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
2024-04-23	V	PE	0.37	0.38	0.36	0.38	0.02	15,240	11	0.34	0.40	2,840	500		1,000			10,500			400
2024-04-22	V	PE	0.375	0.375	0.34	0.36	-0.025	29,754	40	0.36	0.38	15,037			2,500	23	1,500	6,002			4,618
2024-04-19	V	PE	0.35	0.385	0.35	0.35		9,304	11	0.35	0.38	3,000						2,000			4,254
2024-04-18	V	PE	0.365	0.365	0.35	0.35	-0.01	37,161	27	0.35	0.40	21,370	6,500		5,000			3,500			100
2024-04-17	V	PE	0.395	0.395	0.36	0.36	-0.01	15,803	19	0.36	0.39	8,000			1,000			6,500			2
2024-04-16	V	PE	0.39	0.39	0.39	0.39	0.02	2,500	2	0.36	0.40							2,500
2024-04-15	V	PE	0.38	0.38	0.36	0.37		18,500	34	0.37	0.40	11,603	500		1,500		500	4,000			263
2024-04-12	V	PE	0.395	0.395	0.365	0.37	-0.035	43,651	30	0.37	0.40	26,625	15,000	500			500	142			216
2024-04-11	V	PE	0.405	0.405	0.405	0.405		8,859	5	0.39	0.43	8,525				333					1
2024-04-10	V	PE	0.405	0.405	0.405	0.405	0.015	2,770	6	0.39	0.42	1,000				138		1			1,631
2024-04-09	V	PE	0.41	0.41	0.41	0.41	0.02	1,606	4	0.385	0.43							1,000
2024-04-08	V	PE	0.39	0.39	0.39	0.39	0.005	4,003	6	0.385	0.43	1,000						3,000			3
2024-04-05	V	PE	0.42	0.42	0.385	0.385		5,760	5	0.385	0.43					250		5,500
2024-04-04	V	PE	0.385	0.385	0.385	0.385	-0.005	4,512	7	0.385	0.43	4,512
2024-04-03	V	PE	0.39	0.415	0.39	0.415	0.025	4,250	5	0.385	0.43		1,000					3,000
2024-04-02	V	PE	0.42	0.42	0.39	0.39	-0.04	25,851	18	0.39	0.43	13,300	1,500		2,500	250		2,500			5,798
2024-04-01	V	PE	0.435	0.44	0.385	0.385	-0.005	16,692	17	0.385	0.43	7,100			1,000	92		8,000			500
2024-03-28	V	PE	0.40	0.44	0.38	0.39	-0.02	38,970	30	0.38	0.44	21,590	2,500	500	3,000	333	2,377	3,000			5,670
2024-03-27	V	PE	0.43	0.44	0.41	0.425		21,984	17	0.39	0.44	14,000						1,500			6,484
2024-03-26	V	PE	0.39	0.43	0.39	0.43	0.04	37,291	25	0.395	0.43	12,333	9,500		3,000	499		8,000			3,959
2024-03-25	V	PE	0.38	0.43	0.38	0.39	0.02	60,347	27	0.39	0.41	33,301	500		2,500			13,000			11,046
2024-03-22	V	PE	0.37	0.37	0.37	0.37		4,002	11	0.37	0.39	466	1,000		500	333		1,551			152
2024-03-21	V	PE	0.385	0.39	0.37	0.39	0.01	12,546	13	0.38	0.39	2,620			3,000			6,000			427
2024-03-20	V	PE	0.38	0.39	0.38	0.39		4,792	11	0.38	0.39	1,000		1,000				2,500			291
2024-03-19	V	PE	0.39	0.39	0.39	0.39	-0.01	9,013	14	0.39	0.41	5,917		1,000	500			500			763
2024-03-18	V	PE	0.395	0.40	0.39	0.40	0.01	14,724	15	0.39	0.43	2,833		2,500		458	2,500	6,000			54
2024-03-15	V	PE	0.40	0.40	0.39	0.39	-0.04	11,194	14	0.395	0.42	7,500	124		500		1,000	1,005			1,062
2024-03-14	V	PE	0.43	0.43	0.43	0.43	0.03	2,233	6	0.39	0.43	500	500		1,000						3
2024-03-13	V	PE	0.40	0.43	0.40	0.43	0.03	2,183	8	0.40	0.43	500				150		1,500			1
2024-03-12	V	PE	0.41	0.41	0.41	0.41	0.01	1,133	3	0.395	0.44						500
2024-03-11	V	PE	0.40	0.44	0.38	0.44	0.05	8,371	11	0.38	0.44	4,000		500	1,000						2,270
