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
2024-04-25	V	BYN	0.34	0.345	0.33	0.34	0.005	356,758	146	0.34	0.35	186,355	70,000	24,946	20,000	100	27,500	11,000			1,469
2024-04-24	V	BYN	0.32	0.34	0.32	0.335	0.025	782,274	168	0.33	0.34	572,463	54,500	60,567	42,500	152	1,000	23,000			26,592
2024-04-23	V	BYN	0.32	0.32	0.31	0.31		781,962	119	0.305	0.315	604,856	66,500	53,084	37,500	100	3,500	16,000			415
2024-04-22	V	BYN	0.32	0.32	0.31	0.32	0.005	609,619	148	0.31	0.32	394,350	41,000	63,500	53,500			53,000			1,283			2,686
2024-04-19	V	BYN	0.305	0.32	0.30	0.315	0.015	513,655	175	0.315	0.325	118,000	32,000	56,000	192,000	1,611	27,500	61,500			23,693
2024-04-18	V	BYN	0.34	0.34	0.295	0.30	0.005	1,232,099	246	0.30	0.305	880,750	82,000	93,500	95,500		6,500	41,000			32,849
2024-04-17	V	BYN	0.31	0.31	0.29	0.295	-0.005	329,962	107	0.29	0.305	197,180	41,000	10,976	30,500			32,000			17,726
2024-04-16	V	BYN	0.31	0.31	0.30	0.30	-0.015	259,044	88	0.30	0.31	145,000	33,000	17,500	36,000	305	14,000	7,500			4,284
2024-04-15	V	BYN	0.31	0.32	0.305	0.315	0.005	398,159	114	0.315	0.32	227,151	34,877	34,669	51,500	880		37,000			11,520
2024-04-12	V	BYN	0.30	0.335	0.295	0.31	0.015	1,446,256	356	0.31	0.32	762,365	125,000	226,887	144,500			126,500			58,436
2024-04-11	V	BYN	0.295	0.30	0.29	0.30	0.005	273,361	89	0.295	0.30	19,000	35,500	112,000	73,000	389		22,500			10,572
2024-04-10	V	BYN	0.315	0.32	0.29	0.295	-0.025	851,043	232	0.295	0.30	272,100	103,447	157,301	112,500		6,000	158,000			40,064
2024-04-09	V	BYN	0.32	0.325	0.31	0.32	0.005	476,478	129	0.315	0.32	210,988	42,000	91,500	38,500	618		58,000			34,872
2024-04-08	V	BYN	0.345	0.345	0.315	0.315	-0.025	1,110,803	332	0.315	0.325	281,800	213,000	180,000	207,500	482	5,500	161,600			59,522
2024-04-05	V	BYN	0.335	0.35	0.325	0.34	0.015	743,982	223	0.335	0.35	178,383	210,000	151,000	60,500			124,500			8,230
2024-04-04	V	BYN	0.34	0.35	0.325	0.325	-0.015	459,625	157	0.32	0.33	155,015	73,500	80,500	78,000		6,000	61,500			4,510
2024-04-03	V	BYN	0.34	0.35	0.33	0.34	0.005	1,215,251	240	0.335	0.35	726,688	198,500	154,000	70,500		1,500	55,500			7,063
2024-04-02	V	BYN	0.34	0.3425	0.335	0.335	0.005	187,659	116	0.33	0.345	86,200	20,000	4,500	21,500			54,000			1,409
2024-04-01	V	BYN	0.345	0.35	0.33	0.33	-0.01	223,258	80	0.33	0.345	93,500	33,000	22,500	27,000			39,000			4,946
2024-03-28	V	BYN	0.34	0.345	0.33	0.34	0.01	146,212	63	0.335	0.345	65,000	35,500	23,500	14,000			4,500			1,159
2024-03-27	V	BYN	0.33	0.34	0.33	0.33		54,028	39	0.33	0.35	13,462	6,000	24,796	9,000	230		500
2024-03-26	V	BYN	0.335	0.34	0.325	0.33	-0.005	74,558	39	0.33	0.34	18,500	5,500	31,000	10,500			8,500			293
2024-03-25	V	BYN	0.345	0.35	0.33	0.335		162,393	53	0.325	0.35	42,067	16,000	19,000	31,000			53,500			526
2024-03-22	V	BYN	0.33	0.345	0.33	0.335	0.005	133,858	62	0.335	0.35	36,411	21,500	18,500	5,500			48,000			2,342
2024-03-21	V	BYN	0.34	0.345	0.33	0.33	-0.005	295,685	100	0.33	0.345	119,920	41,000	88,920	24,000			20,000			803
2024-03-20	V	BYN	0.33	0.34	0.33	0.335	0.005	82,913	61	0.33	0.34	44,500	8,000	16,000				13,500			500
2024-03-19	V	BYN	0.34	0.35	0.33	0.33	-0.01	76,385	44	0.33	0.34	26,281	5,000	21,500	8,000	100		15,500			1
2024-03-18	V	BYN	0.35	0.35	0.34	0.34		66,469	41	0.34	0.35	23,512	27,000	6,500	8,000	300		500			323
2024-03-15	V	BYN	0.35	0.35	0.34	0.34		73,537	27	0.34	0.35	16,000	8,000	16,500	5,000			28,000			37
2024-03-14	V	BYN	0.37	0.37	0.34	0.34	-0.015	301,143	100	0.34	0.35	185,200	51,500	26,000	8,000			28,500			548
2024-03-13	V	BYN	0.36	0.37	0.355	0.355	0.005	189,869	96	0.355	0.365	96,096	23,000	19,500	19,500	466		29,500			1,334
