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	BCM	0.35	0.375	0.335	0.355	0.01	152,568	70	0.35	0.355	96,117	5,500	11,000	16,000	152		23,000			405
2024-05-02	V	BCM	0.35	0.39	0.345	0.35	-0.01	242,610	110	0.34	0.35	121,458	17,500	27,500	21,000	364	500	53,000			488
2024-05-01	V	BCM	0.345	0.365	0.345	0.355	0.01	288,762	107	0.355	0.36	130,861	18,500	80,600	41,500	50	1,000	15,400			491
2024-04-30	V	BCM	0.38	0.38	0.34	0.345	-0.04	493,314	210	0.34	0.375	235,825	33,000	63,812	76,000	515	7,500	73,500			2,697
2024-04-29	V	BCM	0.375	0.39	0.375	0.38	0.005	493,756	156	0.38	0.39	300,095	32,500	45,780	24,500		637	51,000			24,227
2024-04-26	V	BCM	0.37	0.38	0.365	0.375	0.005	432,814	173	0.37	0.38	233,877	40,500	86,000	24,500	646		46,000			1,191
2024-04-25	V	BCM	0.38	0.385	0.365	0.37	-0.01	519,283	168	0.36	0.37	260,232	19,500	81,666	92,000	352	500	63,500			1,407
2024-04-24	V	BCM	0.385	0.39	0.375	0.375	-0.01	115,636	69	0.375	0.38	37,111	19,500	7,000	31,000			19,500			1,020
2024-04-23	V	BCM	0.38	0.41	0.375	0.385	0.005	589,844	139	0.375	0.39	323,931	25,658	105,950	88,000		1,000	35,000			9,655
2024-04-22	V	BCM	0.39	0.40	0.37	0.38	-0.04	846,870	268	0.37	0.385	306,656	46,500	250,960	112,500	377	47,000	80,000			2,060
2024-04-19	V	BCM	0.37	0.44	0.37	0.42	0.04	502,168	222	0.40	0.43	150,022	35,500	119,500	64,500	932	25,000	87,500			13,560			500
2024-04-18	V	BCM	0.365	0.39	0.35	0.38	0.02	772,018	220	0.37	0.39	511,486	29,000	55,050	73,000	1,377	8,000	90,500			2,715
2024-04-17	V	BCM	0.36	0.40	0.355	0.36	0.01	872,529	311	0.36	0.365	326,680	54,000	202,900	139,000	1,000	40,500	105,600			1,949			500
2024-04-16	V	BCM	0.385	0.385	0.335	0.355	-0.03	1,010,105	421	0.345	0.365	464,368	72,000	157,507	138,500	1,373	16,500	153,000			4,847
2024-04-15	V	BCM	0.42	0.42	0.38	0.385	-0.015	799,403	327	0.385	0.395	250,998	77,500	173,800	157,000	1,662	28,000	98,500			7,763			3,500
2024-04-12	V	BCM	0.40	0.47	0.385	0.40	0.01	2,337,182	809	0.395	0.405	1,106,288	140,413	344,200	321,000	5,263	29,000	348,500			8,486			30,500
2024-04-11	V	BCM	0.40	0.41	0.38	0.39	-0.01	530,031	192	0.38	0.40	259,250	39,500	52,000	73,000	30,347	7,500	51,750			2,906			13,000
2024-04-10	V	BCM	0.37	0.41	0.37	0.40	0.02	797,060	259	0.38	0.40	301,210	45,004	254,000	47,000	1,626	40,000	85,600			10,397			4,550
2024-04-09	V	BCM	0.41	0.42	0.365	0.38		1,623,267	538	0.375	0.38	894,562	139,000	171,740	232,500	557	4,500	173,500			3,915			1,000
