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
2024-05-03	V	AAZ	0.025	0.03	0.025	0.03	0.005	136,166	18	0.025	0.03	79,552	22,000		28,000	5,000		1,000			614
2024-05-02	V	AAZ	0.025	0.03	0.025	0.025	-0.005	217,164	32	0.025	0.03	119,041	10,000	16,000		200	3,000	41,000			2,280			25,000
2024-05-01	V	AAZ	0.025	0.03	0.025	0.03	0.005	597,592	44	0.025	0.03	521,000	4,000	53,000	1,000		4,000	8,000			592			6,000
2024-04-30	V	AAZ	0.025	0.03	0.025	0.025		118,584	17	0.025	0.03	116,000									1,684
2024-04-29	V	AAZ	0.03	0.03	0.025	0.025		247,071	36	0.025	0.03	102,000	94,000	1,000	12,000		22,000	16,000			20
2024-04-26	V	AAZ	0.025	0.03	0.025	0.03	0.005	453,800	35	0.025	0.03	194,269	91,000		89,000		75,000	2,000			2,531
2024-04-25	V	AAZ	0.025	0.03	0.025	0.03		600,260	32	0.025	0.03	375,666	3,000		3,000		36,000	63,000			559			119,000
2024-04-24	V	AAZ	0.025	0.03	0.025	0.03	0.005	404,489	35	0.025	0.03	216,600	10,000		55,000	56,500		3,000			12,888			50,000
2024-04-23	V	AAZ	0.025	0.0275	0.025	0.025		976,731	70	0.025	0.03	767,050	148,000		20,000	1,314		37,000			1,285
2024-04-22	V	AAZ	0.025	0.0275	0.025	0.025		303,583	32	0.025	0.03	270,440	2,000	2,000	3,000	2,000		24,000			68
2024-04-19	V	AAZ	0.025	0.03	0.025	0.025		599,855	17	0.025	0.03	40,250	3,000	35,000							1,555			520,000
2024-04-18	V	AAZ	0.025	0.03	0.025	0.025	-0.005	903,677	39	0.025	0.03	560,016	210,000		18,000	57,772		55,000			2,880
2024-04-17	V	AAZ	0.03	0.03	0.025	0.025	-0.005	432,227	27	0.025	0.03	72,813	5,000	21,000	52,000	75,000		117,000			500			88,000
2024-04-16	V	AAZ	0.03	0.03	0.025	0.025	-0.005	501,310	79	0.025	0.03	303,974	155,000	19,000	6,000			13,000			3,541			19
2024-04-15	V	AAZ	0.03	0.03	0.025	0.025	-0.005	104,435	29	0.025	0.03	46,009	29,000	2,000	12,000			15,000			400
2024-04-12	V	AAZ	0.03	0.035	0.025	0.035	0.005	540,936	61	0.03	0.035	367,000	48,000	39,000		550		5,000			1,886			78,500
2024-04-11	V	AAZ	0.03	0.035	0.025	0.025	-0.005	649,141	66	0.025	0.03	291,415	129,000	60,000	64,000	6,000		95,000			1,726			1,500
2024-04-10	V	AAZ	0.03	0.035	0.03	0.035	0.005	635,290	46	0.025	0.035	229,961	132,000	68,000	94,000			69,000			504			41,000
2024-04-09	V	AAZ	0.03	0.035	0.03	0.03		329,293	36	0.03	0.035	107,802	81,000	8,000	15,000		20,000	96,000			1,027
2024-04-08	V	AAZ	0.035	0.035	0.03	0.03		262,995	15	0.03	0.035	137,001		300				125,000			694
2024-04-05	V	AAZ	0.035	0.035	0.03	0.035	0.005	755,000	39	0.03	0.035	262,984	63,000	91,500	110,000	35,000		187,000			150			5,200
2024-04-04	V	AAZ	0.03	0.035	0.03	0.035	0.005	656,124	44	0.025	0.035	570,000	40,000	3,000	9,000			28,000			924			5,000
2024-04-03	V	AAZ	0.025	0.03	0.025	0.03		864,067	67	0.03	0.035	322,746	283,000		148,000	333	23,000	84,000			2,972
2024-04-02	V	AAZ	0.03	0.035	0.025	0.03		815,143	59	0.025	0.035	130,454	69,000	45,000	523,000			26,000			20,838
2024-04-01	V	AAZ	0.035	0.035	0.025	0.025	-0.005	658,647	58	0.025	0.035	461,951	125,000		39,000	1,020	10,000	13,000			781			7,000
2024-03-28	V	AAZ	0.035	0.035	0.03	0.03	-0.005	530,922	48	0.025	0.035	379,000	81,000		10,000	900	6,000	53,000			824			60
2024-03-27	V	AAZ	0.03	0.035	0.03	0.035	0.005	644,998	39	0.03	0.035	507,500	25,000	3,000	85,000			21,000			2,498			1,000
2024-03-26	V	AAZ	0.03	0.035	0.03	0.035	0.005	656,505	63	0.03	0.035	331,720	40,000	14,000	160,000	500		108,000			174
2024-03-25	V	AAZ	0.03	0.03	0.025	0.03	0.005	966,032	47	0.025	0.035	806,400	114,000		20,000			21,000			3,673
2024-03-22	V	AAZ	0.03	0.03	0.025	0.025		941,820	61	0.025	0.03	707,010	11,000	53,000	17,000	170	10,000	129,600			3,228			10,000