2024-03-12	V	BYN	0.37	0.37	0.35	0.35	-0.005	240,333	102	0.345	0.36	105,824	63,500	1,000	42,000	250	500	24,000			2,435
2024-03-11	V	BYN	0.33	0.375	0.33	0.355	0.02	566,358	243	0.35	0.36	256,525	132,500	51,500	44,500	3,000		59,000			12,298
2024-03-08	V	BYN	0.325	0.34	0.325	0.335	0.015	105,032	59	0.33	0.335	62,600	24,000	5,500	1,000	350		11,000			432
2024-03-07	V	BYN	0.34	0.34	0.32	0.32	-0.015	84,856	38	0.32	0.335	50,894	9,000	15,500	3,500	200		4,500			1,262
2024-03-06	V	BYN	0.33	0.34	0.325	0.33	0.01	214,579	136	0.33	0.335	82,500	46,000	49,000	6,500	200	3,500	19,500			2,346
2024-03-05	V	BYN	0.315	0.33	0.315	0.32	0.005	149,410	66	0.32	0.33	118,877	9,500	10,583	1,000	805		7,000			1,345
2024-03-04	V	BYN	0.31	0.315	0.295	0.31		290,776	78	0.31	0.315	137,500	46,000	38,643	33,500			30,000			2,918
2024-03-01	V	BYN	0.30	0.31	0.29	0.31	0.015	162,778	51	0.30	0.31	111,700	7,000	10,194	8,500	336		24,500			68
2024-02-29	V	BYN	0.285	0.30	0.28	0.30	0.02	143,637	52	0.29	0.30	78,305	19,500	21,404	11,500	800		11,500			237
2024-02-28	V	BYN	0.28	0.285	0.275	0.28		176,969	30	0.28	0.285	127,500	13,000	8,000	13,500	300		13,500			795
2024-02-27	V	BYN	0.29	0.29	0.28	0.28	-0.01	186,460	73	0.28	0.285	88,098	52,000	17,028	8,500	210		18,500			2,104
2024-02-26	V	BYN	0.28	0.295	0.28	0.29	0.005	147,576	64	0.285	0.29	84,951	9,000	12,500	8,000	10,100		11,500			10,806
2024-02-23	V	BYN	0.28	0.29	0.275	0.285		182,732	103	0.285	0.295	109,006	14,000	28,500	4,500	610		20,500			5,214
2024-02-22	V	BYN	0.305	0.305	0.28	0.29	-0.005	353,437	94	0.285	0.29	180,882	22,500	70,000	19,500	200	1,500	16,500			41,512
2024-02-21	V	BYN	0.295	0.30	0.29	0.295	-0.005	193,602	65	0.29	0.31	140,002	3,500	15,000	11,500			21,000			1,275
2024-02-20	V	BYN	0.305	0.305	0.295	0.30	-0.005	222,379	52	0.30	0.305	181,000	15,500	18,000	2,500			5,000			375
2024-02-16	V	BYN	0.31	0.315	0.30	0.30	-0.005	210,797	63	0.30	0.31	146,673	19,000	31,000				7,000			6,756
2024-02-15	V	BYN	0.32	0.32	0.30	0.305	-0.005	180,992	50	0.305	0.315	121,500	4,000	33,000	7,500	350		13,500			1,042
2024-02-14	V	BYN	0.315	0.315	0.305	0.315	0.005	184,766	55	0.305	0.315	113,680	23,500	7,500	16,000		2,000	21,000			657
2024-02-13	V	BYN	0.32	0.32	0.305	0.315		350,416	71	0.305	0.325	289,900	23,000	3,500	3,500			30,500			16
2024-02-12	V	BYN	0.325	0.325	0.31	0.315	-0.005	494,281	101	0.315	0.325	337,214	24,000	56,500	16,000		500	44,500			15,137
2024-02-09	V	BYN	0.325	0.33	0.32	0.32	-0.005	80,333	49	0.32	0.33	32,500	5,500	20,800	9,000	300		11,000			583		500
2024-02-08	V	BYN	0.325	0.33	0.315	0.325	-0.005	140,340	54	0.32	0.325	63,610	21,000	34,000	3,500	577		16,000			1,013		500
2024-02-07	V	BYN	0.32	0.34	0.32	0.33	0.01	552,789	194	0.325	0.335	267,433	153,000	28,000	26,000	2,500	23,000	47,000			1,377		3,000
2024-02-06	V	BYN	0.32	0.32	0.31	0.32		78,965	25	0.31	0.32	51,000	6,500	500	10,500	244		10,000			221
2024-02-05	V	BYN	0.315	0.32	0.31	0.32	0.005	133,747	61	0.32	0.325	87,884	10,000	21,000	10,000			2,000			2,150
2024-02-02	V	BYN	0.32	0.325	0.315	0.32	-0.005	45,600	23	0.31	0.32	40,000	1,000	3,000		550		1,000			50
2024-02-01	V	BYN	0.33	0.33	0.32	0.325	-0.005	42,587	27	0.32	0.325	12,000	8,000	2,500	6,500	437	500	8,500			3,254		500
2024-01-31	V	BYN	0.32	0.33	0.315	0.33	0.005	80,919	28	0.32	0.335	46,372	2,500					5,500			26,464
2024-01-30	V	BYN	0.32	0.33	0.315	0.325		68,640	49	0.32	0.325	44,191	5,000	10,000	2,000	475		6,000			857
2024-01-29	V	BYN	0.32	0.325	0.315	0.325	0.01	61,569	42	0.315	0.32	33,266	3,500		6,000	400		17,500			42		500
2024-01-26	V	BYN	0.32	0.32	0.315	0.32	-0.005	49,034	23	0.315	0.32	13,000	4,000	2,000	19,500	276		9,500			758