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	SAE	0.06	0.065	0.06	0.065	0.005	71,076	7	0.055	0.065	39,000		9,000										23,076
2024-04-17	V	SAE	0.06	0.06	0.055	0.06		202,697	17	0.055	0.06	176,547	1,000	20,000				5,000			150
2024-04-16	V	SAE	0.06	0.06	0.055	0.06	-0.005	174,466	14	0.055	0.06	174,466
2024-04-15	V	SAE	0.065	0.065	0.06	0.065		598,280	51	0.055	0.065	214,671	57,000	8,000	187,000			125,000			1,609			5,000
2024-04-12	V	SAE	0.065	0.065	0.055	0.065	0.005	984,950	91	0.06	0.065	269,500	122,000	85,000	327,000	1,000	2,000	105,000			1,450			72,000
2024-04-11	V	SAE	0.06	0.06	0.055	0.06		323,854	28	0.06	0.065	251,851	10,000		10,000		41,000	11,000			3
2024-04-10	V	SAE	0.06	0.065	0.06	0.065	0.005	279,033	32	0.055	0.065	75,700	14,000	59,000	20,000	12		29,000			1,321			80,000
2024-04-09	V	SAE	0.065	0.065	0.055	0.06		983,359	71	0.06	0.065	301,862	50,000	167,000	119,000	61,000	77,000	93,000			101			114,200
2024-04-08	V	SAE	0.06	0.065	0.055	0.06		1,072,856	88	0.055	0.065	806,849	26,000	102,846	64,000	1,000		54,000			161			18,000
2024-04-05	V	SAE	0.055	0.06	0.055	0.055	-0.005	547,643	45	0.055	0.065	327,000	15,000	2,000	74,000		78,000	44,000			7,600
2024-04-04	V	SAE	0.06	0.06	0.055	0.06		637,743	66	0.055	0.065	276,670	8,000	78,000	131,000	1,175	15,000	126,000			1,548
2024-04-03	V	SAE	0.06	0.06	0.055	0.06	0.005	1,598,581	122	0.055	0.06	974,049	358,000	67,000	56,000		35,000	92,000			2,599			13,933
2024-04-02	V	SAE	0.06	0.06	0.05	0.055		1,694,239	110	0.05	0.06	1,135,580	79,000	86,500	107,000	563	1,000	246,000			1,164			35,000
2024-04-01	V	SAE	0.045	0.055	0.045	0.055	0.01	1,744,924	121	0.05	0.055	1,437,816	29,000	47,000	40,000	3,804	59,000	64,000			1,112			63,000
2024-03-28	V	SAE	0.05	0.05	0.04	0.045		744,617	80	0.04	0.05	689,807	13,000		14,000		1,000	26,000
2024-03-27	V	SAE	0.045	0.05	0.045	0.045		98,000	16	0.04	0.05	98,000
2024-03-26	V	SAE	0.045	0.05	0.045	0.05		310,500	32	0.04	0.05	197,000	11,000		13,000		12,000	27,000			18,500
2024-03-25	V	SAE	0.045	0.05	0.045	0.05	0.005	40,000	5	0.045	0.05	10,000	25,000		5,000
2024-03-22	V	SAE	0.045	0.05	0.045	0.045	-0.005	58,452	10	0.045	0.05	23,500		600	13,000			21,000			352
2024-03-21	V	SAE	0.045	0.05	0.045	0.05		117,005	12	0.04	0.05	108,000	5,000		4,000
2024-03-20	V	SAE	0.05	0.05	0.045	0.045	-0.005	6,000	2	0.045	0.05				5,000			1,000
2024-03-19	V	SAE	0.05	0.05	0.05	0.05	0.005	5,033	2	0.045	0.05	5,000
2024-03-18	V	SAE	0.045	0.05	0.045	0.045	-0.005	257,122	29	0.045	0.05	126,000	11,000		71,000	1,622	15,000	3,000			500			29,000
2024-03-15	V	SAE	0.05	0.05	0.05	0.05		20,804	4	0.045	0.055	20,300									504
2024-03-14	V	SAE	0.05	0.05	0.045	0.045	-0.005	200,560	21	0.045	0.055	163,460	23,500			600		12,000						1,000
2024-03-13	V	SAE	0.05	0.05	0.045	0.045	-0.005	55,000	9	0.045	0.05	9,000	9,000		23,000			14,000
2024-03-12	V	SAE	0.045	0.045	0.045	0.045	-0.005	77,000	5	0.045	0.05		5,000	2,000	30,000			25,000						15,000
2024-03-11	V	SAE	0.05	0.05	0.05	0.05		766,091	35	0.045	0.05	409,000	61,000	21,000	136,000			138,000			106
2024-03-08	V	SAE	0.045	0.05	0.045	0.05	0.005	100,625	13	0.045	0.05	86,500	13,000								1,125
