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
2024-04-16	V	AU	0.70	0.71	0.69	0.71		32,222	27	0.71	0.74	16,790	2,000	4,500	4,500	318		3,500			314
2024-04-15	V	AU	0.70	0.73	0.70	0.71	0.01	166,368	60	0.70	0.71	99,174	12,000	19,500	22,500			12,500			694
2024-04-12	V	AU	0.70	0.74	0.69	0.71	0.03	355,274	149	0.70	0.72	151,940	21,500	33,727	34,000	408	6,500	82,500			23,133
2024-04-11	V	AU	0.69	0.69	0.66	0.68	0.01	34,017	25	0.68	0.69	17,650	5,000	3,304				8,000			49
2024-04-10	V	AU	0.68	0.69	0.66	0.67		137,060	68	0.66	0.68	75,800	13,500	10,587	9,000		8,500	18,500			1,059
2024-04-09	V	AU	0.71	0.71	0.67	0.67	-0.02	123,161	71	0.67	0.71	34,000	14,150	27,000	13,500	500		32,500			495			32
2024-04-08	V	AU	0.70	0.71	0.68	0.69	0.01	332,201	127	0.68	0.69	166,505	35,500	10,000	36,500	2,109		69,000			11,556
2024-04-05	V	AU	0.67	0.70	0.66	0.68	0.02	254,025	110	0.67	0.69	120,990	12,000	39,150	17,000	7,480		56,000			290			3
2024-04-04	V	AU	0.67	0.71	0.66	0.66	-0.03	302,041	144	0.66	0.68	121,200	29,000	64,650	33,500	772	1,000	49,100			1,130
2024-04-03	V	AU	0.67	0.69	0.67	0.69	0.01	83,318	49	0.68	0.69	26,708	13,900	2,000	16,500	250	3,000	20,500			360
2024-04-02	V	AU	0.64	0.68	0.64	0.68	0.03	193,505	99	0.67	0.68	102,624	15,500	13,500	18,000	15	500	41,500			1,543
2024-04-01	V	AU	0.62	0.65	0.62	0.65	0.03	104,024	50	0.63	0.65	24,700	4,000	26,500	19,500	500	1,000	26,500			350
2024-03-28	V	AU	0.64	0.64	0.62	0.62	-0.01	200,724	71	0.62	0.65	82,617	15,000	31,376	31,500	500		39,000			731
2024-03-27	V	AU	0.60	0.63	0.60	0.63	0.03	221,071	182	0.61	0.64	98,195	23,000	62,000	9,500		17,500	9,000			535
2024-03-26	V	AU	0.62	0.63	0.60	0.61	-0.01	126,210	28	0.60	0.63	111,200		5,500	6,000		2,000	1,500
2024-03-25	V	AU	0.65	0.65	0.61	0.62	-0.02	124,299	75	0.61	0.62	23,600	21,500	30,000	27,500	1,075		19,500			1,124
2024-03-22	V	AU	0.60	0.65	0.60	0.65	0.06	553,225	154	0.63	0.65	393,058	59,500	28,810	16,000		22,500	32,000			572
2024-03-21	V	AU	0.61	0.62	0.59	0.59	-0.01	184,967	123	0.59	0.61	122,100	13,500	22,500	13,000	613	6,000	6,500			604
2024-03-20	V	AU	0.60	0.60	0.58	0.60	0.01	204,760	84	0.58	0.60	110,600	25,000	5,000	19,000	500		44,000			110
2024-03-19	V	AU	0.57	0.63	0.57	0.59	0.03	634,399	187	0.58	0.59	480,201	50,000	27,000	13,500	2	29,500	30,500			1,216
2024-03-18	V	AU	0.59	0.59	0.55	0.56	-0.01	254,625	101	0.53	0.57	178,200	13,500	35,500	6,500	581	1,500	16,000			1,031
2024-03-15	V	AU	0.58	0.59	0.57	0.57		187,291	91	0.56	0.58	72,540	19,500	2,351	18,500		20,000	53,500			500
2024-03-14	V	AU	0.57	0.59	0.55	0.57	-0.01	602,816	280	0.54	0.58	380,400	29,100	19,500	20,500	4,310	13,000	63,000			67,000
2024-03-13	V	AU	0.59	0.59	0.54	0.58	-0.02	424,370	212	0.56	0.58	217,000	31,000	45,000	37,500	366	6,500	55,500			30,648
2024-03-12	V	AU	0.60	0.62	0.57	0.60	0.02	295,313	180	0.58	0.61	194,272	20,000	12,500	15,500	2,725	5,000	42,500			68
2024-03-11	V	AU	0.52	0.62	0.52	0.58	0.06	696,403	267	0.58	0.62	440,590	78,380	18,500	25,500	4,280	15,000	111,500			1,901
2024-03-08	V	AU	0.49	0.53	0.49	0.51	0.02	99,841	66	0.51	0.52	49,963	12,500	3,741	14,000		5,500	13,500
2024-03-07	V	AU	0.48	0.49	0.465	0.49	-0.01	109,650	64	0.48	0.49	44,167	8,500	4,500	20,000	145	1,000	30,500			588
2024-03-06	V	AU	0.48	0.50	0.47	0.50	0.005	212,158	98	0.475	0.50	96,808	18,520	27,000	26,500		2,500	39,000			1,830
