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
2024-05-16	V	BGF	0.04	0.04	0.035	0.04	0.005	42,623	13	0.035	0.04	1,613		11,000	7,000		10,000	12,000			1,010
2024-05-15	V	BGF	0.035	0.035	0.035	0.035		41,303	7	0.035	0.04	41,100				203
2024-05-14	V	BGF	0.035	0.045	0.035	0.035	-0.005	567,069	31	0.035	0.04	421,425	31,000		66,000			46,000			2,644
2024-05-13	V	BGF	0.035	0.035	0.035	0.035	-0.005	1,501	3	0.035	0.04				1,000	500					1
2024-05-10	V	BGF	0.04	0.04	0.04	0.04		24,001	5	0.035	0.04	24,000									1
2024-05-09	V	BGF	0.04	0.04	0.04	0.04		1,000	1	0.035	0.04							1,000
2024-05-08	V	BGF	0.035	0.04	0.035	0.04		120,337	32	0.035	0.04	103,069	2,000		7,000	23		8,000			52
2024-05-07	V	BGF	0.04	0.04	0.035	0.035	-0.005	77,339	17	0.035	0.04	55,000			4,000	200		17,000			239
2024-05-06	V	BGF	0.035	0.04	0.035	0.04		13,900	5	0.035	0.04	800			3,000			10,000
2024-05-03	V	BGF				0.04				0.035	0.04
2024-05-02	V	BGF						2,052	6	0.035	0.04	2				500
2024-05-01	V	BGF	0.04	0.04	0.04	0.04		7,009	7	0.035	0.04	5,500			1,000	500					9
2024-04-30	V	BGF	0.04	0.04	0.04	0.04	-0.005	66,474	22	0.035	0.04	43,150			4,000		1,000	18,000			307
2024-04-29	V	BGF	0.045	0.05	0.04	0.045	0.005	330,221	40	0.04	0.05	278,899	4,000	3,000	13,000	1,122	1,000	27,000			350
2024-04-26	V	BGF	0.05	0.05	0.04	0.04	-0.005	25,005	11	0.04	0.05	16,000	4,000		3,000	701					804
2024-04-25	V	BGF	0.045	0.045	0.045	0.045		16,070	5	0.04	0.05	4,000	4,000		4,000	70		4,000
2024-04-24	V	BGF	0.045	0.045	0.045	0.045		7,777	2	0.045	0.05	7,000				777
2024-04-23	V	BGF	0.05	0.05	0.05	0.05	0.005	10,935	6	0.045	0.05				5,000	800		5,000			35
2024-04-22	V	BGF	0.04	0.055	0.04	0.045		235,781	29	0.045	0.05	197,692			10,000	1,077		26,000			512
2024-04-19	V	BGF	0.04	0.04	0.04	0.04	-0.005	10,000	1	0.04	0.045				10,000
2024-04-18	V	BGF	0.045	0.045	0.04	0.04	-0.005	11,008	3	0.04	0.045				11,000
2024-04-17	V	BGF	0.04	0.04	0.04	0.04	-0.005	59,500	6	0.04	0.045			30,000	29,000
2024-04-16	V	BGF	0.04	0.045	0.04	0.04	-0.005	232,000	9	0.04	0.045	131,000		10,000	32,000			59,000
2024-04-15	V	BGF	0.045	0.045	0.045	0.045		4,106	10	0.04	0.045	250				1,313		2,000
2024-04-12	V	BGF	0.04	0.045	0.04	0.045	0.01	741,605	45	0.04	0.045	587,592	30,000		15,000	7		109,000			6
2024-04-11	V	BGF	0.035	0.035	0.035	0.035	-0.005	6,285	4	0.035	0.04	1,000			5,000			225			60
2024-04-10	V	BGF	0.04	0.04	0.035	0.04		184,201	7	0.035	0.04	148,000			7,000	201		29,000
2024-04-09	V	BGF	0.04	0.045	0.04	0.045	0.005	11,480	4	0.04	0.045	5,000			5,000			1,000
2024-04-08	V	BGF	0.035	0.04	0.035	0.04	0.005	187,508	12	0.04	0.045	176,508		8,000	1,000			2,000
2024-04-05	V	BGF	0.035	0.035	0.03	0.035		145,245	12	0.035	0.04	113,000	1,000	30,000
