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
2024-04-24	V	DAN	0.25	0.28	0.25	0.265		412,164	118	0.26	0.27	82,089	25,545	47,500	30,500		144,800	78,500			1,699
2024-04-23	V	DAN	0.26	0.27	0.25	0.27	0.005	222,501	104	0.255	0.27	107,891	1,500	13,500	51,500	536	1,900	44,500			1,053
2024-04-22	V	DAN	0.275	0.28	0.26	0.265	-0.01	145,294	51	0.26	0.265	101,589	5,500	9,000	7,500	70		19,500			1,272
2024-04-19	V	DAN	0.275	0.285	0.27	0.275	-0.005	75,733	38	0.27	0.28	6,500	4,500	30,500	20,500	36		11,500			697
2024-04-18	V	DAN	0.29	0.29	0.275	0.275	-0.01	42,629	39	0.275	0.295	4,056	1,000		14,500	448		22,500			105
2024-04-17	V	DAN	0.27	0.29	0.27	0.275	-0.01	7,292	10	0.27	0.30	600			6,000	400
2024-04-16	V	DAN	0.285	0.295	0.27	0.285	0.005	107,393	55	0.27	0.30	21,850	1,000	24,000	26,000	72	1,000	32,500			553
2024-04-15	V	DAN	0.25	0.285	0.25	0.285	0.025	121,683	65	0.27	0.285	61,001	9,000	4,500	25,500	710	500	19,000			1,076
2024-04-12	V	DAN	0.27	0.27	0.26	0.27	0.01	37,879	35	0.26	0.27	12,439	5,000		12,500	680		6,500			550
2024-04-11	V	DAN	0.27	0.275	0.26	0.265		65,646	20	0.26	0.28	48,361			8,000			8,500			585
2024-04-10	V	DAN	0.265	0.27	0.265	0.27		73,257	33	0.265	0.27	61,630	500	100	1,000		3,500	5,500			604
2024-04-09	V	DAN	0.275	0.275	0.27	0.275		41,963	27	0.27	0.275	19,636	4,000		2,500		5,000	10,000			462
2024-04-08	V	DAN	0.275	0.28	0.27	0.27	-0.01	86,061	31	0.27	0.28	49,776		2,500	1,000	288		32,000
2024-04-05	V	DAN	0.275	0.28	0.27	0.28	0.005	68,449	53	0.27	0.28	7,050	4,500	2,000	3,500	125		51,000
2024-04-04	V	DAN	0.27	0.28	0.27	0.275	0.005	81,698	68	0.27	0.28	26,990	6,500		11,500	4	1,000	34,500			385
2024-04-03	V	DAN	0.255	0.28	0.255	0.27	0.015	134,643	94	0.26	0.28	76,500	10,500	1,500	11,500	15		33,500			705
2024-04-02	V	DAN	0.25	0.26	0.25	0.255	0.005	67,297	47	0.25	0.26	25,558	500	19,000	8,000	1,109		12,500			150
2024-04-01	V	DAN	0.27	0.27	0.25	0.25	-0.02	176,215	67	0.25	0.255	124,931	12,500	9,500	5,000	202		23,000			732
2024-03-28	V	DAN	0.255	0.28	0.255	0.28	0.02	104,818	69	0.27	0.28	61,578	1,500	7,000	6,500	779		26,500			961
2024-03-27	V	DAN	0.25	0.26	0.25	0.26	0.005	143,571	59	0.25	0.26	83,254	6,000	11,500		916	2,500	36,500			1,951
2024-03-26	V	DAN	0.27	0.27	0.25	0.25	-0.02	273,210	142	0.25	0.26	165,937	11,000	16,500	32,500		3,000	41,500			1,647
2024-03-25	V	DAN	0.28	0.28	0.26	0.27	-0.02	184,011	86	0.265	0.28	130,856	5,500	18,250	11,500	900	1,500	14,000			703
2024-03-22	V	DAN	0.28	0.29	0.28	0.28	-0.005	16,314	13	0.28	0.30	513		2,000	3,000	400		10,100
2024-03-21	V	DAN	0.28	0.29	0.27	0.29	0.015	64,758	58	0.28	0.30	14,130			22,000	55		27,000			595
2024-03-20	V	DAN	0.28	0.285	0.275	0.28	0.005	122,617	44	0.27	0.28	33,600	2,500	32,500	34,000	221		19,000			616
2024-03-19	V	DAN	0.28	0.29	0.275	0.275	-0.005	110,544	61	0.275	0.30	21,269	3,500	34,000	15,000	701		34,000			1,244
2024-03-18	V	DAN	0.30	0.30	0.28	0.29	-0.005	120,024	51	0.285	0.30	27,862	3,000	15,000	30,500	325		42,000			1,250
2024-03-15	V	DAN	0.30	0.30	0.285	0.30	0.005	160,098	46	0.285	0.30	70,796		18,000	16,000	403		54,000			599
2024-03-14	V	DAN	0.31	0.31	0.29	0.295	-0.02	107,072	56	0.295	0.30	60,831	4,000		13,000	1,413	9,500	17,500			277
2024-03-13	V	DAN	0.30	0.33	0.30	0.32	0.025	159,409	65	0.31	0.32	98,072		14,500	21,000	3,073		21,000			905
2024-03-12	V	DAN	0.29	0.315	0.28	0.30	0.005	126,668	60	0.295	0.32	26,950	4,000		20,500		8,500	66,000			10
2024-03-11	V	DAN	0.295	0.305	0.29	0.295	-0.01	154,857	78	0.295	0.315	52,988	24,500	4,500	23,000	164	4,000	44,000			1,013