2024-04-08	V	BCM	0.40	0.42	0.36	0.38	0.04	2,566,151	640	0.37	0.385	1,291,645	164,000	427,700	287,000	1,714	17,500	368,500			4,225
2024-04-05	V	BCM	0.315	0.355	0.30	0.34	0.03	1,854,570	459	0.335	0.345	789,006	119,600	501,446	156,000	1,924	106,000	157,000			10,599
2024-04-04	V	BCM	0.29	0.325	0.275	0.31	0.02	2,214,889	480	0.305	0.31	1,252,184	77,500	361,638	263,000	1,459	90,500	162,000			3,975
2024-04-03	V	BCM	0.245	0.29	0.24	0.29	0.045	2,670,352	560	0.275	0.29	1,378,024	105,000	876,013	162,000	700	9,500	134,000			3,613
2024-04-02	V	BCM	0.235	0.25	0.235	0.245	0.01	898,485	179	0.24	0.245	594,100	48,000	184,500	42,000		500	28,000			877
2024-04-01	V	BCM	0.23	0.24	0.225	0.23	0.005	507,141	87	0.23	0.235	305,029	8,000	109,043	14,500		63,000	6,500			759
2024-03-28	V	BCM	0.225	0.225	0.215	0.225	0.005	622,514	137	0.215	0.23	266,347	38,000	138,855	70,500		6,500	101,500			207
2024-03-27	V	BCM	0.21	0.22	0.21	0.22	0.005	510,938	129	0.215	0.22	313,226	66,500	66,400	23,000	181	1,500	39,000			1,131
2024-03-26	V	BCM	0.225	0.23	0.21	0.21	-0.015	267,788	106	0.21	0.215	135,990	21,500	53,000	13,000		9,000	34,500			388
2024-03-25	V	BCM	0.23	0.235	0.225	0.225	-0.005	148,810	74	0.21	0.23	79,177	9,500	45,500	6,500		5,500	2,000
2024-03-22	V	BCM	0.24	0.245	0.23	0.23	-0.005	137,300	50	0.225	0.235	73,000	7,000	22,000	17,500		500	17,000			300
2024-03-21	V	BCM	0.255	0.26	0.235	0.235	-0.02	561,832	182	0.235	0.24	327,500	33,500	140,453	35,000		3,500	19,000			2,579
2024-03-20	V	BCM	0.24	0.255	0.23	0.255	0.015	711,199	219	0.245	0.255	563,273	48,500	28,500	16,500		26,000	27,000			925
2024-03-19	V	BCM	0.245	0.245	0.23	0.24	-0.005	113,649	63	0.23	0.24	76,419	7,000	12,555	11,500	200		5,000			975
2024-03-18	V	BCM	0.24	0.245	0.235	0.245	0.01	452,902	155	0.24	0.25	282,750	22,000	70,000	24,000	380	31,500	21,000			1,070
2024-03-15	V	BCM	0.225	0.24	0.225	0.235	0.02	312,743	135	0.23	0.24	212,118	11,500	70,000	9,500	200		5,500			3,027
2024-03-14	V	BCM	0.235	0.235	0.21	0.22	-0.015	87,243	77	0.21	0.22	39,474	7,500	12,500	11,500	150	1,500	14,000			549
2024-03-13	V	BCM	0.20	0.235	0.20	0.235	0.02	1,553,488	372	0.22	0.24	598,382	123,500	357,095	120,000	2,500	32,500	205,725			50,012
2024-03-12	V	BCM	0.21	0.215	0.205	0.215	0.01	129,155	53	0.20	0.22	50,138	2,000	45,000				30,500			1,109
2024-03-11	V	BCM	0.215	0.22	0.20	0.205	-0.015	744,563	241	0.20	0.22	379,562	52,500	23,000	105,500	500	9,000	122,000			4,176
2024-03-08	V	BCM	0.20	0.22	0.20	0.22	0.015	188,772	68	0.205	0.22	91,500	22,000	31,600	16,000		500	23,300			3,797