2024-04-04	V	BGF	0.03	0.035	0.03	0.035		37,624	8	0.03	0.035	20,000		1,000	1,000	624		15,000
2024-04-03	V	BGF	0.035	0.035	0.03	0.035	0.005	83,264	11	0.03	0.035	18,235			54,000	885		10,000			144
2024-04-02	V	BGF	0.03	0.03	0.03	0.03	-0.005	5,014	3	0.035	0.04	5,000									14
2024-04-01	V	BGF						114	2	0.035	0.04	114
2024-03-28	V	BGF	0.04	0.04	0.04	0.04	0.005	9,000	2	0.03	0.04				9,000
2024-03-27	V	BGF	0.04	0.04	0.035	0.035		201,795	21	0.03	0.035	171,445	5,000		11,000	200		14,000
2024-03-26	V	BGF	0.04	0.04	0.035	0.035		4,471	7	0.035	0.04	3,000				500					90
2024-03-25	V	BGF	0.04	0.04	0.035	0.035	-0.005	40,139	13	0.035	0.04	13,000			8,000			18,000			1,119
2024-03-22	V	BGF	0.04	0.04	0.035	0.04	0.01	52,401	14	0.035	0.04	11,000			11,000	1,400		29,000
2024-03-21	V	BGF	0.03	0.035	0.03	0.03	-0.005	28,969	9	0.03	0.035	25,380			3,000
2024-03-20	V	BGF	0.035	0.04	0.035	0.035	0.005	87,427	14	0.03	0.035	34,010	21,000			417		31,000
2024-03-19	V	BGF	0.03	0.03	0.03	0.03		18,115	5	0.03	0.035			17,000		665
2024-03-18	V	BGF	0.035	0.035	0.03	0.035		167,075	19	0.03	0.035	25,531		2,000	11,000	222		128,000
2024-03-15	V	BGF	0.035	0.04	0.035	0.04	0.01	53,728	20	0.035	0.04	34,500			4,000	1,590		13,000			500
2024-03-14	V	BGF	0.03	0.03	0.03	0.03		17,059	4	0.03	0.035	15,615	1,000			444
2024-03-13	V	BGF	0.03	0.03	0.03	0.03		30,006	4	0.03	0.04	14,000			16,000						6
2024-03-12	V	BGF	0.04	0.04	0.04	0.04	0.01	15,504	5	0.035	0.04	100		10,000		1,404		4,000
2024-03-11	V	BGF						1	1	0.035	0.04
2024-03-08	V	BGF	0.04	0.04	0.03	0.03	-0.005	53,599	6	0.035	0.04	3,399						50,000			200
2024-03-07	V	BGF	0.04	0.04	0.04	0.04	0.005	5,000	1	0.03	0.04				5,000
2024-03-06	V	BGF	0.035	0.04	0.035	0.04	0.005	53,001	9	0.035	0.04	20,000		3,000	17,000			13,000			1
2024-03-05	V	BGF	0.035	0.035	0.035	0.035		14,002	3	0.035	0.04							14,000			1
2024-03-04	V	BGF	0.035	0.04	0.035	0.04	0.01	165,001	26	0.035	0.04	57,000	4,000		7,000	2,000		95,000			1
2024-03-01	V	BGF	0.03	0.03	0.03	0.03		1,493	3	0.03	0.035	493			1,000
2024-02-29	V	BGF	0.035	0.035	0.03	0.035	0.005	56,713	14	0.03	0.035	20,033			9,000	680		27,000
2024-02-28	V	BGF	0.03	0.03	0.03	0.03		157,150	16	0.03	0.035	151,000			4,000			2,000			150
2024-02-27	V	BGF	0.03	0.03	0.03	0.03		100,000	4	0.03	0.035	90,000						10,000
2024-02-26	V	BGF				0.03				0.03	0.035
2024-02-23	V	BGF	0.03	0.03	0.03	0.03		27,508	5	0.03	0.035	6			2,000	100		25,402
2024-02-22	V	BGF	0.03	0.035	0.03	0.035	0.005	10,000	2	0.03	0.035	5,000												5,000
2024-02-21	V	BGF	0.03	0.035	0.03	0.035	0.005	57,761	14	0.03	0.035	3,000				10		54,000
2024-02-20	V	BGF	0.03	0.03	0.03	0.03		8,584	10	0.03	0.035	7,012									418