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	AXL	0.34	0.345	0.335	0.34	0.005	121,211	59	0.335	0.355	41,065	5,000	7,000	4,000	381		35,500			5,659
2024-05-02	V	AXL	0.35	0.35	0.335	0.345	-0.005	261,272	60	0.34	0.345	156,573	30,500	27,500		376	36,500	9,000			250
2024-05-01	V	AXL	0.355	0.355	0.35	0.35	-0.01	180,270	55	0.335	0.355	119,151	6,000	16,500	10,500	44	4,000	18,000			4,075
2024-04-30	V	AXL	0.37	0.37	0.35	0.36	-0.015	302,063	78	0.355	0.36	108,000	30,000	122,000	7,500	425		33,500			460
2024-04-29	V	AXL	0.375	0.38	0.35	0.38	-0.02	488,352	97	0.37	0.38	289,679	9,000	78,925	36,500	18,025		55,500			650
2024-04-26	V	AXL	0.39	0.42	0.39	0.40	0.025	305,084	97	0.39	0.40	170,552	27,652	53,000	11,000	200		42,000			388
2024-04-25	V	AXL	0.375	0.375	0.375	0.375		1,477	3	0.37	0.38							1,000
2024-04-24	V	AXL	0.38	0.38	0.365	0.375		65,632	18	0.36	0.385	62,300	1,500	500		325		1,000			7
2024-04-23	V	AXL	0.36	0.375	0.355	0.375	0.015	463,733	83	0.36	0.375	239,277	62,500	52,500	40,500	290	6,000	60,000			331
2024-04-22	V	AXL	0.38	0.38	0.36	0.36	-0.01	216,946	69	0.36	0.375	100,822	25,000	54,000	12,500			24,000			614
2024-04-19	V	AXL	0.38	0.38	0.37	0.38	0.01	30,957	12	0.37	0.38		18,000		11,500			1,000			394
2024-04-18	V	AXL	0.375	0.375	0.37	0.375		33,534	23	0.375	0.38	4,616	4,500	8,000	4,000	363		12,000
2024-04-17	V	AXL	0.38	0.385	0.37	0.375	-0.005	161,055	34	0.37	0.385	56,845	3,500	51,000	4,500			500			22,028
2024-04-16	V	AXL	0.385	0.385	0.37	0.37	-0.01	38,582	26	0.37	0.39	18,500	9,215		8,500	254		1,500			50
2024-04-15	V	AXL	0.40	0.41	0.38	0.385	-0.01	95,034	29	0.38	0.385	67,234	2,000	15,000	3,500	77		6,539			310
2024-04-12	V	AXL	0.39	0.41	0.38	0.395		432,115	115	0.385	0.40	206,777	36,000	106,551	31,000	250		50,500			1,037
2024-04-11	V	AXL	0.385	0.395	0.385	0.395	-0.005	168,344	54	0.39	0.40	44,969	34,500	30,599	20,500			37,000			726
2024-04-10	V	AXL	0.38	0.40	0.38	0.39	0.015	216,698	51	0.39	0.40	170,928	5,000	21,500	9,500	250		9,000			320
2024-04-09	V	AXL	0.36	0.375	0.36	0.365	0.005	226,064	37	0.35	0.38	122,080	5,500	50,000	5,000	450		43,000			34
2024-04-08	V	AXL	0.355	0.365	0.355	0.365	0.01	235,136	76	0.355	0.365	138,421	19,000	51,000	12,500	205		14,000
2024-04-05	V	AXL	0.355	0.37	0.35	0.355	-0.005	167,962	47	0.36	0.365	71,419	26,300	17,500	16,000	228	2,500	33,000			691
2024-04-04	V	AXL	0.365	0.365	0.35	0.365	0.005	174,988	50	0.36	0.365	104,729	12,500	20,000		300	30,000	6,000			809
2024-04-03	V	AXL	0.36	0.365	0.345	0.36	-0.03	695,591	160	0.36	0.365	448,740	49,000	96,500	13,500	450	11,500	74,000			1,896
2024-04-02	V	AXL	0.40	0.40	0.38	0.39	-0.02	646,308	145	0.375	0.40	309,649	34,000	139,500	55,500	425		104,500			1,349
2024-04-01	V	AXL	0.40	0.41	0.40	0.41	0.01	141,772	34	0.40	0.41	133,585	2,000	4,500		300		500			721
2024-03-28	V	AXL	0.40	0.405	0.37	0.405	-0.035	729,342	243	0.39	0.41	206,791	82,604	232,000	97,000	814	2,000	106,000			2,043
2024-03-27	V	AXL	0.43	0.445	0.43	0.44		108,744	39	0.43	0.44	48,092	1,000	23,500	11,000	20	3,000	22,000			132
2024-03-26	V	AXL	0.44	0.44	0.435	0.435	-0.005	155,760	24	0.43	0.45	148,378	1,500					5,000			846
2024-03-25	V	AXL	0.445	0.445	0.435	0.44	0.01	41,655	27	0.435	0.44	18,222	2,000	10,000		255		10,000			249
2024-03-22	V	AXL	0.45	0.46	0.43	0.445	-0.015	316,261	91	0.43	0.45	131,405	22,500	78,500	33,500	15	3,000	46,000			798
