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-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-17	V	AL	0.025	0.025	0.02	0.02	-0.005	910,650	21	0.02	0.025	376,000	278,000				100,000	120,000						36,450
2024-04-16	V	AL	0.03	0.03	0.025	0.025	-0.005	1,988,000	60	0.02	0.025	945,000	147,000	40,000	89,000	100,000		499,000						168,000
2024-04-15	V	AL						4	1	0.025	0.03
2024-04-12	V	AL	0.025	0.03	0.025	0.025	-0.005	146,399	10	0.025	0.03	8,000		30,000	82,000						399			26,000
2024-04-11	V	AL	0.03	0.03	0.025	0.03		44,268	7	0.025	0.03	35,792									70			8,000
2024-04-10	V	AL	0.025	0.03	0.025	0.03		185,000	6	0.025	0.03	62,000						123,000
2024-04-09	V	AL	0.025	0.03	0.025	0.03		27,548	3	0.025	0.03	27,548
2024-04-08	V	AL	0.025	0.03	0.025	0.03		110,146	9	0.025	0.03	89,141	15,000					6,000			5
2024-04-05	V	AL	0.025	0.03	0.025	0.03	0.005	1,955,070	42	0.025	0.03	241,000	426,000	77,000	54,000	4,250	2,000	1,150,000
2024-04-04	V	AL	0.025	0.025	0.025	0.025		66,852	9	0.025	0.03	56,012			10,000						4			170
2024-04-03	V	AL	0.02	0.03	0.02	0.025		210,584	25	0.025	0.03	24,100	4,000		8,000		10,000	162,000			100			2,368
2024-04-02	V	AL	0.025	0.025	0.02	0.025		84,600	12	0.02	0.03	33,600	1,000					50,000
2024-04-01	V	AL	0.025	0.025	0.02	0.02	-0.005	35,841	17	0.02	0.025	27,640	2,000					4,000						2,000
2024-03-28	V	AL	0.025	0.025	0.025	0.025		18,109	7	0.02	0.025	17,089					1,000
2024-03-27	V	AL	0.02	0.03	0.02	0.03	0.005	688,941	27	0.02	0.03	178,000	17,000	50,000		691		443,000			150			100
2024-03-26	V	AL	0.025	0.025	0.025	0.025		955,492	18	0.02	0.025	920,100	29,000			869		5,000			223
2024-03-25	V	AL	0.02	0.025	0.02	0.025		498,250	26	0.02	0.025	18,100	24,000	25,000		10,100		421,000			50
2024-03-22	V	AL	0.025	0.025	0.02	0.025		125,001	13	0.02	0.025	104,000		10,000	2,000			8,000			900			100
2024-03-21	V	AL	0.025	0.025	0.02	0.025	-0.005	7,290,723	118	0.02	0.025	1,673,125	1,380,000	144,000	832,000	400,500	2,000	1,980,000			998			878,100
2024-03-20	V	AL	0.025	0.025	0.025	0.025	-0.005	25,001	6	0.025	0.03	1		25,000
2024-03-19	V	AL						147	2	0.025	0.03					50
2024-03-18	V	AL	0.03	0.03	0.025	0.03		268,713	20	0.025	0.03	221,500	40,000			413		6,000			500
2024-03-15	V	AL	0.03	0.03	0.025	0.03		815,034	22	0.025	0.03	603,000	78,000			35,000		85,000						14,000
2024-03-14	V	AL	0.03	0.03	0.025	0.025		53,167	8	0.025	0.03	5,000			40,000			7,000			500
2024-03-13	V	AL	0.03	0.03	0.025	0.025	-0.0025	1,678,176	26	0.025	0.03	1,393,000		159,000	20,000			106,000			93
2024-03-12	V	AL	0.03	0.03	0.0275	0.0275	-0.0025	106,020	9	0.025	0.03	106,000									20
2024-03-11	V	AL	0.025	0.025	0.025	0.025	-0.005	1,001	2	0.025	0.03	1						1,000
2024-03-08	V	AL	0.03	0.03	0.025	0.025	-0.005	13,525	6	0.025	0.03	3,000	7,000					2,000			1,525
2024-03-07	V	AL	0.03	0.03	0.025	0.025	-0.005	231,220	15	0.025	0.03	173,000	51,000	5,000							1,720
2024-03-06	V	AL	0.03	0.03	0.03	0.03		134,033	7	0.025	0.03	100,000	10,000	24,000
