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
2024-04-23	V	BGS	0.035	0.035	0.035	0.035		6,300	3	0.035	0.045	6,000									300
2024-04-22	V	BGS	0.04	0.045	0.035	0.045		113,000	10	0.035	0.045	32,500		33,000	20,000			27,000			500
2024-04-19	V	BGS	0.045	0.045	0.04	0.04	-0.005	38,000	3	0.04	0.05	18,000			20,000
2024-04-18	V	BGS	0.045	0.045	0.045	0.045	-0.005	2,333	3	0.045	0.05	2,000
2024-04-17	V	BGS	0.05	0.05	0.05	0.05	0.005	20,742	6	0.045	0.05	7,000			13,000
2024-04-16	V	BGS	0.045	0.045	0.045	0.045		86,898	9	0.045	0.05	64,700	7,198		7,000			8,000
2024-04-15	V	BGS	0.05	0.05	0.045	0.045	-0.005	62,075	12	0.045	0.05	51,900			4,000			5,000			775
2024-04-12	V	BGS	0.045	0.06	0.04	0.05	0.01	163,950	26	0.045	0.05	135,500			4,000			24,000			450
2024-04-11	V	BGS	0.045	0.045	0.04	0.04	-0.005	33,437	9	0.04	0.045	33,237									200
2024-04-10	V	BGS	0.035	0.045	0.035	0.045	0.01	207,800	13	0.04	0.045	190,000			6,000	800		11,000
2024-04-09	V	BGS						750	1	0.035	0.04	750
2024-04-08	V	BGS	0.03	0.035	0.03	0.035		155,706	27	0.035	0.04	59,000		7,000	15,000	700		66,000						8,000
2024-04-05	V	BGS	0.025	0.035	0.025	0.035	0.01	822,501	58	0.03	0.035	453,001	61,000	25,000	45,000			234,000			500			4,000
2024-04-04	V	BGS	0.02	0.025	0.02	0.025	-0.005	10,040	7	0.025	0.03	7,516				200		2,000			20
2024-04-03	V	BGS	0.025	0.03	0.025	0.03	0.005	3,500	3	0.02	0.03	3,500
2024-04-02	V	BGS	0.025	0.025	0.025	0.025	-0.005	6,500	2	0.02	0.03	6,000						500
2024-04-01	V	BGS				0.03				0.02	0.03
2024-03-28	V	BGS	0.025	0.03	0.025	0.03	0.005	11,033	7	0.025	0.03	10,000
2024-03-27	V	BGS	0.03	0.03	0.025	0.025	0.005	168,020	9	0.02	0.03	125,000		1,000	36,000			6,000			20
2024-03-26	V	BGS	0.025	0.03	0.02	0.03		506,960	25	0.02	0.03	330,000	32,000		21,000		1,000	90,000			900			32,000
2024-03-25	V	BGS						134	2	0.025	0.035
2024-03-22	V	BGS	0.03	0.03	0.025	0.03		113,350	13	0.025	0.035	90,350	1,000		13,000			9,000
2024-03-21	V	BGS	0.025	0.03	0.025	0.03		15,799	4	0.025	0.03	15,000									4
2024-03-20	V	BGS	0.025	0.03	0.025	0.025	-0.005	466,150	23	0.025	0.03	315,000	32,000	20,000	24,000			75,000			150
2024-03-19	V	BGS	0.025	0.035	0.025	0.035	0.005	121,000	7	0.025	0.035	89,000		30,000	2,000
2024-03-18	V	BGS	0.025	0.03	0.02	0.03	0.01	285,022	17	0.025	0.03	237,000	9,000		9,000			30,000
2024-03-15	V	BGS	0.02	0.02	0.02	0.02		30,600	7	0.02	0.025	1,000	800		7,000			21,000			800
2024-03-14	V	BGS	0.02	0.02	0.02	0.02		93,500	5	0.02	0.025	88,000						5,000
