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	MD	0.40	0.40	0.38	0.38	-0.02	82,316	30	0.375	0.38	29,500	8,000	10,000	15,000			19,000			816
2024-04-24	V	MD	0.37	0.405	0.365	0.40	0.04	171,625	63	0.39	0.40	64,500	13,000	23,000	22,500	125		45,500			3,000
2024-04-23	V	MD	0.38	0.38	0.36	0.37	0.01	36,297	15	0.365	0.39	28,300	7,000					500			497
2024-04-22	V	MD	0.375	0.39	0.355	0.36	-0.03	87,798	65	0.36	0.395	67,798	6,500	500	500			11,500			1,000
2024-04-19	V	MD	0.39	0.39	0.39	0.39	0.005	3,500	3	0.38	0.39	2,000		1,500
2024-04-18	V	MD	0.38	0.39	0.38	0.385	0.01	9,201	8	0.385	0.395	3,500					500				5,201
2024-04-17	V	MD	0.38	0.39	0.375	0.375	-0.005	13,100	9	0.375	0.38	10,500	500	500							1,400
2024-04-16	V	MD	0.39	0.39	0.37	0.38	-0.01	37,664	26	0.375	0.385	27,784	4,000	155	1,000			4,500
2024-04-15	V	MD	0.39	0.40	0.375	0.39	-0.0075	69,843	35	0.38	0.395	37,000	1,000	15,000	9,500			6,000			148
2024-04-12	V	MD	0.375	0.40	0.37	0.40	0.015	222,600	90	0.395	0.40	89,410	12,000	15,790	29,000			40,500			35,900
2024-04-11	V	MD	0.38	0.385	0.355	0.385	0.015	151,150	48	0.375	0.39	89,500	11,500	15,000	14,000			20,500			650
2024-04-10	V	MD	0.395	0.395	0.35	0.37	-0.025	103,117	57	0.37	0.395	46,350	3,500	33,500	12,500			5,000			1,717
2024-04-09	V	MD	0.39	0.40	0.38	0.395	0.005	150,705	41	0.39	0.40	79,000	1,000	53,000	5,000			12,000			300
2024-04-08	V	MD	0.40	0.40	0.39	0.39	-0.01	18,066	12	0.385	0.40	10,290		5,000	2,500						20
2024-04-05	V	MD	0.395	0.40	0.39	0.40	0.005	25,200	19	0.395	0.40	3,500	2,000	4,500	3,000	200		12,000
2024-04-04	V	MD	0.395	0.395	0.38	0.395	0.015	78,606	34	0.39	0.395	18,606	5,500	19,500	11,000			16,500			7,500
2024-04-03	V	MD	0.395	0.395	0.36	0.38		119,315	69	0.37	0.40	49,500	3,500	46,500	6,500	150	1,500	10,500			1,150
2024-04-02	V	MD	0.375	0.38	0.375	0.38	0.015	20,181	12	0.38	0.39	13,500	5,000					1,000			581
2024-04-01	V	MD	0.365	0.37	0.35	0.365	0.01	144,100	50	0.36	0.39	116,500	2,500		9,500			15,500
2024-03-28	V	MD	0.39	0.39	0.355	0.355	-0.03	109,764	54	0.355	0.36	64,000	8,937	13,500	6,500			16,500			326
2024-03-27	V	MD	0.39	0.39	0.38	0.385	-0.005	13,500	14	0.375	0.385	7,000			500			6,000
2024-03-26	V	MD	0.40	0.40	0.365	0.39	0.005	104,230	36	0.38	0.40	33,666	1,000	52,500	7,000			10,000			64
2024-03-25	V	MD	0.395	0.40	0.38	0.385	-0.01	12,800	11	0.38	0.40	11,300	500		1,000
2024-03-22	V	MD	0.375	0.405	0.375	0.395	-0.005	17,539	15	0.39	0.40	10,500									7,039
2024-03-21	V	MD	0.41	0.41	0.40	0.40	0.01	9,600	7	0.39	0.40	6,500		3,000		100
2024-03-20	V	MD	0.40	0.40	0.38	0.39	-0.01	26,500	19	0.38	0.39	9,500						16,000			1,000
2024-03-19	V	MD	0.41	0.41	0.40	0.40		10,000	7	0.39	0.415	3,000			1,000						6,000
2024-03-18	V	MD	0.425	0.425	0.395	0.40		30,027	20	0.395	0.40	17,200		172	1,000			9,500			2,000
2024-03-15	V	MD	0.415	0.415	0.40	0.40		7,955	9	0.40	0.415	7,000				250		500			200
2024-03-14	V	MD	0.405	0.415	0.39	0.40	-0.005	75,870	58	0.40	0.415	20,000	7,850	6,000	10,000	20		32,000
2024-03-13	V	MD	0.405	0.405	0.39	0.405	0.015	46,900	24	0.39	0.41	17,500	6,000		13,500	400		9,500
