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
2024-05-02	V	ACOP	1.18	1.20	1.18	1.20		3,900	5	1.18	1.20	3,400	500
2024-05-01	V	ACOP	1.18	1.20	1.18	1.20		3,602	6	1.18	1.20	3,600									2
2024-04-30	V	ACOP	1.18	1.20	1.18	1.20		20,010	13	1.18	1.20	13,210			3,500			1,800			1,500
2024-04-29	V	ACOP	1.20	1.20	1.18	1.20	-0.01	24,567	19	1.19	1.20	19,300	5,010			24					202
2024-04-26	V	ACOP	1.22	1.25	1.20	1.21	-0.01	112,317	33	1.20	1.21	108,710		3	2,000			1,003			401
2024-04-25	V	ACOP	1.25	1.25	1.20	1.22	-0.02	48,502	23	1.20	1.22	33,800	700		8,000			6,000			2
2024-04-24	V	ACOP	1.24	1.25	1.24	1.25	0.01	75,417	7	1.22	1.25	1,000	74,417
2024-04-23	V	ACOP	1.20	1.25	1.20	1.24	0.04	48,846	41	1.22	1.24	40,602	1,200		1,400			5,000			544
2024-04-22	V	ACOP	1.20	1.20	1.18	1.18	-0.02	7,450	13	1.18	1.20	5,200			1,000		100	1,000			12
2024-04-19	V	ACOP	1.25	1.25	1.20	1.20	-0.05	6,864	13	1.20	1.23	5,662		1	700			501
2024-04-18	V	ACOP	1.25	1.25	1.24	1.25		3,306	9	1.22	1.25	3,100									201
2024-04-17	V	ACOP	1.20	1.25	1.20	1.25	0.05	206,753	76	1.22	1.25	191,900			6,000	51		3,101			5,551
2024-04-16	V	ACOP	1.22	1.22	1.16	1.20	-0.04	53,046	28	1.18	1.20	46,100			1,300		200	3,300			2,076
2024-04-15	V	ACOP	1.25	1.25	1.22	1.22	-0.03	13,600	9	1.22	1.24	12,100			1,000			500
2024-04-12	V	ACOP	1.29	1.29	1.24	1.24	-0.04	42,995	22	1.24	1.25	40,980			1,200			800			15
2024-04-11	V	ACOP	1.31	1.31	1.25	1.28	-0.04	34,139	28	1.28	1.30	32,400						1,000			539
2024-04-10	V	ACOP	1.33	1.33	1.30	1.32	-0.01	67,878	32	1.30	1.32	56,700	5,000		2,100			2,001			2,077
2024-04-09	V	ACOP	1.34	1.35	1.33	1.33	-0.02	110,303	37	1.33	1.35	77,900	100		2,500		4,800				25,003
2024-04-08	V	ACOP	1.37	1.37	1.35	1.35	-0.04	13,980	29	1.34	1.35	13,477						1			502
2024-04-05	V	ACOP	1.37	1.40	1.37	1.39		8,552	12	1.37	1.40	7,950	500					1			1
2024-04-04	V	ACOP	1.39	1.40	1.38	1.39	0.02	9,325	11	1.37	1.40	2,000	4,300								1,025
2024-04-03	V	ACOP	1.35	1.40	1.35	1.37		93,400	35	1.37	1.39	71,600	1,200		3,700		100	2,600			14,200
2024-04-02	V	ACOP	1.33	1.39	1.32	1.37	0.03	627,518	94	1.34	1.37	614,200	2,200	100	7,200		100	1,100			500
2024-04-01	V	ACOP	1.24	1.34	1.20	1.34	0.09	1,205,161	105	1.33	1.34	1,165,351	16,400		12,200	100		10,300			210
2024-03-28	V	ACOP	1.26	1.26	1.23	1.25	-0.01	624,139	25	1.25	1.26	622,150	1,500		100	50					34
2024-03-27	V	ACOP	1.25	1.26	1.25	1.26	0.01	16,724	11	1.25	1.26	16,624	100
2024-03-26	V	ACOP	1.25	1.26	1.20	1.25	-0.01	450,633	243	1.25	1.26	389,067	8,800		29,400	66		7,800			15,500
2024-03-25	V	ACOP	1.27	1.27	1.24	1.26	0.01	645,423	49	1.26	1.27	638,751	500		3,000	83		3,000			5
2024-03-22	V	ACOP	1.24	1.27	1.22	1.25	-0.01	49,377	35	1.25	1.27	39,941	400		4,200			4,268			568