2024-03-13	V	BGS	0.025	0.025	0.02	0.025		621,717	42	0.02	0.025	507,500	1,000		21,000			91,000			800
2024-03-12	V	BGS	0.015	0.025	0.015	0.02	0.01	4,305,795	206	0.02	0.025	2,103,500	962,575	569,000	106,000	1,400	5,000	483,000			30,563			43,000
2024-03-11	V	BGS	0.0125	0.015	0.01	0.01	-0.005	20,185	6	0.01	0.015	16,000												3,500
2024-03-08	V	BGS	0.015	0.015	0.01	0.01	-0.005	37,000	4	0.01	0.015	2,000	25,000					10,000
2024-03-07	V	BGS						4	2	0.01	0.015
2024-03-06	V	BGS	0.01	0.01	0.01	0.01	-0.005	75,550	3	0.01	0.015	550		7,000										68,000
2024-03-05	V	BGS	0.01	0.01	0.01	0.01	-0.005	3,280	4	0.01	0.015		3,000								205
2024-03-04	V	BGS	0.015	0.015	0.015	0.015		1,000	1	0.01	0.015		1,000
2024-03-01	V	BGS	0.015	0.015	0.01	0.01	-0.005	109,054	5	0.01	0.015		50,000					59,054
2024-02-29	V	BGS						579	2	0.01	0.015
2024-02-28	V	BGS				0.015				0.01	0.015
2024-02-27	V	BGS				0.015				0.01	0.015
2024-02-26	V	BGS	0.015	0.015	0.015	0.015		115,000	2	0.01	0.015			65,000				50,000
2024-02-23	V	BGS	0.015	0.015	0.015	0.015	0.005	4,200	2	0.01	0.015	4,000									200
2024-02-22	V	BGS	0.015	0.015	0.01	0.01		218,011	7	0.01	0.015	217,000						1,000			11
2024-02-21	V	BGS	0.015	0.015	0.01	0.01		101,000	2	0.01	0.015							101,000
2024-02-20	V	BGS				0.01				0.01	0.015
2024-02-16	V	BGS	0.015	0.015	0.01	0.01	-0.005	120,123	18	0.01	0.015	27,000			2,000			90,000			60
2024-02-15	V	BGS	0.015	0.015	0.015	0.015		4,300	5	0.01	0.015							3,000
2024-02-14	V	BGS				0.015				0.01	0.015
2024-02-13	V	BGS	0.015	0.015	0.01	0.015	0.005	1,292,975	25	0.01	0.015	66,000	81,000	1,000	410,000			30,000			975			704,000
2024-02-12	V	BGS	0.01	0.015	0.01	0.015	0.005	44,000	2	0.01	0.015	1,000												43,000
2024-02-09	V	BGS				0.01				0.01	0.015
2024-02-08	V	BGS				0.01				0.01	0.015
2024-02-07	V	BGS	0.015	0.015	0.015	0.015	0.005	102,000	4	0.01	0.015			36,000				66,000
2024-02-06	V	BGS						2	2	0.01	0.015
2024-02-05	V	BGS				0.01				0.01	0.015
2024-02-02	V	BGS	0.015	0.015	0.01	0.015		389,833	11	0.01	0.015	332,000		10,000				46,000			1,833
2024-02-01	V	BGS	0.01	0.01	0.01	0.01	-0.005	17,575	2	0.01	0.015	575						17,000
2024-01-31	V	BGS				0.015				0.01	0.015
2024-01-30	V	BGS	0.015	0.015	0.015	0.015		100,100	6	0.01	0.015	30,000		58,000				12,000			100
2024-01-29	V	BGS						10	1	0.01	0.015	10
2024-01-26	V	BGS	0.015	0.015	0.015	0.015		12,500	3	0.01	0.015			2,000				10,000			500
2024-01-25	V	BGS				0.015				0.01	0.015