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	ZC	0.68	0.68	0.68	0.68		5,076	6	0.67	0.68	4,000		500		170					326
2026-02-05	V	ZC	0.68	0.68	0.68	0.68		10,208	5	0.68	0.71	10,206									2
2026-02-04	V	ZC	0.68	0.68	0.68	0.68		19,758	9	0.68	0.71	19,558									200
2026-02-03	V	ZC	0.68	0.68	0.68	0.68		65	1	0.68	0.70	65
2026-02-02	V	ZC	0.68	0.68	0.68	0.68		1	1	0.68	0.71	1				63
2026-01-30	V	ZC	0.68	0.68	0.68	0.68	0.01	9,510	7	0.68	0.72	5,000			1,500			500			10			2,500
2026-01-29	V	ZC	0.69	0.69	0.67	0.67	-0.02	4,040	3	0.67	0.71	4,000
2026-01-28	V	ZC	0.69	0.70	0.69	0.70	0.08	9,028	6	0.63	0.71	1,000		3,000	500	300					4,228
2026-01-27	V	ZC	0.62	0.62	0.62	0.62	-0.09	11,000	6	0.62	0.71	3,000	3,000	3,000	1,000			1,000
2026-01-26	V	ZC	0.70	0.71	0.62	0.62	-0.03	7,000	5	0.62	0.73	2,000						2,000			3,000
2026-01-23	V	ZC	0.66	0.66	0.65	0.65	-0.09	39,000	3	0.65	0.70	35,000									4,000
2026-01-22	V	ZC	0.66	0.74	0.66	0.74	0.01	2,700	6	0.66	0.74	1,600		1,000		100
2026-01-21	V	ZC	0.67	0.74	0.66	0.73	-0.02	17,420	11	0.66	0.73	16,500		500							420
2026-01-20	V	ZC				0.75				0.70	0.73
2026-01-19	V	ZC	0.75	0.75	0.66	0.66	-0.09	2,268	7	0.67	0.73	777			1,000	490					1
2026-01-16	V	ZC	0.75	0.75	0.75	0.75	0.15	3,319	5	0.66	0.76	3,000				310					9
2026-01-15	V	ZC	0.60	0.60	0.60	0.60		100	1	0.61	0.75	100				61					1,000
2026-01-14	V	ZC	0.59	0.60	0.54	0.59	0.02	22,191	12	0.61	0.75	19,169						3,000			1
2026-01-13	V	ZC	0.59	0.59	0.57	0.57	0.04	12,718	6	0.50	0.59	1,500		5,000				6,000			218
2026-01-12	V	ZC	0.52	0.53	0.52	0.53	0.03	32,500	10	0.50	0.59	21,000		4,000	2,000			5,500
2026-01-09	V	ZC	0.50	0.53	0.50	0.53	0.04	33,324	13	0.48	0.52	15,249		8,000	5,000	35		5,000			40
2026-01-08	V	ZC	0.50	0.52	0.49	0.52	0.01	13,358	11	0.48	0.55	9,220			500		3,638
2026-01-07	V	ZC	0.50	0.51	0.50	0.51	0.04	4,010	4	0.47	0.55	4,000
2026-01-06	V	ZC	0.47	0.47	0.47	0.47		15,046	5	0.46	0.55	13,500			1,500
2026-01-05	V	ZC	0.47	0.47	0.47	0.47		5,777	3	0.46	0.55						5,000	377			400
2026-01-02	V	ZC	0.47	0.47	0.47	0.47	0.01	26,040	6	0.46	0.55	24,040					2,000
2025-12-31	V	ZC	0.46	0.46	0.46	0.46	-0.005	30,455	3	0.43	0.59	30,005	450
2025-12-30	V	ZC	0.45	0.465	0.45	0.465	0.035	6,898	6	0.46	0.59	5,550						1,000			348
2025-12-29	V	ZC	0.52	0.52	0.43	0.43	-0.08	205,314	27	0.425	0.59	162,575	15,000		4,500		22,000
2025-12-24	V	ZC	0.51	0.51	0.51	0.51		2,000	1	0.51	0.57	2,000