2024-03-07	V	BCM	0.20	0.21	0.20	0.21	0.015	122,657	40	0.20	0.21	9,790	3,500	56,000	5,000		42,500	5,000			867
2024-03-06	V	BCM	0.20	0.21	0.19	0.20		581,031	114	0.195	0.20	342,663	30,500	65,485	57,500	463		72,000			12,120
2024-03-05	V	BCM	0.205	0.205	0.195	0.20	0.01	281,342	76	0.20	0.205	184,534	13,000	18,500	20,500	900	33,000	10,500			266
2024-03-04	V	BCM	0.195	0.20	0.185	0.19	0.01	895,225	236	0.185	0.195	314,611	51,500	141,700	104,500	1,765	10,500	114,000			69,381
2024-03-01	V	BCM	0.18	0.195	0.18	0.185	-0.005	222,726	87	0.18	0.19	109,518	27,330	51,300	4,500	100		12,000			966
2024-02-29	V	BCM	0.185	0.19	0.18	0.19	0.01	201,206	61	0.18	0.19	114,950	15,000	24,100	34,500		500	11,000			821
2024-02-28	V	BCM	0.185	0.185	0.17	0.18	0.005	100,459	51	0.17	0.185	34,848	10,500	39,500	14,500			500			611
2024-02-27	V	BCM	0.185	0.19	0.175	0.18	-0.005	183,562	78	0.175	0.185	92,243	15,500	8,500	48,000	500	7,500	10,000			940
2024-02-26	V	BCM	0.19	0.19	0.18	0.19		88,868	45	0.185	0.20	37,268	7,000	19,500	12,000	100		12,500			400
2024-02-23	V	BCM	0.175	0.19	0.17	0.19	0.02	220,985	70	0.18	0.195	101,640	6,000	38,500	52,000	450		21,500			881
2024-02-22	V	BCM	0.18	0.18	0.17	0.17	-0.01	207,066	92	0.17	0.175	97,392	20,500	17,000	47,000			23,500			928
2024-02-21	V	BCM	0.185	0.19	0.18	0.18	-0.005	424,538	117	0.18	0.185	245,000	26,000	57,500	50,000		1,500	43,149			1,374
2024-02-20	V	BCM	0.21	0.21	0.185	0.185	-0.015	307,683	97	0.185	0.19	69,025	28,500	39,000	66,000			102,000			2,051
2024-02-16	V	BCM	0.20	0.21	0.20	0.205		51,703	27	0.20	0.21	26,570	3,500	16,998	2,000	600		1,500			492
2024-02-15	V	BCM	0.205	0.21	0.195	0.21	0.01	144,418	59	0.19	0.21	58,515	5,500	53,500	8,000			18,720			183
2024-02-14	V	BCM	0.19	0.205	0.19	0.195		202,015	62	0.19	0.22	80,750	8,000	39,104	23,000		19,000	31,500			384
2024-02-13	V	BCM	0.21	0.215	0.19	0.205	-0.01	186,995	72	0.19	0.20	80,458	4,000	3,000	29,500			69,000			728
2024-02-12	V	BCM	0.20	0.22	0.20	0.215	0.005	39,952	40	0.20	0.22	12,280	11,500	100	9,500	400		6,000			172
2024-02-09	V	BCM	0.21	0.22	0.21	0.21	-0.01	51,775	29	0.21	0.22	9,000	12,000	5,200	16,500	80		8,500			330
2024-02-08	V	BCM	0.225	0.225	0.21	0.215	-0.005	125,810	31	0.215	0.22	24,880	3,078	33,000	15,000			48,750					500
2024-02-07	V	BCM	0.22	0.22	0.21	0.21	-0.005	36,419	27	0.21	0.23	2,100	2,500	11,300	15,000	400		5,000			7
2024-02-06	V	BCM	0.21	0.22	0.20	0.21		117,766	88	0.21	0.23	29,350	29,000	20,500	23,500		3,000	10,712			1,204		500