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
2024-04-26	V	AZM	0.62	0.64	0.62	0.63	0.02	45,157	28	0.62	0.64	22,900		5,000	2,500	330		9,001			5,000
2024-04-25	V	AZM	0.61	0.64	0.60	0.64	0.03	155,996	44	0.63	0.68	140,336	9,000			100	3,500	1,500			1,559
2024-04-24	V	AZM	0.68	0.68	0.61	0.61	-0.03	124,280	80	0.60	0.70	103,083	2,000	2,500	4,000	160		7,000			5,430
2024-04-23	V	AZM	0.68	0.68	0.63	0.64	0.01	17,462	23	0.63	0.68	12,120			500	155	500	1,000			507
2024-04-22	V	AZM	0.68	0.68	0.63	0.65	-0.01	91,610	61	0.63	0.65	66,396	1,000	8,030				3,001			5,633
2024-04-19	V	AZM	0.66	0.69	0.65	0.66	-0.01	151,938	48	0.66	0.67	113,500	2,500	9,000	1,000			9,500			11,438
2024-04-18	V	AZM	0.72	0.72	0.65	0.67	0.01	349,124	137	0.67	0.72	187,201	11,000	43,500	7,000			51,000			11,951			30,000
2024-04-17	V	AZM	0.71	0.71	0.66	0.66	-0.02	89,538	52	0.66	0.71	42,615	500	7,000	10,500	380	2,000	17,029			9,494
2024-04-16	V	AZM	0.72	0.72	0.66	0.67	-0.01	67,912	40	0.66	0.68	32,800	2,000			1		2,500			17,361
2024-04-15	V	AZM	0.69	0.70	0.68	0.69	-0.01	46,618	39	0.67	0.73	24,888	1,000	5,500	2,500	14		10,000			2,515
2024-04-12	V	AZM	0.73	0.73	0.69	0.70	0.01	74,185	53	0.69	0.70	33,705	4,500	7,500	3,000			20,000			260
2024-04-11	V	AZM	0.70	0.71	0.69	0.69	-0.01	53,376	35	0.69	0.73	34,275	1,500	500	500	115		1,500			4,000
2024-04-10	V	AZM	0.73	0.73	0.70	0.71	-0.02	53,975	19	0.69	0.71	33,475			2,000			6,000			12,500
2024-04-09	V	AZM	0.71	0.73	0.69	0.71	-0.02	49,631	23	0.70	0.76	9,751		21,000	4,000	200		1,500			165
2024-04-08	V	AZM	0.73	0.73	0.71	0.73	0.01	15,753	14	0.71	0.76	15,000						1			652
2024-04-05	V	AZM	0.75	0.75	0.72	0.72	-0.02	53,300	23	0.71	0.76	34,000	1,000	1,500	1,500			8,800
2024-04-04	V	AZM	0.72	0.74	0.72	0.74	0.01	17,549	8	0.71	0.74	4,000			4,000	1		1,001			8,547
2024-04-03	V	AZM	0.75	0.75	0.71	0.73		28,065	21	0.71	0.76	10,460		2,000	4,000			9,500			1,417
2024-04-02	V	AZM	0.73	0.77	0.73	0.73		24,076	20	0.69	0.76	8,075		2,000	1,500			5,500			7,000
2024-04-01	V	AZM	0.70	0.76	0.70	0.73	0.01	92,250	60	0.73	0.77	58,305	1,000	13,500	4,000		2,500	7,000			4,357
2024-03-28	V	AZM	0.76	0.76	0.70	0.72	-0.02	43,868	31	0.72	0.77	13,500	2,500	9,500	7,000	600		9,975			493
2024-03-27	V	AZM	0.76	0.76	0.72	0.72		17,211	13	0.72	0.77	1,100		1,500	1,000	651		10,500			2,000
2024-03-26	V	AZM	0.77	0.77	0.72	0.72	-0.03	34,804	17	0.70	0.77	27,300	1,000		1,500			4,500			483
2024-03-25	V	AZM	0.78	0.78	0.72	0.73	-0.01	10,634	12	0.73	0.78	1,500	100	2,000	3,500	121		3,000			385
2024-03-22	V	AZM	0.78	0.78	0.74	0.74	-0.01	35,963	30	0.72	0.74	10,025		3,500	7,500	176	1,000	13,000			250
2024-03-21	V	AZM	0.79	0.79	0.75	0.75		23,294	22	0.75	0.78	8,003			3,000		1,000	10,500			470
2024-03-20	V	AZM	0.79	0.79	0.75	0.77	-0.02	56,077	25	0.75	0.77	25,000		7,000	8,000	100		15,500			327
2024-03-19	V	AZM	0.80	0.80	0.77	0.79	0.02	25,188	29	0.77	0.80	10,600	10,000	1,000	500	300		2,000			350
2024-03-18	V	AZM	0.78	0.78	0.78	0.78	0.01	22,341	8	0.77	0.78		500	1,500		150		20,000
2024-03-15	V	AZM	0.79	0.80	0.76	0.78		35,202	32	0.76	0.78	7,249		9,000	7,000	350	2,000	9,500			100