2024-03-21	V	ACOP	1.31	1.31	1.26	1.26	-0.07	46,515	23	1.26	1.29	38,695			3,200			2,600			20
2024-03-20	V	ACOP	1.15	1.40	1.15	1.32	0.16	431,654	371	1.30	1.35	286,008	23,700	4,000	15,200	5,075	15,800	21,201			35,613			400
2024-03-19	V	ACOP	1.11	1.17	1.09	1.16	0.05	1,470,285	103	1.15	1.17	1,160,600	11,900	100,000	6,900		181,600	8,300			975
2024-03-18	V	ACOP	1.05	1.11	1.05	1.11	0.06	163,008	45	1.11	1.12	161,190	1,300	100	100	117	100	100
2024-03-15	V	ACOP	1.05	1.05	1.04	1.05		441,312	34	1.04	1.05	426,521	12,400				2,300				1
2024-03-14	V	ACOP	1.05	1.05	1.04	1.05		290,569	37	1.04	1.05	290,300		83				185			1
2024-03-13	V	ACOP	1.04	1.07	1.04	1.05	0.01	402,952	56	1.05	1.06	382,700	15,200		400	85	4,000	500			67
2024-03-12	V	ACOP	1.04	1.06	1.00	1.04		1,268,943	74	1.04	1.05	1,262,909			3,000	33		3,000
2024-03-11	V	ACOP	1.07	1.07	1.03	1.04	-0.02	411,628	88	1.03	1.05	337,428	14,400				39,800				20,000
2024-03-08	V	ACOP	1.07	1.07	1.06	1.06	-0.01	182,507	43	1.06	1.07	174,400						1			8,106
2024-03-07	V	ACOP	1.07	1.08	1.05	1.07		670,717	82	1.07	1.08	644,217	100		1,900			2,000			22,500
2024-03-06	V	ACOP	1.07	1.07	1.06	1.07	-0.01	196,516	54	1.07	1.08	184,100			3,200			1,700			7,516
2024-03-05	V	ACOP	1.08	1.08	1.06	1.08		281,690	58	1.07	1.08	267,600			1,000			1,000			12,000
2024-03-04	V	ACOP	1.07	1.08	1.07	1.08		232,920	63	1.08	1.09	232,800	100								13
2024-03-01	V	ACOP	1.08	1.08	1.07	1.08		98,176	34	1.07	1.09	94,185				16					3,900
2024-02-29	V	ACOP	1.08	1.09	1.07	1.08		617,093	49	1.08	1.09	607,900		4,000		127					5,066
2024-02-28	V	ACOP	1.09	1.09	1.08	1.08	-0.01	80,600	34	1.08	1.09	79,200			200			200			1,000
2024-02-27	V	ACOP	1.09	1.10	1.08	1.09		88,252	53	1.08	1.09	80,950	300	2,000		2					5,000
2024-02-26	V	ACOP	1.08	1.10	1.07	1.09		168,389	66	1.09	1.10	158,320	7,500	34				34			2,501
2024-02-23	V	ACOP	1.08	1.10	1.06	1.09	0.01	145,389	58	1.09	1.10	139,266	3,000	50				511			2,562
2024-02-22	V	ACOP	1.10	1.10	1.08	1.08	-0.02	23,788	16	1.08	1.09	22,783				5		1,000
2024-02-21	V	ACOP	1.12	1.12	1.08	1.10	-0.02	118,399	38	1.10	1.11	116,233		32	900			1,001
2024-02-20	V	ACOP	1.13	1.13	1.06	1.12	-0.03	80,730	83	1.12	1.13	78,748	100	23	200	60	100	202			900
2024-02-16	V	ACOP	1.13	1.20	1.13	1.15	0.03	45,302	44	1.13	1.15	38,903	3,700				2,600
2024-02-15	V	ACOP	1.16	1.20	1.05	1.12	0.04	161,439	68	1.10	1.13	161,344				95
Consolidation 6 old shares to 1 new
2024-02-14	V	ACOP				0.21				0.24	0.24
2024-02-13	V	ACOP				0.21				0.22	0.23
2024-02-12	V	ACOP				0.21				0.22	0.23
2024-02-09	V	ACOP				0.21				0.22	0.23
2024-02-08	V	ACOP				0.21				0.22	0.23
2024-02-07	V	ACOP				0.21				0.22	0.23
2024-02-06	V	ACOP				0.21				0.22	0.23
2024-02-05	V	ACOP				0.21				0.22	0.23