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	BFM	1.60	1.67	1.59	1.65	0.05	288,027	735	1.63	1.65	229,604	2,600		17,200	661	1,100	26,401			7,708
2024-04-25	V	BFM	1.60	1.60	1.55	1.60		152,832	414	1.59	1.60	132,793	13	500	4,300	632	2,800	2,605			7,624
2024-04-24	V	BFM	1.60	1.60	1.55	1.60	0.11	145,223	308	1.54	1.60	100,862	2,500	5,800	22,300	135		6,400			6,443
2024-04-23	V	BFM	1.50	1.50	1.37	1.49	0.05	986,970	299	1.47	1.49	935,416	400		19,900	281	800	19,939			9,392
2024-04-22	V	BFM	1.40	2.30	1.35	1.44	0.04	648,219	435	1.40	1.50	566,594	3,200	200	26,100	119	2,600	20,501			27,665
2024-04-19	V	BFM	1.37	1.40	1.32	1.40	0.03	62,947	115	1.27	1.70	56,625	200		3,200	409		1,000			1,177
2024-04-18	V	BFM	1.35	1.37	1.33	1.37	0.02	31,633	80	1.35	1.37	29,640			900	95		101			588
2024-04-17	V	BFM	1.33	1.35	1.31	1.35		20,219	68	1.27	1.35	17,372			500	54		304			1,772
2024-04-16	V	BFM	1.35	1.35	1.31	1.35		8,299	36	1.27	1.35	3,634			4,000	14		400			114
2024-04-15	V	BFM	1.30	1.35	1.28	1.35	0.10	29,313	42	1.27	1.35	22,898			1,500			301			4,459
2024-04-12	V	BFM	1.24	1.29	1.24	1.25	0.05	289,217	62	0.69	1.30	263,560			14,500			8,800			2,257
2024-04-11	V	BFM	1.15	1.25	1.15	1.20	0.06	361,098	52	0.69	1.20	349,500			9,100	80		200			2,200
2024-04-10	V	BFM	1.15	1.17	1.14	1.14	-0.01	436,199	88	1.14	1.15	354,494	4,300		52,300			24,200			600
2024-04-09	V	BFM	1.12	1.15	1.11	1.15	0.04	231,186	103	1.14	1.20	144,351	7,000		50,600			27,100			2,086
2024-04-08	V	BFM						22	3	0.69	1.12
2024-04-05	V	BFM						27	2	0.66	1.12
2024-04-04	V	BFM	1.11	1.11	1.11	1.11		99,001	4	0.66	1.12	2,300						1			96,700
2024-04-03	V	BFM	1.11	1.12	1.01	1.11		60,068	39	0.66	1.12	47,851	1,500		5,800	50		4,500			90
2024-04-02	V	BFM	1.10	1.11	1.10	1.11	0.01	14,180	7	1.05	1.11	13,100			1,000						75
2024-04-01	V	BFM	1.05	1.10	1.05	1.10	0.05	12,180	14	1.05	1.14	6,900			2,500			2,400			380
2024-03-28	V	BFM	1.09	1.09	1.05	1.05		4,580	6	1.05	1.08	4,550									30
2024-03-27	V	BFM	1.09	1.09	1.05	1.05	-0.04	24,300	9	1.05	1.08	20,200			2,600			1,500
2024-03-26	V	BFM	1.02	1.09	1.02	1.09	0.07	15,624	21	1.05	1.10	6,000			6,600	24		3,000
2024-03-25	V	BFM	1.02	1.02	1.02	1.02	-0.01	6,009	7	1.02	1.09	3,800			2,200	9
2024-03-22	V	BFM	1.03	1.03	1.03	1.03	0.01	17,058	9	1.02	1.03	15,005			2,000			53
2024-03-21	V	BFM	1.02	1.02	1.02	1.02	-0.03	11,862	7	1.02	1.10	9,700			1,200			800			162
2024-03-20	V	BFM	1.06	1.09	1.05	1.05		3,959	9	1.02	1.05	3,225			700			1			30
2024-03-19	V	BFM	1.02	1.06	1.02	1.06	0.01	9,371	7	1.02	1.10	8,170			100			1,101
2024-03-18	V	BFM	1.06	1.09	1.05	1.05	-0.01	3,862	19	1.02	1.10	2,088			700			200			836