2024-03-14	V	AZM	0.80	0.80	0.78	0.78		29,468	31	0.77	0.79	19,092	2,500	3,000	1,000	250		3,000			426
2024-03-13	V	AZM	0.80	0.80	0.78	0.78	-0.01	47,127	27	0.78	0.81	29,990	1,500	7,000	1,500		1,000	5,500			85
2024-03-12	V	AZM	0.78	0.81	0.78	0.78		46,612	23	0.78	0.80	29,610	1,500	7,000	5,500	400		2,500
2024-03-11	V	AZM	0.80	0.80	0.78	0.78	-0.04	35,905	35	0.78	0.80	27,084	1,500		2,000	274	500	4,500
2024-03-08	V	AZM	0.79	0.88	0.79	0.82	0.03	156,256	57	0.77	0.83	127,942	500	15,000	2,000	163		10,500
2024-03-07	V	AZM	0.82	0.82	0.79	0.79	-0.03	13,780	11	0.77	0.79	13,050		500		1		2			25
2024-03-06	V	AZM	0.78	0.82	0.78	0.80	-0.04	13,711	22	0.80	0.82	11,000			1,500		500				456
2024-03-05	V	AZM	0.84	0.84	0.84	0.84	0.01	1,306	5	0.77	0.82	500									228
2024-03-04	V	AZM	0.82	0.86	0.80	0.83	0.02	79,420	73	0.80	0.83	33,833	6,000	7,500	4,500		1,000	23,501			3,086
2024-03-01	V	AZM	0.80	0.84	0.75	0.81	0.01	59,806	53	0.78	0.81	18,500	6,000	15,000	7,000			11,500			1,806
2024-02-29	V	AZM	0.80	0.80	0.77	0.80	0.02	81,750	68	0.75	0.80	45,850	5,000	7,000	4,000	400		19,500
2024-02-28	V	AZM	0.78	0.80	0.78	0.78		18,600	18	0.74	0.79	12,500		2,000	4,000
2024-02-27	V	AZM	0.78	0.78	0.78	0.78		3,966	5	0.78	0.80	3,500				19					445
2024-02-26	V	AZM	0.80	0.81	0.78	0.78	-0.02	22,989	24	0.71	0.79	21,310			500	400		500			276
2024-02-23	V	AZM	0.82	0.84	0.79	0.80	0.03	24,031	31	0.77	0.80	14,200			3,500	80		4,000			2,101
2024-02-22	V	AZM	0.80	0.80	0.77	0.77	-0.03	23,347	25	0.72	0.79	16,125		6,000		3		500			119
2024-02-21	V	AZM	0.75	0.80	0.74	0.80	0.07	35,877	29	0.77	0.80	25,800		7,000	500	550		2,000			25
2024-02-20	V	AZM	0.73	0.76	0.73	0.76	0.05	5,187	12	0.72	0.84	3,313	400	500		300		500			151
2024-02-16	V	AZM	0.73	0.73	0.71	0.71	-0.02	75,961	16	0.72	0.73	7,170			500		65,411	2,500			380
2024-02-15	V	AZM	0.75	0.75	0.73	0.73	-0.03	81,805	51	0.71	0.73	48,002		19,000	2,500		2,000	10,001
2024-02-14	V	AZM	0.76	0.77	0.73	0.76	-0.01	8,314	15	0.75	0.77	1,580	500	5,000	500	10		500			23
2024-02-13	V	AZM	0.80	0.83	0.74	0.77	-0.06	33,849	38	0.70	0.79	16,382		10,500	1,000	500		2,500			1,967
2024-02-12	V	AZM	0.76	0.88	0.74	0.83	0.08	95,252	68	0.76	0.83	64,137	1,500	19,000	3,500			6,500			315
2024-02-09	V	AZM	0.72	0.75	0.71	0.75	0.01	18,868	22	0.71	0.75	5,898		4,000	4,500	150		3,500
2024-02-08	V	AZM	0.71	0.74	0.71	0.74	0.03	2,311	6	0.71	0.76	1,791	500								20
2024-02-07	V	AZM	0.72	0.75	0.69	0.71	-0.04	40,842	40	0.68	0.76	17,028	4,500	4,000	500			14,500			161
2024-02-06	V	AZM	0.71	0.75	0.71	0.74	0.03	4,168	9	0.71	0.74	2,500			1,000	324					100
2024-02-05	V	AZM	0.76	0.76	0.71	0.72	0.01	3,508	9	0.71	0.75	2,500		500		500
2024-02-02	V	AZM	0.78	0.78	0.71	0.74	0.03	21,590	13	0.71	0.79	20,504	1,000			75					8
2024-02-01	V	AZM	0.71	0.71	0.71	0.71		5,613	4	0.72	0.79	5,500									113
2024-01-31	V	AZM	0.71	0.73	0.71	0.73	0.02	3,501	5	0.71	0.73	3,000						500
2024-01-30	V	AZM	0.73	0.73	0.71	0.71	-0.03	22,303	11	0.71	0.73	17,000	500	1,000	1,000	300		2,500
2024-01-29	V	AZM	0.77	0.77	0.73	0.73	-0.02	22,938	21	0.73	0.79	14,235		1,500	1,000			6,000			201