2024-03-05	V	AL	0.03	0.03	0.025	0.03	0.005	97,503	10	0.025	0.03	70,000	679	20,000				6,000			50
2024-03-04	V	AL	0.03	0.03	0.025	0.025	-0.005	99,486	16	0.025	0.03	29,000	20,000	50,000		125					63
2024-03-01	V	AL	0.03	0.03	0.025	0.03	0.005	152,561	23	0.025	0.03	20,000	10,000		110,000			12,000						333
2024-02-29	V	AL	0.025	0.025	0.025	0.025	-0.005	30,828	3	0.025	0.03	29,828			1,000
2024-02-28	V	AL	0.025	0.03	0.025	0.03		28,000	9	0.025	0.03	6,000	12,000		8,000						500			1,000
2024-02-27	V	AL	0.025	0.03	0.025	0.03	0.005	105,595	6	0.025	0.03	55,000						50,000			25
2024-02-26	V	AL	0.025	0.03	0.025	0.025	-0.005	289,500	10	0.025	0.03	260,000	14,000	15,000
2024-02-23	V	AL	0.03	0.03	0.025	0.025	-0.005	15,396	5	0.025	0.03	10,533						4,000			763			100
2024-02-22	V	AL	0.03	0.03	0.025	0.025	-0.005	199,966	9	0.025	0.03	10,000		160,000							866			29,000
2024-02-21	V	AL	0.03	0.03	0.03	0.03	0.005	9,210	5	0.025	0.03	9,000									210
2024-02-20	V	AL	0.03	0.03	0.025	0.025	-0.005	140,955	8	0.025	0.03	40,005		100,000
2024-02-16	V	AL	0.03	0.03	0.025	0.025		155,532	12	0.025	0.03	23,918	53,000			900		27,000			714			50,000
2024-02-15	V	AL	0.025	0.03	0.025	0.03		16,736	7	0.025	0.03	15,000						1,000
2024-02-14	V	AL	0.025	0.03	0.025	0.03	0.005	209,160	15	0.025	0.03	154,000									160			55,000
2024-02-13	V	AL	0.025	0.025	0.025	0.025	-0.005	115,000	5	0.025	0.03	22,000			85,000			3,000						5,000
2024-02-12	V	AL	0.025	0.025	0.025	0.025	-0.005	18,400	3	0.025	0.03	700						17,000
2024-02-09	V	AL						160	2	0.025	0.03					25
2024-02-08	V	AL	0.025	0.03	0.025	0.03		179,500	16	0.025	0.03	151,500			8,000			20,000
2024-02-07	V	AL	0.025	0.03	0.025	0.025	-0.005	523,618	26	0.025	0.03	87,000	14,000	2,000	42,000			332,000						45,550
2024-02-06	V	AL	0.03	0.03	0.025	0.025	-0.005	95,000	7	0.025	0.03	30,000	12,000		33,000			20,000
2024-02-05	V	AL	0.03	0.035	0.03	0.035	0.005	33,395	5	0.03	0.035	26,100						7,000
2024-02-02	V	AL	0.03	0.03	0.03	0.03		60,856	13	0.025	0.035	48,856	12,000
2024-02-01	V	AL	0.025	0.035	0.025	0.035	0.005	285,145	12	0.025	0.035	150,000	56,000	57,000		145	22,000
2024-01-31	V	AL	0.03	0.03	0.03	0.03		101,525	6	0.025	0.03			16,000				85,000
2024-01-30	V	AL	0.03	0.03	0.03	0.03		10,000	1	0.025	0.03			10,000
2024-01-29	V	AL	0.03	0.03	0.025	0.03		1,073,133	13	0.025	0.03	300,000	680,000	69,000	15,000			9,000
2024-01-26	V	AL	0.03	0.035	0.03	0.03		371,471	23	0.025	0.035	175,000	102,000	50,000				44,000			471
2024-01-25	V	AL	0.03	0.03	0.03	0.03		567,942	26	0.025	0.03	460,000	29,000					78,000			642
2024-01-24	V	AL	0.03	0.03	0.03	0.03		128,017	9	0.025	0.035	128,000
2024-01-23	V	AL	0.03	0.035	0.03	0.03		296,900	15	0.03	0.035	213,000	33,000		24,000	900		26,000
2024-01-22	V	AL	0.03	0.03	0.03	0.03		350,833	17	0.025	0.035	319,333	16,000					15,000			500
2024-01-19	V	AL	0.035	0.035	0.03	0.03	-0.005	3,065,823	90	0.03	0.035	1,518,294	163,000	562,000	70,000		25,000	557,000			1,129			169,000