2024-03-21	V	AXL	0.465	0.465	0.46	0.46	-0.005	151,957	61	0.45	0.465	88,388	20,500	15,500	5,000	681	13,500	6,500			1,588
2024-03-20	V	AXL	0.465	0.47	0.455	0.47	0.01	272,652	70	0.45	0.47	129,073	18,839	116,000	1,500			5,000			1,507
2024-03-19	V	AXL	0.44	0.46	0.435	0.46	0.01	279,801	54	0.45	0.46	195,494	7,500	27,000	20,500	17		28,500
2024-03-18	V	AXL	0.45	0.45	0.44	0.44	-0.01	203,014	76	0.44	0.45	87,781	18,500	29,000	32,500	130		34,500			222
2024-03-15	V	AXL	0.45	0.45	0.435	0.45		121,692	40	0.43	0.45	35,642	3,500	56,700	5,000	82		19,816			602
2024-03-14	V	AXL	0.44	0.45	0.43	0.45		240,964	45	0.43	0.455	181,550	17,500	14,000	10,000	329		17,000			249
2024-03-13	V	AXL	0.445	0.45	0.43	0.45	0.01	196,042	45	0.43	0.45	115,747	1,500	48,000	5,500			24,400			455
2024-03-12	V	AXL	0.43	0.445	0.425	0.44	0.01	199,703	64	0.42	0.445	72,111	13,000	15,000	12,000	526	34,500	52,000			420
2024-03-11	V	AXL	0.42	0.43	0.42	0.43	0.01	260,227	46	0.415	0.43	187,627	24,500	12,500	10,000			25,350			200
2024-03-08	V	AXL	0.42	0.425	0.42	0.42	-0.005	102,584	37	0.42	0.425	24,500	7,500		5,500	414	12,000	52,500			130
2024-03-07	V	AXL	0.42	0.43	0.41	0.43	0.02	266,130	84	0.42	0.43	166,974	8,500	61,000	6,500		1,000	21,500			406
2024-03-06	V	AXL	0.41	0.42	0.41	0.42	0.01	116,361	39	0.405	0.42	846	14,500	53,500	23,000	318		23,500			308
2024-03-05	V	AXL	0.41	0.42	0.41	0.42	-0.01	54,533	15	0.41	0.43	46,525		2,500	500			1,000			3,710
2024-03-04	V	AXL	0.41	0.435	0.41	0.42	0.01	718,871	132	0.40	0.43	363,952	108,500	63,200	33,000	25	28,000	120,500			763
2024-03-01	V	AXL	0.40	0.41	0.385	0.41	0.015	478,241	49	0.40	0.41	391,352	71,000	1,000	3,500			10,300			831
2024-02-29	V	AXL	0.385	0.40	0.385	0.395	-0.005	217,592	44	0.395	0.40	146,975	36,500	10	16,000	400		17,000			540
2024-02-28	V	AXL	0.39	0.40	0.385	0.40	0.01	202,192	50	0.39	0.40	118,500	24,000	44,500	5,500	310		8,500			52
2024-02-27	V	AXL	0.39	0.395	0.385	0.39		150,465	45	0.365	0.395	61,425	32,500	4,840	13,000	900		9,000			28,700
2024-02-26	V	AXL	0.38	0.39	0.38	0.39	0.015	341,792	70	0.375	0.395	228,949	21,500	25,000	33,500	450		31,500			664
2024-02-23	V	AXL	0.38	0.39	0.375	0.39	0.02	180,753	32	0.375	0.39	66,576	15,000	86,000	10,000	1,231		1,000			946
2024-02-22	V	AXL	0.37	0.385	0.37	0.37	0.005	329,735	115	0.365	0.385	159,128	36,000	34,000	14,500	600		68,500			16,957
2024-02-21	V	AXL	0.35	0.375	0.35	0.365	0.015	303,693	43	0.35	0.37	186,605	30,000	70,500	6,000	200		8,500			1,888
2024-02-20	V	AXL	0.36	0.365	0.35	0.35	0.01	698,643	192	0.345	0.36	443,344	56,884	73,500	35,000	100	9,000	80,615			200
2024-02-16	V	AXL	0.325	0.34	0.325	0.34	0.005	135,985	53	0.33	0.34	57,000	11,500	9,500	22,500			34,500			985
2024-02-15	V	AXL	0.33	0.34	0.33	0.34	0.01	142,736	33	0.33	0.34	49,440	1,500	15,000	3,000		39,000	34,500			277
2024-02-14	V	AXL	0.325	0.33	0.325	0.33	0.015	216,515	70	0.325	0.33	143,842	28,500	10,050	6,500	118		25,500			1,323
2024-02-13	V	AXL	0.315	0.315	0.315	0.315	0.005	179,221	45	0.30	0.32	149,850	15,500		6,000	280		7,500			63
2024-02-12	V	AXL	0.31	0.315	0.31	0.31		92,400	32	0.295	0.315	63,000	9,000		9,000	400		11,000
2024-02-09	V	AXL	0.31	0.315	0.31	0.31	0.005	49,525	26	0.295	0.315	41,579	4,500					3,000			446
2024-02-08	V	AXL	0.31	0.31	0.305	0.305	-0.005	26,391	16	0.305	0.31	12,391	5,500		3,500			5,000
2024-02-07	V	AXL	0.305	0.31	0.305	0.31	0.01	21,294	13	0.295	0.31	3,508	2,500	13,500				1,529			242