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
2024-04-17	V	UGE	0.84	0.84	0.82	0.82	0.02	8,082	9	0.79	0.84	4,500		3,000		220					12
2024-04-16	V	UGE	0.79	0.80	0.78	0.80	0.02	30,258	23	0.78	0.89	16,700		3,000	3,000			6,346			637
2024-04-15	V	UGE	0.83	0.83	0.78	0.78		10,157	13	0.77	0.79	8,000			1,000			1,000			32
2024-04-12	V	UGE	0.77	0.81	0.77	0.78	-0.02	5,075	7	0.76	0.81	2,340						2,500			205
2024-04-11	V	UGE	0.78	0.80	0.76	0.80	0.02	22,946	25	0.79	0.84	11,300		7,000	500	400	500	3,000			146
2024-04-10	V	UGE	0.79	0.79	0.76	0.76	-0.01	7,520	9	0.75	0.79	6,500						500
2024-04-09	V	UGE	0.77	0.77	0.76	0.77		32,038	22	0.76	0.79	21,600		2,500	1,500			5,500			683
2024-04-08	V	UGE	0.77	0.77	0.76	0.77	-0.04	61,554	34	0.76	0.80	13,909	1,000	7,000	6,500			33,000			100
2024-04-05	V	UGE	0.77	0.81	0.77	0.81	0.01	53,193	24	0.77	0.83	17,500	3,000	7,500	4,000			21,000			135
2024-04-04	V	UGE	0.79	0.80	0.78	0.80	-0.01	4,241	7	0.77	0.83	3,050		500		691
2024-04-03	V	UGE	0.81	0.81	0.81	0.81	0.03	20,050	11	0.78	0.83	7,500	500		4,500			6,500			50
2024-04-02	V	UGE	0.78	0.78	0.77	0.78	-0.01	28,557	19	0.77	0.83	25,856	1,000			400		1,001
2024-04-01	V	UGE	0.79	0.80	0.79	0.80	0.02	38,154	22	0.77	0.83	10,400	4,500	7,000	2,000		7,500	4,500			2,239
2024-03-28	V	UGE	0.77	0.80	0.77	0.78		18,850	13	0.78	0.82		2,250	8,500	1,500			6,600
2024-03-27	V	UGE	0.78	0.78	0.78	0.78		2,915	5	0.77	0.83	730									2,185
2024-03-26	V	UGE	0.80	0.80	0.78	0.78	-0.03	11,409	9	0.77	0.84	9,600			500			800			435
2024-03-25	V	UGE	0.80	0.81	0.78	0.81	-0.01	8,265	10	0.78	0.82	5,060		1,000		200					2,000
2024-03-22	V	UGE	0.77	0.82	0.77	0.82	0.03	19,700	19	0.77	0.89	4,500	1,500	6,000	2,500			5,200
2024-03-21	V	UGE	0.77	0.81	0.77	0.80	-0.03	21,900	16	0.77	0.89	9,500	1,000	6,500	500	300		2,000			2,100
2024-03-20	V	UGE	0.84	0.84	0.83	0.83	0.05	2,850	4	0.77	0.89	1,000						500			1,350
2024-03-19	V	UGE						153	1	0.77	0.89
2024-03-18	V	UGE	0.78	0.80	0.77	0.80		33,321	30	0.77	0.84	7,700			3,500	250		17,500			4,048
2024-03-15	V	UGE	0.77	0.80	0.77	0.80	-0.03	3,307	7	0.77	0.90	751			2,000	306
2024-03-14	V	UGE	0.78	0.83	0.77	0.83	0.06	8,355	10	0.77	0.80	3,570						1,500			3,085
2024-03-13	V	UGE	0.78	0.78	0.77	0.77	-0.03	13,379	18	0.78	0.86	4,500	500			480		2,000			5,549
2024-03-12	V	UGE	0.79	0.80	0.77	0.80		74,515	28	0.77	0.86	62,000	1,000		3,000	491		4,500			3,524
2024-03-11	V	UGE	0.80	0.80	0.80	0.80	-0.02	3,504	3	0.79	0.86	3,500
2024-03-08	V	UGE	0.78	0.82	0.77	0.82	0.02	38,350	17	0.79	0.86	12,800	2,500	7,000	6,000			10,000
2024-03-07	V	UGE	0.77	0.80	0.76	0.80	0.01	58,450	25	0.77	0.86	25,000	1,000	7,000	3,000			18,000			4,450
2024-03-06	V	UGE	0.75	0.80	0.75	0.79	-0.02	43,741	17	0.79	0.87	26,728	1,000		3,000			13,000			3
2024-03-05	V	UGE	0.81	0.83	0.80	0.80	-0.03	3,301	8	0.80	0.87	2,300					500	500			1
2024-03-04	V	UGE	0.81	0.85	0.81	0.83		23,828	34	0.80	0.89	4,150		12,500	500	100		5,000			1,217
2024-03-01	V	UGE	0.79	0.86	0.79	0.83	0.01	36,604	31	0.81	0.83	4,880	500	12,000	1,000	121		14,000			4,099
