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
2024-04-19	V	CPL	0.02	0.02	0.02	0.02		136,002	15	0.015	0.02	82,000	3,000					1,000			50,002
2024-04-18	V	CPL	0.02	0.02	0.02	0.02		139,600	15	0.015	0.02	13,000	11,000		12,000			3,000			100,000
2024-04-17	V	CPL	0.02	0.02	0.015	0.02		1,194,223	38	0.015	0.02	950,731						39,000			203,592
2024-04-16	V	CPL	0.025	0.025	0.02	0.025	0.005	875,038	24	0.02	0.025	453,000	65,000	44,000	137,000			176,000			38
2024-04-15	V	CPL	0.025	0.025	0.02	0.02	-0.005	106,764	12	0.02	0.025	102,000			2,000						1,558
2024-04-12	V	CPL	0.025	0.025	0.025	0.025		251,594	15	0.02	0.025	46,000	12,000	38,000		600	80,000	74,000			400
2024-04-11	V	CPL	0.02	0.025	0.02	0.025	-0.005	1,954,397	87	0.02	0.025	1,382,448	46,000	186,000	137,000	6,986	1,000	192,000			617			1,000
2024-04-10	V	CPL	0.035	0.035	0.025	0.025	-0.005	204,504	17	0.025	0.03	156,000	31,000	10,000				7,000			2
2024-04-09	V	CPL	0.035	0.035	0.03	0.03	-0.005	273,223	25	0.025	0.03	112,373	9,000		77,000			74,000
2024-04-08	V	CPL	0.035	0.035	0.03	0.035	0.01	208,981	17	0.03	0.035	106,094		15,000	70,000		1,000	16,000			737
2024-04-05	V	CPL	0.03	0.035	0.025	0.025	-0.005	425,440	20	0.025	0.035	332,250	10,000			100	57,000	25,000			990
2024-04-04	V	CPL	0.035	0.04	0.03	0.03	-0.005	497,371	25	0.03	0.035	259,500	111,000	10,000	47,000		4,000	64,000			1,871
2024-04-03	V	CPL	0.03	0.035	0.03	0.035	0.005	199,206	16	0.03	0.035	178,100		1,000				20,000			106
2024-04-02	V	CPL	0.03	0.03	0.03	0.03		66,200	8	0.03	0.035	62,100	2,000			100		2,000
2024-04-01	V	CPL	0.03	0.035	0.03	0.035	0.01	75,361	9	0.03	0.035	53,000		10,000			12,000				353
2024-03-28	V	CPL	0.03	0.035	0.025	0.025	-0.005	175,967	24	0.025	0.035	76,100	3,000	2,000	14,000		1,000	77,500			500
2024-03-27	V	CPL	0.03	0.035	0.03	0.035	0.005	47,900	5	0.03	0.035	40,000						7,800
2024-03-26	V	CPL	0.03	0.03	0.03	0.03		147,836	19	0.03	0.035	48,588	27,000	1,000	13,000			58,000
2024-03-25	V	CPL	0.03	0.03	0.03	0.03	-0.005	151,105	7	0.03	0.035	120,105		1,000				30,000
2024-03-22	V	CPL	0.035	0.035	0.03	0.035	0.005	1,005,079	52	0.03	0.04	332,000	110,000	80,000	120,000	30,250	80,000	251,000			19			500
2024-03-21	V	CPL	0.03	0.03	0.03	0.03		313,000	18	0.03	0.035	88,000	5,000		3,000	115,000		102,000
2024-03-20	V	CPL	0.03	0.03	0.03	0.03	-0.005	402,724	21	0.03	0.035	42,000	51,000		45,000	2,120	157,000	50,000			604			55,000
2024-03-19	V	CPL	0.035	0.04	0.03	0.035	-0.005	191,550	20	0.03	0.035	65,000	73,000		7,000	33,000		10,000			2,140
2024-03-18	V	CPL	0.03	0.04	0.03	0.04		806,564	66	0.03	0.04	330,514	48,800	56,000	214,000	500	3,000	152,000			574
2024-03-15	V	CPL	0.04	0.04	0.035	0.04		645,835	40	0.035	0.04	279,499	104,000	23,000	133,000	14,000		67,000			36			25,000
2024-03-14	V	CPL	0.05	0.055	0.04	0.04	-0.005	1,180,114	59	0.04	0.045	473,945	54,000	140,000	145,000	254,000		91,000			50			20,000
2024-03-13	V	CPL	0.035	0.05	0.035	0.05	0.015	1,080,480	70	0.04	0.05	436,305	123,000	128,004	211,000			179,000			2,789
2024-03-12	V	CPL	0.04	0.04	0.035	0.035		36,576	7	0.03	0.035	35,500						1,000
