50	9,728	466	1,275				100			1,091		400	2
2026-01-22	T	VLN	15.50	15.50	15.00	15.01	-0.44	20,351	104	14.75	15.10	8,806	600	715	500		3,100	3,900			664		1,700
2026-01-21	T	VLN	14.95	15.45	14.75	15.45	0.70	51,169	96	14.95	15.45	45,819	261	589		90	100	200			1,580		700
2026-01-20	T	VLN	14.38	14.86	14.28	14.75	0.23	25,462	80	14.50	14.90	19,455	215	1,085	100	90	100	100			1,169		200	80
2026-01-19	T	VLN	14.71	14.97	14.50	14.52	-0.25	31,266	117	14.50	14.58	27,119	284	1,184	200	100					765		1,200	50
2026-01-16	T	VLN	14.99	14.99	14.16	14.77	-0.13	103,137	256	14.70	14.95	94,937	360	1,674	300	395	300	400			2,392		1,400	99
2026-01-15	T	VLN	15.94	15.95	14.00	14.90	-3.89	295,932	836	14.85	14.90	197,451	8,211	12,709	6,500	229	7,100	800			23,347		9,000	506
2026-01-14	T	VLN	19.35	19.35	18.55	18.79	-0.44	9,593	45	18.40	19.33	7,959		204		85					553		200	35
2026-01-13	T	VLN	18.92	19.50	18.48	19.23	0.53	5,604	38	19.15	19.49	4,244		1,200							50			55
2026-01-12	T	VLN	18.99	18.99	18.70	18.70	-0.40	3,260	31	18.70	19.00	1,906	206	900				100			40		100
2026-01-09	T	VLN	19.10	19.10	18.75	18.75	-0.25	1,604	19	18.74	19.00	505	199	100	200						193		400	6
2026-01-08	T	VLN	18.74	19.00	18.74	19.00	-0.05	3,334	23	18.70	19.10	1,334		200									200
2026-01-07	T	VLN	19.00	19.14	19.00	19.00		5,233	41	18.80	19.05	3,318	100	425							89		700
2026-01-06	T	VLN	18.95	19.00	18.30	19.00	0.33	6,307	37	18.70	19.00	4,003		400			100				25		500	2
2026-01-05	T	VLN	19.00	19.00	18.66	18.67	-0.29	4,093	19	18.50	18.95	3,387	100	300			100				156			50
2026-01-02	T	VLN	18.78	18.96	18.50	18.96	0.31	1,679	24	18.55	19.00	1,204	17	300							131			26
2025-12-31	T	VLN	18.30	18.75	18.30	18.65	0.24	5,681	31	18.01	18.94	3,400	300	500			200				81		700
2025-12-30	T	VLN	18.05	18.45	18.02	18.41	0.08	4,335	28	18.20	18.69	3,062	100	463				100			60
2025-12-29	T	VLN	18.30	19.00	18.30	18.33	0.03	3,408	38	18.02	18.70	2,789	6	100		65		100			101		100	147
2025-12-24	T	VLN	18.30	18.30	18.30	18.30	-0.03	215	6	18.30	18.67	101
2025-12-23	T	VLN	18.50	18.54	18.31	18.33		1,204	19	18.30	18.90	464	100	300				50			20		100	60
2025-12-22	T	VLN	18.47	18.67	18.30	18.33	0.06	3,186	40	18.30	18.99	1,848	110	552	500	41					1			51
2025-12-19	T	VLN	18.50	18.50	18.25	18.27	-0.25	1,031	13	18.20	18.50	500	104	200							53			75
2025-12-18	T	VLN	18.57	18.75	18.50	18.52	-0.14	4,935	27	18.50	19.00	2,979	300	300				600			156		500
2025-12-17	T	VLN	18.65	18.71	18.65	18.66	-0.14	1,107	12	18.50	19.00	1,002		105
2025-12-16	T	VLN	18.81	18.81	18.80	18.80	0.05	1,005	7	18.60	18.97	1,000