2024-02-29	V	UGE	0.85	0.86	0.80	0.80	-0.03	51,518	42	0.80	0.87	27,400	3,000		3,500	50		13,546			4,022
2024-02-28	V	UGE	0.75	0.83	0.75	0.83	0.07	59,902	49	0.78	0.84	26,125	2,000	12,500	1,000	400		17,500			372
2024-02-27	V	UGE	0.77	0.77	0.72	0.76	-0.05	128,781	71	0.75	0.77	73,109	500	23,500	1,000	293		29,500			120
2024-02-26	V	UGE	0.83	0.83	0.75	0.81	-0.06	66,301	59	0.77	0.82	36,340	2,000	7,500	3,000	756	5,500	6,501			4,205
2024-02-23	V	UGE	0.85	0.90	0.80	0.87	0.07	61,987	43	0.81	0.90	33,140	1,000	13,500	3,000	292	500	6,500			3,855
2024-02-22	V	UGE	0.85	0.85	0.80	0.83	-0.02	24,113	31	0.80	0.90	8,580	2,500	6,000	4,500	768	1,000				365
2024-02-21	V	UGE	0.90	0.90	0.78	0.85	-0.09	93,919	61	0.81	0.91	49,699	1,500	29,500	2,000	500	5,000	5,500			7
2024-02-20	V	UGE	0.90	0.94	0.90	0.92	0.08	16,870	16	0.92	0.94	6,600		7,520				2,500			40
2024-02-16	V	UGE						915	4	0.85	0.94										800
2024-02-15	V	UGE	0.84	0.84	0.84	0.84	-0.10	3,649	8	0.80	0.94	1,200				3					2,351
2024-02-14	V	UGE	0.87	0.94	0.82	0.94	0.09	40,819	45	0.88	0.94	30,815	4,000			836	500	4,000			317
2024-02-13	V	UGE	0.84	0.85	0.72	0.85	0.05	98,266	67	0.79	0.85	69,106	1,000	7,500	1,500	500	500	17,000			510
2024-02-12	V	UGE	0.77	0.82	0.77	0.80	0.03	42,041	47	0.78	0.85	12,662	2,500	7,000	7,000	187	1,000	8,500			2,432
2024-02-09	V	UGE	0.80	0.80	0.77	0.77	-0.02	9,239	15	0.77	0.79	7,500	500			86	500	500			148
2024-02-08	V	UGE	0.83	0.83	0.77	0.79	0.03	3,194	11	0.77	0.83	2,000	500			12		500			72
2024-02-07	V	UGE	0.80	0.81	0.76	0.78	0.04	40,430	20	0.76	0.85	38,469			1,000		500	204			162
2024-02-06	V	UGE	0.88	0.88	0.73	0.74	-0.02	37,703	42	0.73	0.89	27,225		6,000	500	307	1,000				2,114
2024-02-05	V	UGE	0.85	0.85	0.76	0.76	-0.07	31,979	34	0.76	0.90	20,500	2,000	2,000	1,000	500	3,000	1,000			1,704
2024-02-02	V	UGE	0.83	0.86	0.83	0.83		9,987	15	0.83	1.00	3,500	2,500	500	500			1,500			104		1,000
2024-02-01	V	UGE	0.87	0.87	0.81	0.83	-0.07	31,347	40	0.83	0.87	15,442	1,500		1,500	10	500	10,000			2,325
2024-01-31	V	UGE	0.86	0.93	0.85	0.93	0.14	36,309	39	0.88	1.00	10,610		9,500	4,000	2,060		10,000			37
2024-01-30	V	UGE	0.77	0.85	0.77	0.78	0.04	86,181	51	0.78	0.84	32,832	5,000	13,500	12,500	1,056		16,000			4,363		500
2024-01-29	V	UGE	0.79	0.80	0.73	0.77	0.01	75,548	78	0.72	0.77	41,045	4,500	10,020	7,500	900	1,000	8,000			1,250		1,000
2024-01-26	V	UGE	0.80	0.80	0.76	0.76	-0.04	39,005	49	0.76	0.80	25,954	2,000	1,000	3,000	968		5,500			534
2024-01-25	V	UGE	0.81	0.82	0.79	0.80	-0.04	30,660	21	0.79	0.83	16,100	500	1,100		10,200		2,000
2024-01-24	V	UGE	0.93	0.93	0.84	0.84	-0.01	29,960	32	0.83	0.84	24,202	500	2,000	500	650		500			307		500
2024-01-23	V	UGE	0.83	0.85	0.80	0.83		147,340	110	0.83	0.86	76,530	3,500	28,876	7,500		1,000	28,500			904		500
2024-01-22	V	UGE	0.90	0.90	0.81	0.83	-0.09	49,940	52	0.83	0.89	32,760	2,500	9,500	2,000			2,000			668		500
2024-01-19	V	UGE	0.94	0.94	0.91	0.92		14,259	25	0.90	0.97	1,625			1,000			11,000			634