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
2024-04-23	V	BGD				0.03				0.025	0.035
2024-04-22	V	BGD	0.035	0.035	0.03	0.03	-0.005	59,426	12	0.03	0.035	21,425	12,000		6,000			20,000			1
2024-04-19	V	BGD	0.025	0.035	0.025	0.035	0.01	768,200	35	0.03	0.035	567,000	24,000		31,000		102,000	44,000			100
2024-04-18	V	BGD	0.025	0.025	0.025	0.025		293,077	14	0.02	0.03	262,000	1,000	10,000			10,000	10,000			60
2024-04-17	V	BGD	0.025	0.025	0.025	0.025		35,000	3	0.02	0.025	9,000	9,000					17,000
2024-04-16	V	BGD	0.025	0.025	0.025	0.025		207,102	9	0.02	0.025	201,002	6,000
2024-04-15	V	BGD				0.025				0.025	0.03
2024-04-12	V	BGD	0.03	0.03	0.03	0.03	0.005	2,000	1	0.025	0.03			2,000
2024-04-11	V	BGD	0.03	0.03	0.03	0.03	0.005	4,000	1	0.025	0.03							4,000
2024-04-10	V	BGD	0.03	0.03	0.025	0.025		208,275	13	0.025	0.03	110,000	20,000					78,000			1
2024-04-09	V	BGD	0.03	0.03	0.025	0.025		16,086	12	0.025	0.03	9,109		1,000	2,000	250		2,000			150
2024-04-08	V	BGD	0.025	0.03	0.025	0.03		6,665	3	0.025	0.03	5,000		1,000
2024-04-05	V	BGD	0.035	0.035	0.025	0.025	-0.005	309,451	22	0.025	0.03	257,250	35,485	3,000				12,000			888
2024-04-04	V	BGD	0.02	0.04	0.02	0.03	0.01	3,874,991	226	0.03	0.035	2,005,042	711,000	132,000	202,000	400	163,000	626,000			4,694			30,000
2024-04-03	V	BGD	0.02	0.02	0.02	0.02		5,431	5	0.015	0.02	2,000	1,000			600		1,000
2024-04-02	V	BGD	0.02	0.02	0.02	0.02		74,500	9	0.015	0.02	48,000			1,000			25,000			500
2024-04-01	V	BGD	0.02	0.02	0.015	0.015	-0.005	5,849	8	0.015	0.02	3,500			1,000	900					449
2024-03-28	V	BGD						1	1	0.015	0.02	1
2024-03-27	V	BGD						66	3	0.015	0.02	25
2024-03-26	V	BGD						21	1	0.015	0.02
2024-03-25	V	BGD	0.02	0.02	0.02	0.02		20,362	5	0.015	0.02				2,000			18,000			21
2024-03-22	V	BGD	0.02	0.02	0.02	0.02	0.005	1,100	4	0.015	0.02	1,000									91
2024-03-21	V	BGD						584	3	0.015	0.02
2024-03-20	V	BGD	0.015	0.015	0.015	0.015		17,462	3	0.015	0.02	462			6,000			11,000
2024-03-19	V	BGD				0.015				0.015	0.02
2024-03-18	V	BGD	0.015	0.02	0.015	0.02		8,350	8	0.015	0.02	4,600			1,000	500		1,000			1,250
2024-03-15	V	BGD	0.02	0.02	0.02	0.02		5,301	3	0.015	0.02	5,000				300					1
2024-03-14	V	BGD				0.02				0.015	0.02
2024-03-13	V	BGD	0.015	0.02	0.015	0.02		404,164	18	0.015	0.02	287,500			4,000			112,000			415
2024-03-12	V	BGD	0.02	0.02	0.02	0.02		4,011	3	0.015	0.02							4,000
2024-03-11	V	BGD	0.02	0.02	0.02	0.02		2,000	1	0.015	0.02	2,000
2024-03-08	V	BGD	0.02	0.02	0.02	0.02		46,450	9	0.015	0.02	4,000	10,000		3,000			29,000			450
2024-03-07	V	BGD						731	7	0.015	0.02
2024-03-06	V	BGD	0.02	0.02	0.02	0.02	-0.005	661,200	37	0.015	0.02	359,600	176,000	12,000	21,000			81,000			100		10,000
2024-03-05	V	BGD	0.025	0.025	0.025	0.025	0.005	8,264	6	0.02	0.025	4,000					1,000	3,000			40
2024-03-04	V	BGD	0.02	0.02	0.02	0.02	-0.005	35,794	8	0.02	0.025	3,000			2,000			30,000			59
2024-03-01	V	BGD	0.025	0.025	0.025	0.025		29,693	8	0.02	0.025	28,000				615					1,078
2024-02-29	V	BGD	0.025	0.025	0.025	0.025		2,000	1	0.02	0.025	2,000
2024-02-28	V	BGD						3	1	0.02	0.025							3
2024-02-27	V	BGD						35	1	0.02	0.025
2024-02-26	V	BGD						301	2	0.02	0.025
2024-02-23	V	BGD	0.025	0.025	0.025	0.025		12,000	2	0.02	0.025				6,000			6,000
2024-02-22	V	BGD	0.025	0.025	0.025	0.025		1,140	6	0.02	0.025	1,000									140
2024-02-21	V	BGD	0.025	0.025	0.025	0.025	0.005	4,000	3	0.02	0.025	4,000
2024-02-20	V	BGD	0.02	0.02	0.02	0.02	-0.005	10,214	4	0.02	0.025	10,000									214
2024-02-16	V	BGD	0.025	0.025	0.025	0.025		3,915	11	0.02	0.025	14						1,000
2024-02-15	V	BGD	0.025	0.025	0.02	0.02		131,984	13	0.02	0.025	1,000						130,000			984
2024-02-14	V	BGD	0.025	0.025	0.02	0.02	-0.005	5,119	6	0.02	0.025	4,118						1,000			1
2024-02-13	V	BGD	0.025	0.025	0.025	0.025		11,550	5	0.02	0.025	10,000									1,050
2024-02-12	V	BGD	0.025	0.025	0.025	0.025	0.005	1,278	3	0.02	0.025	1,178
2024-02-09	V	BGD	0.02	0.02	0.02	0.02	-0.005	21,010	11	0.02	0.025	5,000		15,000							610
2024-02-08	V	BGD	0.02	0.02	0.02	0.02	-0.005	7,534	3	0.02	0.025							7,000
2024-02-07	V	BGD				0.025				0.02	0.025
2024-02-06	V	BGD	0.025	0.025	0.025	0.025	0.005	1,000	1	0.02	0.025	1,000
2024-02-05	V	BGD	0.025	0.025	0.02	0.02	-0.005	224,083	15	0.02	0.025	221,500			1,000
2024-02-02	V	BGD						24	2	0.025	0.03
2024-02-01	V	BGD	0.025	0.025	0.025	0.025		6,500	2	0.025	0.03	6,000
2024-01-31	V	BGD						100	1	0.025	0.03
2024-01-30	V	BGD	0.025	0.025	0.02	0.025	-0.005	29,056	6	0.025	0.03	15,000		14,000							50
2024-01-29	V	BGD	0.03	0.03	0.03	0.03	0.005	2,462	3	0.025	0.03	2,000
2024-01-26	V	BGD	0.025	0.025	0.025	0.025		7,279	3	0.025	0.03	7,000									279
2024-01-25	V	BGD	0.025	0.025	0.025	0.025		15,900	2	0.025	0.03	15,000