2025-12-15	T	VLN	18.29	18.75	18.20	18.75	0.45	2,794	23	18.01	18.75	2,468	100								61			80
2025-12-12	T	VLN	18.15	18.58	18.15	18.54	0.04	2,149	19	18.14	18.70	1,222	200		200		200				211		100
2025-12-11	T	VLN	18.15	18.97	18.15	18.65	0.51	8,406	56	18.50	18.65	5,300	1,168	600	600		100				537
2025-12-10	T	VLN	17.80	18.14	17.80	18.14	0.10	786	12	18.10	18.52	473									13		300
2025-12-09	T	VLN	17.99	18.04	17.84	18.04	-0.03	3,661	20	17.50	18.05	2,950	100	300				100			110		100
2025-12-08	T	VLN	18.25	18.32	18.07	18.07	-0.225	2,908	19	17.50	18.20	2,263		263		31		100			101		100
2025-12-05	T	VLN	18.04	18.42	18.00	18.33	0.34	6,291	41	18.07	18.39	3,460	200	700			800				100		900	31
2025-12-04	T	VLN	17.88	18.00	17.75	18.00	0.20	3,021	21	17.50	18.07	1,170	400	200							50		400	1
2025-12-03	T	VLN	17.85	17.85	17.85	17.85	0.05	174	8	17.75	18.06	1	6			50	100				12			5
2025-12-02	T	VLN	17.915	17.97	17.79	17.80	-0.30	1,501	13	17.76	18.00	1,008		100				100			100
2025-12-01	T	VLN	18.09	18.10	18.08	18.10	0.02	739	13	17.85	18.52	350	184			5					198
2025-11-28	T	VLN	18.00	18.08	17.85	18.08	0.22	1,967	23	17.75	18.08	1,660	1				100				204
2025-11-27	T	VLN	17.86	17.86	17.80	17.80	-0.08	754	16	17.90	18.52	498	100			7		100			49
2025-11-26	T	VLN	17.87	17.88	17.87	17.88	0.08	465	11	17.75	18.52	266									107
2025-11-25	T	VLN	17.88	18.00	17.76	17.80	0.05	1,999	20	17.75	18.49	1,062	194				200				200			93
2025-11-24	T	VLN	17.80	18.34	17.75	17.75	-0.05	4,324	33	17.75	18.00	3,128		382		94		100			172		400
2025-11-21	T	VLN	17.70	17.89	17.50	17.80	0.30	5,661	30	17.80	18.52	2,894	164		1,000		300				903
2025-11-20	T	VLN	17.90	17.90	17.59	17.59	-0.41	4,695	34	17.50	18.52	3,380	200	500			100				300			15
2025-11-19	T	VLN	18.00	18.06	18.00	18.00	-0.01	1,803	13	17.90	18.20	1,500				10					292
2025-11-18	T	VLN	18.19	18.20	18.00	18.01	0.01	15,050	47	17.99	18.10	12,676	64	1,100							309		900
2025-11-17	T	VLN	18.00	18.24	17.89	18.00	0.10	29,431	144	17.75	18.09	23,239	314	3,600		37	200				829		1,200	9
2025-11-14	T	VLN	17.50	17.90	17.50	17.90	0.40	16,725	70	17.50	17.99	12,018	884				3,300				224			10
2025-11-13	T	VLN	17.50	17.75	17.50	17.50	-0.34	5,692	27	17.50	17.60	4,600					400				402			70
2025-11-12	T	VLN	17.56	18.00	17.55	17.84	0.39	38,028	165	17.50	17.84	27,961	629	1,815	100	90		200			678		1,700	55
2025-11-11	T	VLN	16.90	17.45	16.90	17.45	0.64	194,724	78	17.20	17.45	190,895	104	1,100			1,800	219			419			1
2025-11-10	T	VLN	16.70	16.99	16.70	16.88	0.38	14,283	35	16.60	17.00	12,200		1,100	200						201		400	5
2025-11-07	T	VLN	16.50	16.76	16.50	16.50	-0.04	11,757	36	16.40	16.75	10,604	160	100							292		600	1