2024-03-08	V	PE	0.40	0.40	0.39	0.39		3,250	5	0.39	0.40	2,500						500			200
2024-03-07	V	PE						3	1	0.38	0.40
2024-03-06	V	PE	0.385	0.39	0.385	0.385	-0.025	14,691	14	0.38	0.40	4,050	1,500		1,500			7,000			391
2024-03-05	V	PE	0.395	0.41	0.395	0.41	0.01	4,115	10	0.40	0.41	1,000	500		500		1,000	500			573
2024-03-04	V	PE	0.375	0.44	0.375	0.44	0.04	11,137	16	0.38	0.44	4,500	500		1,500			1,500			2,667
2024-03-01	V	PE	0.395	0.40	0.395	0.40	0.005	6,527	9	0.37	0.40	4,500			500			1,000			14
2024-02-29	V	PE	0.37	0.395	0.37	0.395	0.035	36,124	26	0.37	0.40	3,298	1,500	6,500	3,000			18,500			2,993
2024-02-28	V	PE	0.36	0.385	0.36	0.385	0.025	13,257	13	0.365	0.40	600		1,000	1,500			9,500			117
2024-02-27	V	PE	0.375	0.39	0.375	0.38	0.02	10,586	14	0.38	0.40				2,500			6,500			1,586
2024-02-26	V	PE	0.40	0.40	0.35	0.36	-0.04	74,132	100	0.36	0.43	45,234	13,000	6,770	1,000	400	2,500	4,000			818
2024-02-23	V	PE	0.40	0.40	0.40	0.40		8,432	11	0.40	0.435	5,000						3,000			409
2024-02-22	V	PE	0.405	0.435	0.40	0.40	-0.04	23,987	25	0.40	0.44	11,863			1,500			9,500			756
2024-02-21	V	PE	0.435	0.44	0.435	0.435		4,583	5	0.40	0.44	4,000			500						83
2024-02-20	V	PE	0.40	0.435	0.40	0.435	0.03	22,386	21	0.40	0.44	7,666			5,500		1,000	8,000			160
2024-02-16	V	PE	0.435	0.44	0.40	0.40		16,748	14	0.40	0.44	2,400		10,500	2,000		1,085				708
2024-02-15	V	PE	0.40	0.40	0.40	0.40		1,005	2	0.40	0.45	1,000
2024-02-14	V	PE	0.405	0.405	0.40	0.40		2,146	5	0.40	0.44	1,000	500								480
2024-02-13	V	PE	0.405	0.405	0.40	0.40	-0.035	15,883	13	0.38	0.45	7,500	3,500			733		150			4,000
2024-02-12	V	PE	0.445	0.445	0.435	0.435	0.035	4,500	3	0.40	0.45	4,500
2024-02-09	V	PE	0.40	0.42	0.40	0.40		3,798	7	0.40	0.45				500		1,000	2,000			298
2024-02-08	V	PE	0.40	0.42	0.40	0.42	0.02	4,998	10	0.40	0.45	140		1,500	1,500		500	1,000			158
2024-02-07	V	PE	0.44	0.44	0.40	0.40	-0.02	13,730	8	0.40	0.45	580			2,500			500			10,150
2024-02-06	V	PE	0.415	0.415	0.40	0.40	-0.02	2,500	4	0.40	0.44				1,500		500	500
2024-02-05	V	PE	0.42	0.42	0.42	0.42		5,531	5	0.40	0.44	4,500			1,000						9
2024-02-02	V	PE	0.40	0.45	0.40	0.42	0.02	15,145	24	0.42	0.45	8,218			1,500	25		3,768			1,429
2024-02-01	V	PE	0.465	0.465	0.355	0.40		44,527	42	0.40	0.45	31,012	5,000	4,000		246		3,000			1,121
2024-01-31	V	PE	0.405	0.405	0.40	0.40	-0.015	13,025	9	0.40	0.44	12,000	1,000								25
2024-01-30	V	PE	0.415	0.44	0.41	0.41		34,072	11	0.41	0.47	642		20,000				13,000
2024-01-29	V	PE	0.475	0.475	0.41	0.41	-0.02	21,464	22	0.405	0.475	13,501			2,500	300		5,000			162
2024-01-26	V	PE	0.425	0.475	0.425	0.43	-0.005	31,166	31	0.40	0.45	23,110			1,500		1,000	4,000			1,356
2024-01-25	V	PE	0.41	0.435	0.395	0.435	-0.015	11,333	16	0.405	0.45	5,000	1,000			300	500	1,500			3,012