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	BCF	8.75	8.75	8.55	8.55	-0.10	3,520	15	8.55	8.75	1,700		700		117		900			100
2024-05-02	V	BCF	8.88	8.88	8.65	8.65	-0.15	5,235	15	8.60	8.75	4,224			400			101			509
2024-05-01	V	BCF	8.66	8.95	8.65	8.80	0.20	6,158	33	8.65	8.80	2,204		1,400	1,600	355		1			583
2024-04-30	V	BCF						338	6	8.65	8.95	46				39					205
2024-04-29	V	BCF	8.61	8.61	8.61	8.61	0.01	412	6	8.60	8.95					79		300
2024-04-26	V	BCF	8.94	8.94	8.94	8.94	0.34	335	2	8.60	8.95							300			35
2024-04-25	V	BCF	8.61	8.61	8.60	8.60	-0.15	1,201	6	8.60	8.95	1,000						101			100
2024-04-24	V	BCF	8.95	8.95	8.61	8.75	-0.20	4,142	21	8.61	8.75	2,250			400	90	100	401			901
2024-04-23	V	BCF	8.95	8.95	8.95	8.95		566	3	8.76	8.95			500		65
2024-04-22	V	BCF						20	1	8.60	8.95
2024-04-19	V	BCF	8.85	8.95	8.85	8.95	0.35	1,135	3	8.62	9.00	1,100				35
2024-04-18	V	BCF	8.60	8.60	8.60	8.60	-0.01	4,951	5	8.60	9.00	4,200			500	50		1			200
2024-04-17	V	BCF	8.97	8.97	8.61	8.61	-0.26	1,113	12	8.60	8.98	520			200	90	100	201			2
2024-04-16	V	BCF	8.87	8.87	8.87	8.87		12,947	16	8.65	8.98	11,622			900	1		400			14
2024-04-15	V	BCF	8.66	8.66	8.66	8.66	-0.21	711	4	8.87	8.88	11						200			500
2024-04-12	V	BCF						78	2	8.65	8.80					77		1
2024-04-11	V	BCF	8.87	8.88	8.87	8.88	0.28	2,180	8	8.53	8.88	1,600			200	79		300			1
2024-04-10	V	BCF	8.98	8.98	8.60	8.60	-0.05	1,460	12	8.53	8.60	1,402				50		2			2
2024-04-09	V	BCF	8.65	8.75	8.65	8.65	-0.10	572	9	8.65	8.99	470						101			1
2024-04-08	V	BCF						3	2	8.63	8.75
2024-04-05	V	BCF	8.75	8.75	8.75	8.75	0.15	1,230	5	8.65	8.75	700				5		500			25
2024-04-04	V	BCF						1	1	8.60	8.75							1
2024-04-03	V	BCF						3	2	8.56	8.75							2
2024-04-02	V	BCF						132	4	8.55	8.75	30									101
2024-04-01	V	BCF	8.60	8.60	8.60	8.60	0.10	1,001	3	8.60	8.75	1,000									1
2024-03-28	V	BCF						3	2	8.53	8.60							1
2024-03-27	V	BCF	8.50	8.50	8.50	8.50		982	4	8.50	8.99	900						1			1
2024-03-26	V	BCF						10	4	8.45	8.80							1
2024-03-25	V	BCF	8.99	8.99	8.50	8.50		4,050	14	8.45	9.00	1,930		1,800		117		100			101
2024-03-22	V	BCF	8.51	8.51	8.50	8.50		496	8	8.50	9.00	200				194		101			1
2024-03-21	V	BCF						17	3	8.51	9.00							1
2024-03-20	V	BCF	8.56	8.56	8.50	8.50		3,692	12	8.50	9.00	3,100				30		1			501
2024-03-19	V	BCF						52	3	8.56	9.00							1
2024-03-18	V	BCF	8.52	8.99	8.50	8.99	0.09	2,324	11	8.55	9.00	1,501		200				600			3
2024-03-15	V	BCF				8.90				8.60	9.00
2024-03-14	V	BCF	8.89	8.90	8.89	8.90	0.01	1,243	6	8.60	8.95	1,000				95		1
2024-03-13	V	BCF	8.89	8.89	8.89	8.89		450	5	8.60	8.89	300				75		1
2024-03-12	V	BCF	8.89	8.89	8.89	8.89	0.20	451	4	8.60	8.89	100									301
2024-03-11	V	BCF						18	1	8.50	8.89
2024-03-08	V	BCF	8.88	8.88	8.88	8.88	0.19	225	2	8.75	8.89							200			25
2024-03-07	V	BCF	8.72	8.88	8.51	8.88	0.19	3,555	14	8.50	8.89	565		1,300	400	40		500			750
2024-03-06	V	BCF						532	6	8.69	8.89							1			451
2024-03-05	V	BCF	8.85	8.89	8.69	8.69	-0.15	5,429	16	8.69	8.80	4,518			200			301			401
2024-03-04	V	BCF	8.84	8.84	8.84	8.84		501	4	8.77	8.84	500									1
2024-03-01	V	BCF	8.84	8.84	8.80	8.80	-0.04	997	11	8.69	8.84	675				84		100			50
2024-02-29	V	BCF	8.82	8.82	8.82	8.82	-0.02	611	6	8.63	8.82					110		301			200
2024-02-28	V	BCF						278	6	8.61	8.84	14				62		1			201
2024-02-27	V	BCF	8.77	8.84	8.77	8.84	0.14	4,064	16	8.61	8.84	730			200			500			1,333
2024-02-26	V	BCF	8.70	8.70	8.70	8.70	0.18	1,255	8	8.58	8.80	600				50					500
2024-02-23	V	BCF						4	3	8.55	8.70							1
2024-02-22	V	BCF	8.68	8.68	8.68	8.68	0.16	201	2	8.53	8.70							201
2024-02-21	V	BCF	8.68	8.68	8.68	8.68	0.16	537	9	8.53	8.70					334		201			1
2024-02-20	V	BCF						1	1	8.52	8.70
2024-02-16	V	BCF	8.52	8.52	8.52	8.52	-0.18	2,000	4	8.52	8.70	900						1,100
2024-02-15	V	BCF	8.69	8.69	8.69	8.69	-0.01	602	2	8.52	8.70							602
2024-02-14	V	BCF						212	6	8.52	8.70							1			201
2024-02-13	V	BCF	8.70	8.70	8.70	8.70	0.10	1,504	3	8.40	8.80	1,500									4
2024-02-12	V	BCF	8.53	8.60	8.53	8.60	0.09	1,502	6	8.40	8.80	1,500									2
2024-02-09	V	BCF						491	4	8.45	8.80										400
2024-02-08	V	BCF	8.78	8.78	8.78	8.78	0.27	301	3	8.47	8.79					1					200
2024-02-07	V	BCF	8.55	8.55	8.55	8.55	0.04	871	11	8.50	8.85	1			100	12		102			656
2024-02-06	V	BCF						279	4	8.50	8.75					58					201
2024-02-05	V	BCF	8.51	8.51	8.51	8.51		108	5	8.50	8.85	102						1			5