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	ADZ	0.02	0.02	0.02	0.02	0.005	1,000	1	0.015	0.02							1,000
2024-04-24	V	ADZ	0.015	0.02	0.015	0.015	0.005	1,047,631	24	0.015	0.02	373,000	120,000	52,000	87,000	110,000		175,000						130,000
2024-04-23	V	ADZ	0.01	0.01	0.01	0.01		410,918	25	0.01	0.015				410,000						750
2024-04-22	V	ADZ	0.01	0.01	0.01	0.01	-0.005	18,534	3	0.01	0.015	18,514
2024-04-19	V	ADZ	0.01	0.015	0.01	0.015		200,149	6	0.01	0.015		99,000		50,000			51,000			149
2024-04-18	V	ADZ	0.01	0.015	0.01	0.015		100,000	2	0.01	0.015				50,000			50,000
2024-04-17	V	ADZ	0.01	0.015	0.01	0.015		725,379	33	0.01	0.015	86,000	106,000		242,000			290,000			800
2024-04-16	V	ADZ						166	1	0.01	0.015
2024-04-15	V	ADZ	0.015	0.015	0.015	0.015		165,500	6	0.01	0.015	164,000						1,000			500
2024-04-12	V	ADZ						370	2	0.01	0.015
2024-04-11	V	ADZ	0.015	0.015	0.015	0.015		242,000	6	0.01	0.015	25,000				124,000		93,000
2024-04-10	V	ADZ						31	1	0.01	0.015
2024-04-09	V	ADZ	0.015	0.015	0.01	0.015		285,000	8	0.01	0.015	60,000	99,000		40,000			66,000						20,000
2024-04-08	V	ADZ	0.01	0.015	0.01	0.015		393,000	7	0.01	0.015	93,000			300,000
2024-04-05	V	ADZ	0.015	0.015	0.015	0.015		2,000	1	0.01	0.015							2,000
2024-04-04	V	ADZ	0.015	0.015	0.01	0.01	-0.005	7,350	3	0.01	0.015			1,000	6,000	350
2024-04-03	V	ADZ	0.01	0.01	0.01	0.01	-0.005	60,200	4	0.01	0.015							60,000
2024-04-02	V	ADZ	0.015	0.015	0.015	0.015		97,000	3	0.01	0.015	40,000						57,000
2024-04-01	V	ADZ						13	1	0.01	0.015
2024-03-28	V	ADZ	0.01	0.015	0.01	0.015		122,014	8	0.01	0.015	117,100			4,000						914
2024-03-27	V	ADZ	0.01	0.015	0.01	0.015	0.005	10,873	5	0.01	0.015	10,300				240
2024-03-26	V	ADZ	0.01	0.015	0.01	0.015		70,004	5	0.01	0.015	30,000						10,000			4			30,000
2024-03-25	V	ADZ						1	1	0.01	0.015
2024-03-22	V	ADZ	0.01	0.01	0.01	0.01	-0.005	4,999	3	0.01	0.015			1,000		999		3,000
2024-03-21	V	ADZ	0.01	0.01	0.01	0.01	-0.005	45,400	2	0.01	0.015			45,000
2024-03-20	V	ADZ				0.015				0.01	0.015
2024-03-19	V	ADZ	0.015	0.015	0.015	0.015	0.005	138,631	7	0.01	0.015	115,000	20,000		3,000						631
2024-03-18	V	ADZ	0.01	0.015	0.01	0.015		126,133	9	0.01	0.015	23,000	15,000		10,000			78,000
2024-03-15	V	ADZ						70	1	0.01	0.015
2024-03-14	V	ADZ	0.015	0.015	0.01	0.01	-0.005	63,000	2	0.01	0.015	10,000		53,000
2024-03-13	V	ADZ	0.015	0.015	0.01	0.01	-0.005	17,034	4	0.01	0.015		12,000					34						5,000
2024-03-12	V	ADZ	0.015	0.015	0.015	0.015		163,002	6	0.015	0.02	163,000
2024-03-11	V	ADZ	0.015	0.02	0.015	0.015	-0.005	139,238	11	0.015	0.02	58,333			80,000	865
2024-03-08	V	ADZ						150	2	0.015	0.02
2024-03-07	V	ADZ	0.02	0.02	0.02	0.02	0.005	3,051	4	0.015	0.02	3,000									50
2024-03-06	V	ADZ	0.01	0.02	0.01	0.015	-0.005	23,305	6	0.015	0.02	19,030		4,000
2024-03-05	V	ADZ	0.02	0.02	0.02	0.02	0.005	20,000	2	0.01	0.02	20,000
2024-03-04	V	ADZ	0.01	0.01	0.01	0.01	-0.005	5,469	2	0.01	0.02	469												5,000
2024-03-01	V	ADZ	0.015	0.015	0.015	0.015		1,000	1	0.01	0.015	1,000
2024-02-29	V	ADZ				0.015				0.01	0.02
2024-02-28	V	ADZ	0.02	0.02	0.01	0.015		182,300	11	0.01	0.02	172,000			10,000						300
2024-02-27	V	ADZ	0.02	0.02	0.01	0.02		524,809	16	0.01	0.02	6,601	140,000		10,000	1,666		5,000			76			361,466
2024-02-26	V	ADZ	0.01	0.02	0.01	0.02		351,800	17	0.01	0.02	318,000						33,000			800
2024-02-23	V	ADZ				0.02				0.01	0.02
2024-02-22	V	ADZ						300	1	0.015	0.02
2024-02-21	V	ADZ						36	3	0.01	0.02	10												25
2024-02-20	V	ADZ	0.01	0.01	0.01	0.01	-0.01	13,484	5	0.01	0.02		13,000								330
2024-02-16	V	ADZ						100	1	0.015	0.02	100
2024-02-15	V	ADZ	0.02	0.02	0.02	0.02	0.01	11,000	3	0.01	0.02	10,000												1,000
2024-02-14	V	ADZ	0.01	0.01	0.01	0.01		2,000	1	0.01	0.02	2,000
2024-02-13	V	ADZ	0.02	0.02	0.02	0.02	0.01	31,735	4	0.015	0.02	700	31,000											35
2024-02-12	V	ADZ	0.01	0.01	0.01	0.01	-0.005	250,001	2	0.01	0.02	250,000
2024-02-09	V	ADZ				0.015				0.01	0.02
2024-02-08	V	ADZ	0.015	0.015	0.015	0.015		110,000	7	0.015	0.02	110,000
2024-02-07	V	ADZ	0.015	0.015	0.015	0.015		58,825	7	0.015	0.02	58,075				750
2024-02-06	V	ADZ	0.015	0.015	0.015	0.015		89,000	3	0.015	0.02	89,000
2024-02-05	V	ADZ	0.015	0.015	0.015	0.015		984,733	13	0.01	0.015	974,000			10,000						66
2024-02-02	V	ADZ				0.015				0.015	0.02
2024-02-01	V	ADZ						201	2	0.015	0.02
2024-01-31	V	ADZ	0.015	0.015	0.015	0.015		10,000	1	0.015	0.02	10,000
2024-01-30	V	ADZ	0.015	0.015	0.015	0.015	-0.005	10,000	1	0.015	0.02	10,000
2024-01-29	V	ADZ				0.02				0.015	0.02
2024-01-26	V	ADZ	0.02	0.02	0.02	0.02	0.005	40,666	3	0.015	0.02	30,666		10,000