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
2024-04-18	V	MAE	0.06	0.06	0.055	0.06	0.005	472,988	54	0.055	0.065	186,922	73,000	31,000	22,000	33,000		126,000			125			833
2024-04-17	V	MAE	0.055	0.06	0.055	0.055		144,088	20	0.055	0.06	23,000	88,000					32,000			1,087
2024-04-16	V	MAE	0.065	0.065	0.055	0.06		220,885	34	0.055	0.06	59,001	23,000	17,833	21,000	140		98,000			911			1,000
2024-04-15	V	MAE	0.06	0.065	0.06	0.065	0.005	80,955	29	0.055	0.065	61,873	7,000	1,000	3,000			7,000			969
2024-04-12	V	MAE	0.06	0.065	0.055	0.06		602,935	71	0.055	0.06	322,150	33,000	29,000	93,000			101,500			1,775			22,000
2024-04-11	V	MAE	0.055	0.06	0.055	0.06		351,479	40	0.055	0.06	256,000	1,000	20,000	49,000	363		23,000			716			600
2024-04-10	V	MAE	0.055	0.06	0.055	0.06		805,819	52	0.055	0.06	323,000	77,000	81,000	132,000			192,000			819
2024-04-09	V	MAE	0.055	0.06	0.055	0.06		134,866	17	0.055	0.06	59,000	10,000	20,000	1,000			38,000			866			6,000
2024-04-08	V	MAE	0.06	0.06	0.055	0.06		514,395	50	0.055	0.06	204,726	59,000	3,000	4,000			242,000			569
2024-04-05	V	MAE	0.065	0.065	0.055	0.06		438,724	63	0.055	0.06	214,130	70,000	25,000	35,000	700	6,000	70,000			2,394			15,000
2024-04-04	V	MAE	0.06	0.065	0.06	0.065	0.005	788,053	75	0.06	0.065	496,520	41,600	111,000	62,000	1,600		73,000			2,205
2024-04-03	V	MAE	0.06	0.06	0.055	0.06	0.005	868,865	82	0.06	0.065	353,225	53,000		132,000	1,500	19,000	274,000			769			34,571
2024-04-02	V	MAE	0.055	0.06	0.055	0.06	0.01	1,345,907	135	0.055	0.06	685,078	118,000	128,000	130,000	1,263	1,000	227,000			1,905			52,000
2024-04-01	V	MAE	0.055	0.055	0.05	0.05	-0.005	269,797	27	0.045	0.055	257,200		1,000	6,000			5,000			577
2024-03-28	V	MAE	0.055	0.055	0.05	0.055	0.005	386,713	40	0.05	0.055	247,031	61,000	25,000	13,000	800		39,000			856
2024-03-27	V	MAE	0.055	0.055	0.05	0.055	0.005	495,941	42	0.05	0.055	332,000	63,750	25,000	4,000			69,000			1,291
2024-03-26	V	MAE	0.05	0.05	0.045	0.05	0.005	486,486	48	0.045	0.055	193,000	47,787	61,000	49,000	1,400	5,000	104,000			199			25,000
2024-03-25	V	MAE	0.045	0.05	0.045	0.045	-0.005	750,575	58	0.045	0.05	409,800	65,000		23,000	600		249,000			425			2,750
2024-03-22	V	MAE	0.05	0.05	0.045	0.05		219,000	29	0.045	0.05	126,500	5,000	8,000	33,000			43,000			500			3,000
2024-03-21	V	MAE	0.05	0.05	0.045	0.05		135,549	11	0.045	0.05	53,000	17,000	30,000				35,000			549
2024-03-20	V	MAE	0.05	0.05	0.045	0.05		148,834	25	0.045	0.05	62,122	1,000	40,000	39,000			4,000			612			2,100
2024-03-19	V	MAE	0.045	0.05	0.045	0.045	-0.005	122,140	16	0.045	0.05	45,020		50,000	26,000									1,000
2024-03-18	V	MAE	0.045	0.05	0.04	0.05	0.005	350,009	30	0.045	0.05	259,500	46,000		3,000	667		23,000			1,900			15,000
2024-03-15	V	MAE	0.045	0.045	0.04	0.04		899,100	32	0.04	0.045	788,200	61,000	40,000		900		9,000
2024-03-14	V	MAE	0.045	0.045	0.04	0.045	0.005	233,000	20	0.04	0.045	85,000	58,000	40,000				48,000						2,000
2024-03-13	V	MAE	0.04	0.045	0.04	0.04	-0.005	117,305	13	0.04	0.045	2,500	10,000		10,000			94,000			800			1
2024-03-12	V	MAE	0.04	0.045	0.04	0.04	-0.005	97,409	18	0.04	0.045	100	60,000	25,000				1,157			952			10,000
2024-03-11	V	MAE	0.045	0.045	0.04	0.04	-0.005	1,945,168	70	0.04	0.045	1,377,000	26,000	26,000	132,000	472		263,000			196			120,000
2024-03-08	V	MAE	0.04	0.045	0.04	0.045	0.005	504,069	27	0.04	0.045	225,000	45,000	68,000	72,000	30,700		61,000			679			1,000
2024-03-07	V	MAE	0.045	0.045	0.035	0.045		2,461,015	73	0.04	0.045	1,536,860	171,000	362,984	107,000			201,000			489			81,000