2024-03-12	V	MD	0.40	0.40	0.39	0.40	0.005	29,075	25	0.395	0.415	14,075	2,000		6,000			7,000
2024-03-11	V	MD	0.415	0.415	0.39	0.41	0.01	41,100	18	0.40	0.415	11,600	500		9,500			19,500
2024-03-08	V	MD	0.41	0.415	0.385	0.40	-0.01	68,250	56	0.40	0.415	22,942	1,000	5,500	12,000	308		8,000			18,500
2024-03-07	V	MD	0.41	0.41	0.395	0.41		13,005	8	0.395	0.40	13,005
2024-03-06	V	MD	0.40	0.41	0.39	0.40	0.015	70,215	36	0.40	0.41	25,715	1,500	15,000	14,000			11,000			3,000
2024-03-05	V	MD	0.39	0.395	0.38	0.385	-0.01	109,547	55	0.38	0.40	36,722	1,000	23,500	21,000	25	8,000	19,000			100
2024-03-04	V	MD	0.38	0.395	0.38	0.395	0.015	16,451	7	0.39	0.395	9,451			7,000
2024-03-01	V	MD	0.40	0.40	0.38	0.38	-0.01	64,698	37	0.38	0.40	38,300	1,000		1,500	30		22,500			1,168
2024-02-29	V	MD	0.39	0.41	0.39	0.39	0.01	30,441	23	0.39	0.395	14,500	1,000	5,500	8,500	691
2024-02-28	V	MD	0.38	0.40	0.38	0.38		73,012	30	0.375	0.39	24,400	7,500	21,500	4,000	278		15,000			334
2024-02-27	V	MD	0.38	0.39	0.375	0.38		18,993	10	0.375	0.39	13,513									5,480
2024-02-26	V	MD	0.355	0.39	0.355	0.38	0.03	122,500	59	0.365	0.38	20,000	2,000	71,500	18,000			11,000
2024-02-23	V	MD	0.35	0.365	0.345	0.35		38,125	22	0.35	0.38	11,500	4,500	18,000				3,500			425
2024-02-22	V	MD	0.38	0.38	0.33	0.35	-0.015	111,879	52	0.35	0.38	68,147	1,000	22,500	1,000	232		15,000			4,000
2024-02-21	V	MD	0.38	0.38	0.34	0.365	-0.005	55,500	21	0.36	0.385	16,500	4,000	28,500	500			1,000			5,000
2024-02-20	V	MD	0.38	0.38	0.34	0.37	0.01	61,810	34	0.355	0.385	35,500	2,500	15,000	1,500			6,500			800
2024-02-16	V	MD	0.38	0.38	0.35	0.37	-0.01	80,500	34	0.36	0.385	47,500	2,500	16,000	6,000			6,500			2,000
2024-02-15	V	MD	0.395	0.395	0.36	0.38	-0.01	58,015	26	0.37	0.385	32,500	5,000	2,500	5,500		1,000	11,500			5
2024-02-14	V	MD	0.38	0.39	0.37	0.39	0.01	45,751	29	0.37	0.41	17,400	500	20,000	4,500	220		3,000			131
2024-02-13	V	MD	0.39	0.39	0.38	0.38	-0.01	13,100	7	0.375	0.38	5,000				100					8,000
2024-02-12	V	MD	0.37	0.40	0.36	0.39	0.02	110,203	52	0.385	0.39	55,551	13,500	17,500	2,000	100	3,000	13,500			5,000
2024-02-09	V	MD	0.37	0.37	0.37	0.37		1,000	1	0.36	0.375	1,000
2024-02-08	V	MD	0.365	0.37	0.355	0.37	0.015	20,681	11	0.36	0.375	10,500				100					10,081
2024-02-07	V	MD	0.36	0.37	0.345	0.355	0.005	69,310	41	0.35	0.375	24,500	8,500	12,500	7,000		1,500	5,000			10,310
2024-02-06	V	MD	0.36	0.365	0.345	0.35	-0.005	41,510	18	0.345	0.375	36,500	2,000					2,000			1,010
2024-02-05	V	MD	0.37	0.37	0.34	0.355	-0.015	73,352	32	0.345	0.375	67,852	2,000		500		500	2,500
2024-02-02	V	MD	0.37	0.37	0.36	0.36	-0.01	1,625	5	0.36	0.375	1,000			500						120
2024-02-01	V	MD	0.37	0.37	0.35	0.37	0.005	7,726	11	0.36	0.38	4,000		2,000	1,000	26		500			200
2024-01-31	V	MD	0.37	0.37	0.35	0.365	0.005	21,400	23	0.35	0.365	14,500			1,000			2,500			3,400
2024-01-30	V	MD	0.375	0.375	0.345	0.36	-0.01	64,351	51	0.355	0.37	47,899	2,500	1,000	2,500			6,000			4,447
2024-01-29	V	MD	0.38	0.38	0.37	0.37	-0.01	5,045	5	0.36	0.37	5,000									45
2024-01-26	V	MD	0.395	0.395	0.355	0.38	0.01	39,400	19	0.375	0.39	18,900		15,000	1,000			3,500			1,000