2024-03-05	V	AU	0.48	0.495	0.48	0.495	0.005	27,718	14	0.47	0.50	10,900	3,500	3,818	5,000			4,500
2024-03-04	V	AU	0.48	0.50	0.48	0.49	0.015	53,816	36	0.48	0.49	23,300	3,000	12,302	2,000			13,000			14
2024-03-01	V	AU	0.475	0.49	0.475	0.485	-0.005	53,574	33	0.485	0.49	32,502	5,000	1,000	4,000			11,050
2024-02-29	V	AU	0.49	0.50	0.49	0.49		61,401	14	0.49	0.50	57,356	1,845	500	500		225	625
2024-02-28	V	AU	0.50	0.50	0.485	0.485	-0.015	69,514	31	0.475	0.49	48,500	4,500	1,000	1,500		2,000	12,000
2024-02-27	V	AU	0.495	0.50	0.49	0.50	0.025	46,264	23	0.50	0.51	32,564	3,500		500		8,500	1,000			200
2024-02-26	V	AU	0.49	0.49	0.475	0.475	-0.025	35,570	19	0.475	0.50	14,570	1,500		4,000			10,000			5,500
2024-02-23	V	AU	0.475	0.50	0.475	0.50	0.025	71,800	36	0.475	0.50	46,000	4,500		4,000		1,000	16,000
2024-02-22	V	AU	0.485	0.485	0.475	0.475	-0.025	44,892	24	0.475	0.50	39,000	2,500			200		2,500			200
2024-02-21	V	AU	0.49	0.51	0.49	0.49	0.01	67,752	45	0.48	0.50	43,000	6,000		5,500			13,000			252
2024-02-20	V	AU	0.48	0.49	0.48	0.48	0.005	56,425	30	0.475	0.49	31,420	8,000		6,500			10,500
2024-02-16	V	AU	0.475	0.48	0.475	0.48	-0.005	9,129	7	0.475	0.485	6,629						2,500
2024-02-15	V	AU	0.485	0.485	0.475	0.485	0.01	18,065	10	0.48	0.485	17,065						500			500
2024-02-14	V	AU	0.485	0.485	0.475	0.475	-0.01	63,300	10	0.475	0.48	63,000				297
2024-02-13	V	AU	0.49	0.50	0.485	0.485	-0.005	42,632	20	0.485	0.50	38,872			500	10		2,500			750
2024-02-12	V	AU	0.485	0.495	0.485	0.49	0.01	28,100	14	0.49	0.50	11,600	9,500		1,000		5,000	1,000
2024-02-09	V	AU	0.48	0.49	0.48	0.49	0.005	10,450	10	0.485	0.49	5,300	1,000	2,000				2,000
2024-02-08	V	AU	0.485	0.485	0.485	0.485	0.005	3,050	3	0.48	0.485	3,000									50
2024-02-07	V	AU	0.475	0.485	0.475	0.48	-0.005	15,194	13	0.48	0.50	8,794	1,500		500			4,000			400
2024-02-06	V	AU	0.475	0.485	0.475	0.485	0.01	10,160	8	0.475	0.50	8,160			500			1,500
2024-02-05	V	AU	0.50	0.50	0.475	0.475	-0.015	70,911	65	0.475	0.50	25,306	1,500	2,500	12,000		10,000	19,000			5		500
2024-02-02	V	AU	0.50	0.50	0.48	0.48	-0.02	49,184	22	0.47	0.49	37,250		8,500				2,500			434		500
2024-02-01	V	AU	0.49	0.50	0.49	0.50	0.01	49,335	42	0.47	0.50	32,560	4,000		3,500			8,499			36		500
2024-01-31	V	AU	0.475	0.50	0.475	0.49	0.015	81,341	60	0.475	0.50	55,340	5,500		5,000	250	500	13,500			750		500
2024-01-30	V	AU	0.475	0.475	0.475	0.475	-0.01	35,408	27	0.475	0.485	16,406	1,500	4,000	2,500	200	5,000	4,500			302		1,000
2024-01-29	V	AU	0.48	0.485	0.475	0.475	-0.005	26,501	24	0.475	0.49	11,000	1,500	7,000	5,000			2,000			1
2024-01-26	V	AU	0.47	0.48	0.47	0.475	-0.005	109,348	58	0.475	0.49	58,056	16,000	6,500	1,500		6,500	19,000			292		1,500
2024-01-25	V	AU	0.455	0.48	0.455	0.48	0.015	24,250	16	0.475	0.49	21,000	500		500			1,000					1,000
2024-01-24	V	AU	0.47	0.47	0.46	0.465	-0.015	17,300	17	0.465	0.475	7,300	1,000		500			8,500
2024-01-23	V	AU	0.47	0.48	0.47	0.48	0.01	39,075	29	0.45	0.49	15,925	2,500	13,200	2,000	325		4,000					500
2024-01-22	V	AU	0.46	0.47	0.46	0.47	0.01	41,065	32	0.45	0.48	22,452	1,500	9,098	2,500			5,000			15		500
2024-01-19	V	AU	0.45	0.46	0.44	0.46		35,247	28	0.45	0.48	12,441	500	14,500				7,500			306
2024-01-18	V	AU	0.44	0.46	0.44	0.455	0.005	74,895	32	0.455	0.48	32,440	1,500	8,500	9,000	450		23,000
2024-01-17	V	AU	0.485	0.49	0.445	0.455	-0.03	153,365	62	0.455	0.49	57,715	3,500	44,500	5,500	200		39,000			700		1,000