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	TMG	0.29	0.305	0.265	0.29	-0.05	4,215,858	945	0.29	0.30	2,100,711	337,703	776,799	415,000	22,950	95,000	416,000			11,750			35,080
2024-04-24	V	TMG	0.345	0.35	0.33	0.35	0.005	1,629,369	292	0.33	0.35	664,847	36,524	442,571	202,500	650	11,500	253,500			3,225			10,000
2024-04-23	V	TMG	0.345	0.345	0.32	0.345	0.01	780,744	220	0.34	0.345	341,422	95,502	129,700	77,500	787	44,000	88,000			2,313
2024-04-22	V	TMG	0.33	0.355	0.325	0.335	0.005	1,380,037	251	0.325	0.35	867,165	48,500	254,500	72,500	4,682	23,000	95,000			2,420			10,560
2024-04-19	V	TMG	0.305	0.33	0.295	0.33	0.03	594,542	125	0.315	0.33	469,083	15,000	15,000	30,500	761		62,500			798
2024-04-18	V	TMG	0.305	0.305	0.29	0.305		321,306	74	0.30	0.305	239,429	2,500	37,500	3,000	450		37,000			700
2024-04-17	V	TMG	0.30	0.31	0.29	0.305	0.005	607,823	91	0.295	0.305	520,300	1,000	25,000	34,500	100		25,500			1,283
2024-04-16	V	TMG	0.30	0.305	0.295	0.30	-0.005	164,637	54	0.30	0.305	142,950		15,000		300		5,500			531
2024-04-15	V	TMG	0.29	0.305	0.29	0.295	0.005	583,341	121	0.295	0.305	367,722	3,000	45,900	41,000	698		123,500			411
2024-04-12	V	TMG	0.28	0.29	0.28	0.29	0.005	425,517	66	0.285	0.29	201,500	8,000	74,070	63,000		500	77,000			1,247
2024-04-11	V	TMG	0.285	0.29	0.275	0.28	-0.01	478,643	111	0.275	0.29	340,527	22,500	40,000	33,500	584	10,500	27,500			1,791
2024-04-10	V	TMG	0.29	0.29	0.28	0.29	-0.005	199,295	52	0.29	0.295	164,243		19,500	2,500	100	4,000	8,500			2
2024-04-09	V	TMG	0.285	0.30	0.285	0.30	0.005	295,705	78	0.29	0.30	159,496	6,000		75,500		10,000	42,000			1,027
2024-04-08	V	TMG	0.29	0.30	0.29	0.295		246,509	68	0.29	0.295	105,871	18,500	30,350	22,000			67,500			1,372
2024-04-05	V	TMG	0.30	0.30	0.29	0.30	0.005	67,886	37	0.285	0.30	29,669	12,000		7,000		8,500	9,500			736
2024-04-04	V	TMG	0.30	0.30	0.285	0.29	-0.01	210,387	77	0.285	0.30	131,932	3,666	17,500	28,500	250	500	25,000			1,854
2024-04-03	V	TMG	0.31	0.31	0.295	0.30	0.005	261,543	80	0.295	0.30	197,174	26,500	19,000	1,500	200	4,500	10,000			1,544
2024-04-02	V	TMG	0.30	0.305	0.29	0.295	0.01	363,020	52	0.29	0.30	296,220	2,500	30,000	21,000	100		12,500			700
2024-04-01	V	TMG	0.28	0.305	0.28	0.30	0.02	706,733	190	0.285	0.30	551,833	33,000	30,000	27,500	1,528	500	59,000			1,744
2024-03-28	V	TMG	0.275	0.28	0.27	0.28	0.01	145,995	75	0.275	0.28	90,933	4,500	1,500	19,000	804	1,500	27,000			685
2024-03-27	V	TMG	0.27	0.275	0.26	0.265	-0.005	246,046	51	0.265	0.275	187,441	9,000		36,000			12,500			755
2024-03-26	V	TMG	0.27	0.275	0.26	0.27	0.01	393,898	63	0.26	0.27	268,950	24,500	22,500	21,500		500	55,000			582
2024-03-25	V	TMG	0.27	0.27	0.26	0.265	-0.005	425,072	81	0.255	0.265	270,116	53,603	4,265	40,000	250		55,000			1,116
2024-03-22	V	TMG	0.265	0.27	0.255	0.27	0.005	323,006	65	0.265	0.27	158,073	85,500	500	32,000	332	500	35,000			641			10,000
2024-03-21	V	TMG	0.27	0.27	0.26	0.26	-0.01	188,564	37	0.26	0.265	138,377	15,000	13,000	2,000			9,000			812			10,000
2024-03-20	V	TMG	0.265	0.27	0.265	0.27	0.005	112,531	27	0.265	0.27	89,550			11,000	242		10,500			789
2024-03-19	V	TMG	0.27	0.275	0.26	0.265		276,114	55	0.26	0.265	116,323	15,500	53,000	27,000		1,000	51,000			1,297			10,000
2024-03-18	V	TMG	0.275	0.275	0.265	0.265	-0.005	196,821	50	0.265	0.27	95,080	17,000	22,000	16,500	672		33,500			1,638			10,000
2024-03-15	V	TMG	0.27	0.28	0.27	0.27	-0.005	273,501	41	0.27	0.275	126,900	7,900	29,580	49,500	240	12,000	46,500			302
2024-03-14	V	TMG	0.27	0.275	0.265	0.27		120,905	41	0.27	0.275	42,000	1,500	30,800	17,000	100		28,500			353
2024-03-13	V	TMG	0.27	0.275	0.265	0.27	-0.01	145,730	50	0.27	0.275	34,397		51,400	12,000	100	500	40,500			483			5,007