2024-03-11	V	CPL	0.03	0.035	0.03	0.035		455,349	28	0.035	0.04	189,500	65,000	36,000	1,000			142,000			1,348			20,000
2024-03-08	V	CPL	0.04	0.04	0.03	0.035		676,159	51	0.035	0.04	414,500	93,000	57,000	39,000	500	28,000	42,000			669
2024-03-07	V	CPL	0.025	0.035	0.025	0.035	0.015	1,557,496	93	0.035	0.04	678,443	262,000	49,000	167,000	26,200	30,000	249,000			750			94,000
2024-03-06	V	CPL	0.02	0.02	0.02	0.02		49,001	4	0.02	0.025	49,000									1
2024-03-05	V	CPL	0.02	0.02	0.02	0.02		189,434	11	0.015	0.02	130,000	30,000		5,000	434		24,000
2024-03-04	V	CPL	0.02	0.02	0.015	0.02		147,041	13	0.015	0.02	130,500						15,000			600
2024-03-01	V	CPL	0.025	0.025	0.015	0.02		88,000	6	0.015	0.02	25,000						21,000						42,000
2024-02-29	V	CPL	0.02	0.02	0.02	0.02		70,000	4	0.02	0.025	70,000
2024-02-28	V	CPL				0.02				0.02	0.025
2024-02-27	V	CPL	0.02	0.025	0.02	0.02		188,186	11	0.02	0.025	57,567		10,000				120,000			564
2024-02-26	V	CPL	0.02	0.02	0.02	0.02	-0.005	314,149	16	0.02	0.025	119,000	95,000	25,000	10,000			50,000					15,000
2024-02-23	V	CPL	0.025	0.025	0.025	0.025		4,990	3	0.02	0.025	3,000						1,000			990
2024-02-22	V	CPL				0.025				0.02	0.025
2024-02-21	V	CPL	0.025	0.025	0.025	0.025		13,000	2	0.02	0.025	13,000
2024-02-20	V	CPL	0.02	0.025	0.02	0.02		489,750	24	0.02	0.025	70,000	6,000	124,000	116,000	42,000		80,000			1,000			50,000
2024-02-16	V	CPL	0.015	0.02	0.015	0.02		880,560	28	0.02	0.025	341,000	172,000	75,000	8,000	40,000		144,000			48			100,000
2024-02-15	V	CPL	0.015	0.02	0.015	0.02	0.005	28,982	6	0.015	0.02	6,000	7,000					15,000			837
2024-02-14	V	CPL	0.015	0.02	0.015	0.02	0.005	31,000	2	0.015	0.02		30,000	1,000
2024-02-13	V	CPL	0.02	0.02	0.02	0.02	0.005	12,015	3	0.015	0.02		2,000	10,000							15
2024-02-12	V	CPL	0.015	0.02	0.015	0.02	0.005	6,141	4	0.015	0.02			2,000	4,000						140
2024-02-09	V	CPL	0.015	0.02	0.015	0.02		30,000	3	0.015	0.02	20,000		10,000
2024-02-08	V	CPL				0.02				0.015	0.02
2024-02-07	V	CPL	0.02	0.02	0.02	0.02		57,500	3	0.015	0.02		7,000								500			50,000
2024-02-06	V	CPL	0.015	0.02	0.015	0.02		34,605	3	0.015	0.02		30,000	4,000
2024-02-05	V	CPL	0.015	0.015	0.015	0.015	-0.005	396,968	3	0.015	0.02				396,000			968
2024-02-02	V	CPL	0.02	0.02	0.015	0.02		197,845	9	0.015	0.02	63,000			125,000			8,000			1,845
2024-02-01	V	CPL	0.02	0.02	0.02	0.02	0.005	1,350,533	23	0.015	0.02	978,000	219,000	54,000							150			99,000
2024-01-31	V	CPL	0.02	0.02	0.015	0.02	0.005	232,000	6	0.015	0.02		81,000	26,000	6,000									119,000
2024-01-30	V	CPL	0.02	0.02	0.015	0.02		279,682	20	0.015	0.02	30,000	106,000	20,000	12,000	700	2,000	47,000			61,977
2024-01-29	V	CPL	0.02	0.02	0.02	0.02		33,667	6	0.015	0.02	33,000									367
2024-01-26	V	CPL	0.02	0.02	0.02	0.02		209,800	9	0.015	0.02	201,000	8,000
2024-01-25	V	CPL	0.02	0.02	0.02	0.02		141,250	9	0.015	0.025	115,000	13,000		6,000			7,000
2024-01-24	V	CPL	0.02	0.02	0.02	0.02		213,480	6	0.015	0.025	2,000	9,000				202,000				480
2024-01-23	V	CPL	0.02	0.02	0.02	0.02	0.005	181,301	11	0.015	0.02	101,000	60,000				20,000				1
2024-01-22	V	CPL	0.02	0.02	0.015	0.015	-0.005	150,564	15	0.015	0.02	105,000	255		11,000		34,000				50