2024-03-08	V	DAN	0.30	0.315	0.29	0.305	-0.005	130,582	55	0.285	0.305	39,758	2,000	36,000	17,500	574		33,000			850
2024-03-07	V	DAN	0.285	0.31	0.28	0.31	0.03	277,441	120	0.29	0.31	79,872	40,000	53,500	29,500	2,390	1,000	44,000			27,033
2024-03-06	V	DAN	0.27	0.285	0.27	0.28	0.01	16,934	20	0.275	0.295	500	2,060	9,690	2,000	200		2,000			253
2024-03-05	V	DAN	0.285	0.285	0.27	0.275		73,988	30	0.265	0.28	8,228	975	20,000	11,000			32,500			325
2024-03-04	V	DAN	0.28	0.305	0.275	0.275		371,207	193	0.27	0.295	144,019	17,500	29,500	64,500	1,578	17,500	94,000			484
2024-03-01	V	DAN	0.27	0.28	0.27	0.275	-0.005	145,536	71	0.27	0.31	48,957	7,000	15,000	5,000	1,029	7,000	60,500			434
2024-02-29	V	DAN	0.285	0.295	0.28	0.28	-0.015	187,386	71	0.265	0.30	98,469	11,000	16,500	14,500	629	2,000	43,000			383
2024-02-28	V	DAN	0.29	0.30	0.28	0.30	0.01	147,423	72	0.28	0.30	21,300	11,500	15,000	19,500	1,205		69,500			9,060
2024-02-27	V	DAN	0.305	0.305	0.28	0.295	-0.02	220,944	117	0.29	0.32	81,552	14,000	41,500	17,500	547		64,500			509
2024-02-26	V	DAN	0.31	0.33	0.285	0.315	-0.005	411,043	201	0.285	0.32	198,419	14,000	61,000	58,000	350	6,000	66,500			3,879
2024-02-23	V	DAN	0.31	0.325	0.31	0.325	0.015	48,192	32	0.32	0.325	13,200	500	11,500	1,000	133		19,534			1,200
2024-02-22	V	DAN	0.325	0.33	0.305	0.31	-0.02	374,988	152	0.305	0.32	204,949	17,000	15,500	48,500	385	17,500	65,000			3,690
2024-02-21	V	DAN	0.35	0.35	0.32	0.325	-0.015	141,741	60	0.32	0.33	74,205	10,000	25,000	8,000	2		23,000			1,484
2024-02-20	V	DAN	0.33	0.355	0.33	0.335	0.005	194,634	89	0.33	0.355	43,150	19,000	30,000	62,500	950	1,500	31,500			4,338
2024-02-16	V	DAN	0.34	0.35	0.33	0.34		107,512	59	0.32	0.34	33,810	1,500	26,500	1,500	3	2,500	40,602			607
2024-02-15	V	DAN	0.345	0.345	0.33	0.34		196,031	81	0.32	0.345	98,400	15,500	16,000	27,500	1,115		36,500			1,011
2024-02-14	V	DAN	0.315	0.34	0.315	0.34	0.005	370,836	121	0.335	0.34	46,525	19,500	27,000	25,500	5	45,000	85,500			114,175
2024-02-13	V	DAN	0.34	0.34	0.315	0.33		40,219	27	0.31	0.33	1,000		10,000	3,500	832		16,000			8,887
2024-02-12	V	DAN	0.33	0.335	0.32	0.33	0.005	187,906	111	0.31	0.34	63,517	14,000		60,000	230	2,000	45,000			1,269
2024-02-09	V	DAN	0.33	0.33	0.315	0.33		160,159	82	0.325	0.33	78,968	3,500	750	39,000	530	500	34,500			1,330
2024-02-08	V	DAN	0.325	0.33	0.32	0.325	-0.005	149,166	60	0.32	0.33	59,141		25,000	9,000	657	1,500	51,500			1,368		500
2024-02-07	V	DAN	0.335	0.36	0.33	0.33	-0.02	403,130	212	0.325	0.335	177,872	9,500	31,000	81,500	1,161		73,000			25,967		500
2024-02-06	V	DAN	0.355	0.355	0.34	0.35		166,249	73	0.335	0.36	65,000	13,000	38,000	8,500	511	1,000	38,500			333		1,000
2024-02-05	V	DAN	0.39	0.39	0.34	0.34	-0.045	474,713	240	0.34	0.36	214,565	25,000	39,500	107,500	1,796	4,500	80,500			492
2024-02-02	V	DAN	0.395	0.395	0.35	0.385	-0.01	296,159	172	0.355	0.385	145,204	7,000	20,500	61,500	673	3,500	51,000			3,406		2,000
2024-02-01	V	DAN	0.41	0.41	0.37	0.395	-0.015	460,383	170	0.38	0.395	226,914	27,500	45,100	71,000	726	2,500	64,000			22,443
2024-01-31	V	DAN	0.39	0.425	0.38	0.415	0.025	716,553	290	0.41	0.415	377,152	64,500	64,619	88,000	2,222	5,000	107,000			4,896		1,500
2024-01-30	V	DAN	0.36	0.39	0.345	0.39	0.05	648,891	257	0.38	0.39	287,937	29,000	46,000	49,000	1,679	41,500	189,087			2,661		500
2024-01-29	V	DAN	0.32	0.36	0.32	0.34		285,016	135	0.34	0.35	92,652	9,500	14,500	56,000	670	28,000	81,500			250		500
2024-01-26	V	DAN	0.34	0.38	0.315	0.34		587,793	219	0.33	0.35	403,801	18,500	18,000	27,500	1,756		109,500			6,492		500