2024-03-12	V	TMG	0.285	0.285	0.27	0.28		298,634	73	0.27	0.285	243,268	1,000	10,500	1,500	500		40,000			1,701
2024-03-11	V	TMG	0.275	0.285	0.275	0.285	0.01	141,601	61	0.28	0.285	87,364	5,000	600	15,500			32,500			417
2024-03-08	V	TMG	0.28	0.28	0.27	0.275	-0.005	391,586	89	0.27	0.275	170,900	6,000	127,950	29,500	100	1,500	53,500			780
2024-03-07	V	TMG	0.275	0.28	0.27	0.28	0.01	233,052	56	0.27	0.28	135,993	456	57,200	16,500	509		21,500			276
2024-03-06	V	TMG	0.265	0.275	0.26	0.275	0.005	372,448	99	0.27	0.275	218,371	34,000	76,050	17,000	420	1,500	24,000			313
2024-03-05	V	TMG	0.265	0.27	0.255	0.27	0.005	474,535	126	0.26	0.27	282,361	21,500	91,020	23,000		500	54,000			2,055
2024-03-04	V	TMG	0.275	0.28	0.26	0.265	-0.01	760,855	185	0.26	0.27	351,964	88,500	92,984	78,500	1,500	27,500	93,500			4,052			20,891
2024-03-01	V	TMG	0.265	0.28	0.265	0.275	0.005	535,044	150	0.275	0.28	428,217	8,000	16,000	57,500	90	2,000	19,000			3,571
2024-02-29	V	TMG	0.275	0.275	0.265	0.275	0.005	550,520	80	0.265	0.275	435,686	13,500	37,464	16,000		3,000	29,000			890
2024-02-28	V	TMG	0.265	0.275	0.26	0.275	0.01	676,912	120	0.27	0.275	476,560	1,500	26,200	27,500			116,500			19,270
2024-02-27	V	TMG	0.27	0.27	0.26	0.27	0.005	644,747	88	0.26	0.27	344,700	26,700	170,000	15,500	17,500		68,000			1,697
2024-02-26	V	TMG	0.27	0.285	0.265	0.265	-0.005	697,401	138	0.265	0.27	442,697	2,500	106,500	54,500	465		88,000			1,472
2024-02-23	V	TMG	0.28	0.28	0.27	0.27	-0.01	539,240	85	0.27	0.28	324,616	17,500	44,000	59,500	195		91,500			357
2024-02-22	V	TMG	0.275	0.285	0.27	0.28	0.005	989,460	160	0.27	0.28	519,130	36,000	125,000	125,500	187		149,000			2,772			30,000
2024-02-21	V	TMG	0.28	0.28	0.26	0.275		789,237	146	0.27	0.275	467,275	17,500	138,680	45,000	40	500	118,500			1,541
2024-02-20	V	TMG	0.285	0.29	0.27	0.28	-0.015	846,311	180	0.27	0.28	592,946	500	119,000	19,500	333	1,000	111,000			1,250
2024-02-16	V	TMG	0.295	0.30	0.28	0.295	0.01	610,746	128	0.29	0.295	404,115	3,000	15,000	50,000	540	500	59,000			58,814
2024-02-15	V	TMG	0.285	0.285	0.275	0.285	-0.005	256,225	74	0.28	0.285	164,015	2,000	24,000	11,000	80		32,600			6,209
2024-02-14	V	TMG	0.29	0.30	0.28	0.295	0.005	368,800	67	0.285	0.295	244,809	6,500	17,400	46,000	733	500	51,500			654
2024-02-13	V	TMG	0.305	0.305	0.29	0.29	-0.005	348,299	70	0.29	0.30	230,861	13,000	54,100	21,500	363	2,000	25,500			457
2024-02-12	V	TMG	0.315	0.32	0.295	0.295	-0.015	408,631	98	0.295	0.305	276,351	2,000	22,500	44,500	723	500	59,000			2,231
2024-02-09	V	TMG	0.315	0.325	0.305	0.31	-0.005	623,107	109	0.305	0.31	360,302	17,000	44,100	97,500			67,500			27,096			9,000
2024-02-08	V	TMG	0.315	0.32	0.30	0.32	0.01	347,863	113	0.31	0.32	155,446	16,000	68,000	41,500	1,750	4,500	58,500			747			420
2024-02-07	V	TMG	0.32	0.325	0.305	0.305	-0.01	1,324,836	379	0.305	0.32	637,496	107,500	290,000	134,500	185	500	145,900			7,371
2024-02-06	V	TMG	0.305	0.315	0.30	0.315	0.015	1,308,050	290	0.315	0.32	874,062	16,585	98,435	152,000	515	500	156,000			9,108
2024-02-05	V	TMG	0.28	0.31	0.28	0.30	0.02	1,739,821	322	0.295	0.30	1,204,893	40,000	46,000	215,500	198	15,500	210,500			3,245
2024-02-02	V	TMG	0.27	0.28	0.24	0.28	0.01	1,358,741	248	0.275	0.28	968,743	11,000	124,780	126,000	842	8,000	112,000			5,537
2024-02-01	V	TMG	0.27	0.27	0.26	0.26	-0.01	301,519	60	0.26	0.27	182,820	34,000	39,000	5,000	165		39,000			1,480
2024-01-31	V	TMG	0.265	0.27	0.26	0.27		315,852	59	0.27	0.275	285,500	500	3,575	6,000	130	500	17,500			1,597
2024-01-30	V	TMG	0.28	0.28	0.265	0.265	-0.015	279,809	82	0.265	0.27	228,387	21,500		9,500	250	1,500	16,000			1,377
2024-01-29	V	TMG	0.275	0.285	0.27	0.28	0.005	330,500	105	0.275	0.28	240,250	29,500	36,500	5,500	400	3,500	10,500			2,896