2024-03-15	V	BFM	1.05	1.06	1.05	1.06	0.04	6,620	15	1.05	1.10	5,653			900						67
2024-03-14	V	BFM	0.96	1.02	0.96	1.02	0.06	8,632	13	1.03	1.05	3,090			2,500			3,000
2024-03-13	V	BFM	0.95	0.97	0.95	0.96		4,392	8	0.94	1.02	3,342			1,000	50
2024-03-12	V	BFM	0.96	0.96	0.96	0.96	-0.01	2,159	10	0.95	1.02	1,031		5	1,000	110
2024-03-11	V	BFM	0.98	0.98	0.94	0.94	-0.03	24,636	14	0.95	1.02	15,100		4,000	5,000			5			150
2024-03-08	V	BFM	1.00	1.00	0.91	0.91	0.01	18,490	18	0.57	1.05	7,100			2,500	50		6,000			2,345
2024-03-07	V	BFM	0.88	0.90	0.88	0.90	0.08	11,676	10	0.61	1.00	5,522			3,000			1,000			2,154
2024-03-06	V	BFM	0.82	0.82	0.80	0.82	0.02	15,914	14	0.61	0.90	2,604	500		11,000			1,500			310
2024-03-05	V	BFM	0.73	0.80	0.72	0.80		51,392	22	0.58	0.99	35,290			14,000			2,000			102
2024-03-04	V	BFM	0.80	0.80	0.78	0.78	-0.02	7,020	5	0.73	0.99	2,000			5,000			8			12
2024-03-01	V	BFM	0.75	0.80	0.75	0.80	0.08	6,697	12	0.66	0.99	3,700						1,000			1,856
2024-02-29	V	BFM	0.72	0.72	0.72	0.72	0.02	28,682	13	0.57	0.75	2,004			8,500	178	1,000	17,000
2024-02-28	V	BFM	0.71	0.71	0.70	0.70	0.05	2,104	4	0.56	0.80	1,000			1,000	100					4
2024-02-27	V	BFM						189	2	0.56	0.80							11
2024-02-26	V	BFM	0.65	0.65	0.65	0.65		10,500	10	0.56	0.80	2,500	500		4,500			3,000
2024-02-23	V	BFM	0.65	0.65	0.65	0.65	0.05	7,893	11	0.55	0.80	3,500			2,500			1,500
2024-02-22	V	BFM				0.60				0.55	0.80
2024-02-21	V	BFM						26	2	0.55	0.80
2024-02-20	V	BFM	0.60	0.60	0.60	0.60		12,778	8	0.56	0.80	7,808			3,000						1,900
2024-02-16	V	BFM				0.60				0.55	0.80
2024-02-15	V	BFM	0.54	0.60	0.54	0.60	0.10	31,643	19	0.55		7,000			18,000	38		6,501			104
2024-02-14	V	BFM	0.51	0.51	0.50	0.50		70,100	7	0.41		44,600			18,000			7,500
2024-02-13	V	BFM	0.51	0.51	0.50	0.50	-0.06	15,000	7	0.415		9,500			2,000			3,500
2024-02-12	V	BFM	0.56	0.56	0.56	0.56		5,302	7	0.465	0.56	3,000			1,000			1,000			192
2024-02-09	V	BFM	0.56	0.56	0.56	0.56	0.11	4,670	9	0.42	0.56	1,028				38					2,795
2024-02-08	V	BFM	0.42	0.46	0.42	0.45	-0.12	74,829	84	0.41	0.56	40,329			20,500			12,000			2,000
2024-02-07	V	BFM						100	2	0.45	0.57					25
2024-02-06	V	BFM						1	1	0.46	0.57	1
2024-02-05	V	BFM	0.58	0.58	0.57	0.57	-0.03	26,331	10	0.45	0.57	20,501			2,500			350			2,980
2024-02-02	V	BFM						61	1	0.58	0.64	61
2024-02-01	V	BFM	0.60	0.60	0.60	0.60	0.02	15,500	8	0.58	1.10	7,000			7,500			1,000
2024-01-31	V	BFM	0.60	0.64	0.58	0.58	-0.12	25,828	20	0.58	0.72	14,203	500		9,000	25		500			1,600
2024-01-30	V	BFM	0.60	0.60	0.60	0.60	-0.10	2,651	7	0.60	0.85	1			2,000	200
2024-01-29	V	BFM						2	2	0.61	1.10	1