2024-03-07	V	SAE	0.05	0.05	0.045	0.045	-0.005	114,705	15	0.045	0.05	79,265	35,000								440
2024-03-06	V	SAE	0.05	0.05	0.045	0.045	-0.005	53,734	10	0.045	0.05	33,000						20,000			734
2024-03-05	V	SAE	0.05	0.05	0.05	0.05		9,000	2	0.045	0.05	9,000
2024-03-04	V	SAE	0.05	0.05	0.045	0.045	-0.005	367,130	29	0.045	0.05	20,630	1,000	42,000	146,000			150,000						7,000
2024-03-01	V	SAE	0.05	0.05	0.045	0.05	0.005	39,003	9	0.045	0.05	15,394		13,000	9,000	800					809
2024-02-29	V	SAE	0.045	0.045	0.04	0.045	0.005	577,030	55	0.045	0.05	197,055	12,000	77,000	33,000	20,000	10,000	190,000			1,975			36,000
2024-02-28	V	SAE	0.045	0.045	0.04	0.04		100,636	9	0.04	0.045	21,000	2,000	13,000	19,000	555		45,000			81
2024-02-27	V	SAE	0.04	0.04	0.04	0.04		49,000	7	0.04	0.045	30,000						9,000						10,000
2024-02-26	V	SAE	0.04	0.04	0.04	0.04	-0.005	54,050	6	0.04	0.045	54,000									50
2024-02-23	V	SAE	0.04	0.04	0.04	0.04	-0.005	3,354	4	0.04	0.045					50		3,000			304
2024-02-22	V	SAE				0.045				0.04	0.045
2024-02-21	V	SAE	0.045	0.045	0.04	0.045		403,533	49	0.04	0.045	306,025	27,000		45,000		10,000	8,000					7,000
2024-02-20	V	SAE	0.045	0.05	0.045	0.045		41,100	6	0.045	0.05	31,000												10,100
2024-02-16	V	SAE	0.045	0.05	0.045	0.045	-0.005	155,369	11	0.045	0.05	48,369			27,000			30,000						50,000
2024-02-15	V	SAE	0.045	0.05	0.045	0.05		160,200	7	0.045	0.05	8,000	2,000	100,200				50,000
2024-02-14	V	SAE	0.05	0.05	0.05	0.05	0.005	1,000	1	0.045	0.05	1,000
2024-02-13	V	SAE	0.045	0.05	0.045	0.05		35,685	9	0.045	0.05	2,400	1,000					28,000			475			3,810
2024-02-12	V	SAE	0.05	0.05	0.05	0.05		12,400	6	0.045	0.055	11,000	1,000								400
2024-02-09	V	SAE	0.05	0.05	0.05	0.05	-0.005	96,345	10	0.045	0.055	60,780			24,000			11,000			565
2024-02-08	V	SAE	0.05	0.055	0.05	0.05		289,125	35	0.05	0.055	73,000	27,000	52,000	89,000			48,000			125
2024-02-07	V	SAE	0.05	0.055	0.045	0.05		61,000	10	0.045	0.055	61,000
2024-02-06	V	SAE	0.05	0.055	0.045	0.055		130,300	16	0.045	0.06	10,000	9,000	28,300	37,000	2,000		44,000
2024-02-05	V	SAE	0.045	0.055	0.045	0.055	0.005	486,464	35	0.045	0.06	398,464	18,000	37,000	6,000		2,000	25,000
2024-02-02	V	SAE	0.045	0.05	0.045	0.05	0.005	533,000	29	0.045	0.05	240,000	40,000	35,000	30,000		6,000	156,000						26,000
2024-02-01	V	SAE	0.05	0.05	0.045	0.045		129,400	11	0.045	0.05	28,000	4,000					46,000			1,400			50,000
2024-01-31	V	SAE	0.045	0.045	0.045	0.045	-0.005	128,200	8	0.045	0.05	28,000	2,000					38,000			200			60,000
2024-01-30	V	SAE	0.045	0.05	0.045	0.05	0.005	20,000	6	0.045	0.05	14,000												6,000
2024-01-29	V	SAE	0.045	0.05	0.045	0.05	0.005	130,000	9	0.045	0.05	30,000	3,000		37,000			60,000
2024-01-26	V	SAE	0.045	0.05	0.045	0.05		15,000	2	0.045	0.05	5,000						10,000
2024-01-25	V	SAE	0.045	0.05	0.045	0.05		160,500	8	0.045	0.05	155,000		5,000
2024-01-24	V	SAE	0.05	0.05	0.045	0.045		22,500	4	0.045	0.05	6,000												16,500
2024-01-23	V	SAE	0.045	0.045	0.045	0.045	-0.005	62,050	6	0.045	0.05	7,050	25,000											30,000
2024-01-22	V	SAE	0.045	0.05	0.045	0.05		25,134	7	0.045	0.05	5,135												19,999
2024-01-19	V	SAE	0.045	0.05	0.045	0.05		173,000	13	0.045	0.05	40,000		61,000										72,000