2024-03-06	V	MAE	0.045	0.045	0.045	0.045		278,149	29	0.04	0.045	104,000	89,000	111	51,000						1,028			33,000
2024-03-05	V	MAE	0.04	0.045	0.04	0.045	0.005	1,485,003	79	0.04	0.045	1,017,400	103,000	260,000	26,000	500		45,000			911			30,535
2024-03-04	V	MAE	0.045	0.045	0.04	0.045	0.005	579,477	42	0.04	0.045	58,000	250	32,000	100,000	58,000	100,000	69,000			768			160,465
2024-03-01	V	MAE	0.04	0.045	0.04	0.045	0.01	1,589,567	105	0.04	0.045	947,000	185,000	216,000	38,000	1,360		160,000			1,671			35,000
2024-02-29	V	MAE	0.04	0.04	0.035	0.035	-0.005	194,897	28	0.035	0.04	7,263	26,000	7,000	20,000			103,000			2,109			28,000
2024-02-28	V	MAE	0.045	0.045	0.04	0.04		57,646	9	0.035	0.045	46,000						10,000			226			1,000
2024-02-27	V	MAE	0.04	0.045	0.04	0.045	0.005	107,442	9	0.04	0.045	96,000			10,000						442			1,000
2024-02-26	V	MAE	0.045	0.045	0.035	0.04		199,753	27	0.04	0.045	171,489		2,000		500		23,000			764			2,000
2024-02-23	V	MAE	0.04	0.045	0.04	0.045	0.005	121,665	8	0.04	0.045	100,000			11,000						365			10,000
2024-02-22	V	MAE	0.04	0.045	0.04	0.045	0.005	380,628	22	0.04	0.045	337,000			18,000			21,000			628			4,000
2024-02-21	V	MAE	0.045	0.045	0.04	0.045	0.005	98,065	15	0.04	0.045	66,000									1,965			30,000
2024-02-20	V	MAE	0.045	0.045	0.04	0.045		208,226	19	0.04	0.045	136,000	56,000	4,000	2,000			9,000			100			1,000
2024-02-16	V	MAE	0.045	0.045	0.04	0.045	0.005	774,500	39	0.04	0.045	712,500	35,000		6,000		1,000	20,000
2024-02-15	V	MAE	0.045	0.045	0.04	0.045		139,123	18	0.04	0.045	133,281			2,000						342			3,500
2024-02-14	V	MAE	0.04	0.045	0.04	0.045	0.005	122,720	19	0.04	0.045	107,000	10,000		1,000			1,000			1,220			2,500
2024-02-13	V	MAE	0.04	0.045	0.04	0.045		923,538	27	0.04	0.045	185,100	132,000	3,000	165,000			437,000			288			1,000
2024-02-12	V	MAE	0.045	0.045	0.04	0.045		26,888	8	0.04	0.045	12,444	1,000								244			13,200
2024-02-09	V	MAE	0.04	0.045	0.04	0.045	0.005	196,373	13	0.04	0.045	75,000	56,000	50,000				15,000			373
2024-02-08	V	MAE	0.045	0.045	0.04	0.04		160,050	16	0.04	0.045	145,000	1,000		3,000			9,000						2,000
2024-02-07	V	MAE	0.045	0.045	0.04	0.04	-0.005	115,500	13	0.04	0.045	88,000		26,000							1,000
2024-02-06	V	MAE	0.045	0.045	0.04	0.045	0.005	239,126	25	0.04	0.045	126,500	12,000	39,000		500		60,000			1,126
2024-02-05	V	MAE	0.04	0.045	0.04	0.045		103,500	12	0.04	0.045	52,000	7,000	25,000							500			19,000
2024-02-02	V	MAE	0.04	0.05	0.04	0.045		108,419	19	0.04	0.05	96,700	2,000	500	6,000			3,000
2024-02-01	V	MAE	0.045	0.05	0.045	0.05	0.005	73,400	16	0.045	0.05	37,000	25,000		8,000			2,000			1,400
2024-01-31	V	MAE	0.045	0.05	0.045	0.045		847,222	34	0.04	0.05	381,222	140,000	60,500	79,000			86,000			500			100,000
2024-01-30	V	MAE	0.04	0.045	0.04	0.045		110,401	22	0.04	0.045	89,800	19,000		1,000						1
2024-01-29	V	MAE	0.045	0.045	0.045	0.045		497,678	24	0.04	0.045	452,668	41,000					4,000
2024-01-26	V	MAE	0.045	0.045	0.04	0.045		140,500	9	0.04	0.045	40,000						50,000						50,000
2024-01-25	V	MAE	0.045	0.045	0.04	0.045		167,042	13	0.04	0.045	152,000	7,000		7,000	500					142
2024-01-24	V	MAE	0.04	0.045	0.04	0.045		97,350	11	0.04	0.045	77,000	14,000			900		5,000
2024-01-23	V	MAE	0.045	0.045	0.04	0.045	-0.005	457,966	31	0.04	0.045	232,000	82,000		53,000			89,000			700
2024-01-22	V	MAE	0.04	0.05	0.04	0.05	0.005	1,792,305	55	0.045	0.05	1,612,000	46,000		28,000			105,000			975
2024-01-19	V	MAE	0.045	0.045	0.04	0.045	0.005	190,303	20	0.04	0.045	148,990	30,000	2,000		700		8,000			313