2024-03-21	V	AAZ	0.025	0.035	0.025	0.025	-0.005	762,815	71	0.025	0.035	319,880	24,000	3	329,000			85,000			4,912
2024-03-20	V	AAZ	0.03	0.035	0.025	0.035	0.005	461,029	55	0.03	0.035	267,243	49,000		37,000	500	22,000	85,000			5
2024-03-19	V	AAZ	0.03	0.03	0.025	0.03		1,073,578	52	0.025	0.035	719,107	54,000	61,000	25,000	8,000		193,000			1,890			10,000
2024-03-18	V	AAZ	0.03	0.03	0.03	0.03		109,908	18	0.025	0.03	87,378						21,000			500
2024-03-15	V	AAZ	0.03	0.03	0.03	0.03		58,179	7	0.025	0.03	11,000				37,000					59			10,000
2024-03-14	V	AAZ	0.025	0.03	0.025	0.025	-0.005	499,760	33	0.025	0.03	15,117	116,000	17,000	38,000	71,000		57,000			5,019			180,000
2024-03-13	V	AAZ	0.03	0.03	0.03	0.03		889,991	94	0.025	0.03	703,904	85,000		11,000		16,000	71,000			607
2024-03-12	V	AAZ	0.03	0.03	0.03	0.03	-0.005	1,595,644	43	0.03	0.035	1,000	936,000	43,000	30,000	22,800		311,000			855			250,780
2024-03-11	V	AAZ	0.03	0.035	0.03	0.03	-0.005	220,160	20	0.03	0.035	71,000	98,000	20,000	30,000						618
2024-03-08	V	AAZ	0.035	0.035	0.03	0.035		152,608	21	0.03	0.035	2,089	122,000	1,000				19,000			2,013			6,000
2024-03-07	V	AAZ	0.035	0.035	0.03	0.035		284,026	31	0.03	0.035	127,764	21,000	11,000	22,000	100,000					1,367
2024-03-06	V	AAZ	0.035	0.04	0.03	0.035	0.005	1,284,195	70	0.03	0.035	291,798	231,000	138,000	90,000	75,000		388,000			195		20,000	50,000
2024-03-05	V	AAZ	0.03	0.035	0.03	0.035		990,171	26	0.03	0.035	3,625	547,000	24,000	155,000	13,000		147,000			1,546			99,000
2024-03-04	V	AAZ	0.035	0.04	0.03	0.035		435,475	45	0.03	0.035	57,800	99,000		195,000	17,200		47,000						18,500
2024-03-01	V	AAZ	0.03	0.04	0.03	0.04	0.005	170,059	21	0.03	0.04	121,000	1,000	18,000	26,000	600		1,000			2,459
2024-02-29	V	AAZ	0.035	0.035	0.03	0.035		181,729	35	0.03	0.035	135,524	36,000	2,000	1,000	1,000		4,000			2,121			70
2024-02-28	V	AAZ	0.035	0.04	0.035	0.035		174,236	26	0.035	0.04	35,758	24,000		29,000			83,864			1,573
2024-02-27	V	AAZ	0.035	0.04	0.035	0.035		116,672	19	0.03	0.04	96,000			20,000	400
2024-02-26	V	AAZ	0.035	0.04	0.035	0.035		1,436,226	86	0.035	0.04	1,138,560	38,000	27,000	39,000	51,000	2,000	83,000			13,502			40,000
2024-02-23	V	AAZ	0.035	0.035	0.035	0.035		279,320	16	0.035	0.04	1,370	107,000		23,000	120,000							1,000	26,000
2024-02-22	V	AAZ	0.035	0.04	0.035	0.035	-0.005	349,906	38	0.035	0.04	52,000	53,000	10,000	224,000	600		10,000			306
2024-02-21	V	AAZ	0.04	0.04	0.035	0.04		213,756	24	0.035	0.04	43,000	74,000		1,000	84,100		11,000			2
2024-02-20	V	AAZ	0.035	0.04	0.035	0.04	0.005	566,179	45	0.035	0.04	29,856	74,000	123,000	59,000	148,775		105,000			333			26,000
2024-02-16	V	AAZ	0.035	0.04	0.035	0.035		61,182	14	0.035	0.04	834		17,000	40,000	440		2,000			900
2024-02-15	V	AAZ	0.035	0.04	0.035	0.04	0.005	39,058	12	0.035	0.04	25,565	565	8,000		800		2,000						2,000
2024-02-14	V	AAZ	0.035	0.035	0.035	0.035		232,552	15	0.035	0.04	16,203	146,000		17,000	50,000					1,198			2,000
2024-02-13	V	AAZ	0.035	0.04	0.035	0.035	-0.005	213,117	17	0.035	0.04	27,375		8,000	143,000			25,000			1,242			8,000
2024-02-12	V	AAZ	0.035	0.04	0.035	0.04	0.005	66,148	14	0.035	0.04	41,925		10,000	1,000	2,000					964			10,000
2024-02-09	V	AAZ	0.04	0.04	0.035	0.035	-0.005	189,187	28	0.035	0.04	180,030	1,000			260		6,000			114			1,675
2024-02-08	V	AAZ	0.04	0.045	0.04	0.04		525,661	33	0.04	0.045	383,039	17,000	60,000	33,000			32,000			400
2024-02-07	V	AAZ	0.04	0.045	0.04	0.04		235,334	23	0.04	0.045	147,800	10,000	14,000		10,000		50,000			614
2024-02-06	V	AAZ	0.045	0.045	0.04	0.045		569,095	36	0.04	0.045	227,777	1,000	111,500	147,000	72,222		8,000			1,150