2025-12-23	V	ZC	0.55	0.55	0.51	0.51		31,369	11	0.51	0.59	29,500			1,000			500			369
2025-12-22	V	ZC	0.55	0.56	0.51	0.51		5,105	6	0.52	0.59		500		4,500						105
2025-12-19	V	ZC	0.51	0.51	0.51	0.51		550	2	0.51	0.59	500
2025-12-18	V	ZC	0.51	0.51	0.51	0.51		2,720	6	0.51	0.59	1,910									810
2025-12-17	V	ZC	0.51	0.57	0.51	0.51	-0.01	13,310	11	0.51	0.59	12,406			500			400			3
2025-12-16	V	ZC	0.52	0.52	0.52	0.52		2,510	2	0.51	0.59	2,510
2025-12-15	V	ZC	0.53	0.53	0.51	0.52	-0.06	30,343	18	0.52	0.60	16,500			9,500	323		2,000			2,000
2025-12-12	V	ZC	0.53	0.53	0.53	0.53	-0.05	5,320	8	0.52	0.60	800			1,000						3,520
2025-12-11	V	ZC	0.53	0.58	0.53	0.58	0.02	32,930	29	0.51	0.60	20,000		4,000	2,500	290		5,500			640
2025-12-10	V	ZC	0.55	0.56	0.55	0.56	0.03	9,850	11	0.52	0.56	3,500				350		6,000
2025-12-09	V	ZC	0.52	0.52	0.52	0.52	-0.01	2,968	5	0.51	0.55				1,500			1,000			468
2025-12-08	V	ZC	0.57	0.57	0.53	0.53	-0.07	4,821	8	0.52	0.55	2,781									2,040
2025-12-05	V	ZC	0.63	0.63	0.60	0.60	-0.02	3,500	3	0.57	0.62	1,000			1,000			1,500
2025-12-04	V	ZC	0.65	0.65	0.62	0.65	0.03	6,353	7	0.60	0.65	4,000	1,500					553
2025-12-03	V	ZC	0.62	0.62	0.62	0.62		29	2	0.60	0.65	29				323
2025-12-02	V	ZC	0.62	0.62	0.62	0.62	0.02	14,287	15	0.61	0.65	13,782									505
2025-12-01	V	ZC	0.60	0.60	0.60	0.60		5,530	8	0.55	0.60	110						1,000			4,000
2025-11-28	V	ZC	0.60	0.60	0.60	0.60	0.04	2,802	5	0.53	0.60	2,500						249			53
2025-11-27	V	ZC	0.56	0.56	0.56	0.56	-0.01	900	2	0.53	0.57	500				400
2025-11-26	V	ZC	0.50	0.57	0.50	0.57	0.10	59,603	21	0.53	0.58	53,500		1,500	500			2,000			2
2025-11-25	V	ZC	0.49	0.49	0.47	0.47	-0.06	10,329	5	0.47	0.50	8,279									2,000
2025-11-24	V	ZC	0.50	0.53	0.50	0.53	0.03	12,000	3	0.49	0.54	12,000
2025-11-21	V	ZC	0.47	0.50	0.47	0.50	0.04	14,540	10	0.47	0.50	6,040			1,000		1,000	6,500
2025-11-20	V	ZC	0.50	0.50	0.46	0.46	-0.03	18,351	9	0.46	0.53	18,000				200					100			51
2025-11-19	V	ZC	0.50	0.50	0.49	0.49		20,004	4	0.48	0.50	20,004
2025-11-18	V	ZC				0.49				0.49	0.53
2025-11-17	V	ZC	0.49	0.49	0.49	0.49		2,543	3	0.49	0.53	2,510
2025-11-14	V	ZC				0.49				0.49	0.53
2025-11-13	V	ZC	0.49	0.49	0.49	0.49		3,000	1	0.50	0.53	3,000
2025-11-12	V	ZC	0.54	0.54	0.49	0.49	-0.05	13,515	8	0.49	0.53	11,500	1,000					1,000			15
2025-11-11	V	ZC	0.54	0.54	0.54	0.54		10	1	0.50	0.54	10
2025-11-10	V	ZC				0.54				0.50	0.54