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	BRC	0.35	0.36	0.335	0.345	0.005	422,930	148	0.335	0.35	130,451	23,500	67,888	94,500		14,000	91,000			991
2024-04-25	V	BRC	0.32	0.355	0.31	0.34	0.02	623,612	378	0.32	0.35	298,579	19,500	63,200	142,000	100	5,000	92,500			2,254
2024-04-24	V	BRC	0.33	0.34	0.315	0.325	0.005	418,700	153	0.31	0.33	99,100	2,500	41,300	114,500		3,000	156,500			1,555
2024-04-23	V	BRC	0.33	0.34	0.31	0.32	-0.01	429,335	147	0.31	0.32	118,645	22,500	109,100	106,000	400		71,000			460
2024-04-22	V	BRC	0.32	0.345	0.31	0.325	-0.015	639,861	221	0.325	0.335	234,507	18,000	180,211	84,000	1	3,500	108,680			9,555
2024-04-19	V	BRC	0.335	0.345	0.33	0.34	0.01	239,634	105	0.33	0.34	119,105	11,700	48,500	36,500	300	3,500	17,500			1,779
2024-04-18	V	BRC	0.345	0.36	0.32	0.325	-0.02	471,370	178	0.325	0.34	199,093	17,500	135,921	47,000		22,000	46,000			2,669
2024-04-17	V	BRC	0.355	0.36	0.335	0.345	-0.005	543,693	203	0.34	0.35	199,746	11,500	46,397	139,500	683	4,000	139,200			864
2024-04-16	V	BRC	0.36	0.36	0.335	0.355	0.005	496,056	202	0.335	0.355	169,489	21,000	85,830	125,000	70		91,000			1,290			1,500
2024-04-15	V	BRC	0.35	0.36	0.33	0.35	0.005	631,880	218	0.35	0.36	155,672	28,500	111,225	173,500	1,589	7,000	146,000			6,484
2024-04-12	V	BRC	0.375	0.38	0.34	0.34	-0.015	874,732	355	0.345	0.36	223,738	11,203	224,633	234,500	1,612	9,500	104,500			25,136			21,064
2024-04-11	V	BRC	0.36	0.37	0.34	0.36		349,994	163	0.355	0.365	108,820	9,500	62,000	113,000	150	3,500	42,500			7,073			2,000
2024-04-10	V	BRC	0.33	0.375	0.325	0.365	0.035	939,970	326	0.345	0.375	272,182	26,500	230,592	217,500	1,981	7,500	164,000			10,484			7,500
2024-04-09	V	BRC	0.37	0.385	0.325	0.33	-0.025	1,528,487	520	0.325	0.33	565,140	81,500	291,500	381,000	3,751	56,000	139,000			2,852
2024-04-08	V	BRC	0.35	0.37	0.345	0.355	0.01	1,661,135	804	0.34	0.37	815,051	62,900	157,536	291,000	5,711	14,500	290,000			15,141			2,000
2024-04-05	V	BRC	0.34	0.355	0.335	0.35	-0.01	641,885	326	0.33	0.35	182,451	89,786	148,828	99,500	955	1,500	113,000			3,870
2024-04-04	V	BRC	0.355	0.375	0.34	0.365	0.01	901,940	368	0.34	0.37	300,124	39,500	141,539	166,500	885	17,000	227,500			4,744
2024-04-03	V	BRC	0.29	0.36	0.29	0.36	0.075	2,299,273	704	0.34	0.355	945,836	182,600	371,432	482,000	26,293	49,500	213,000			17,309
2024-04-02	V	BRC	0.285	0.295	0.275	0.285	0.015	1,195,798	329	0.28	0.29	468,654	65,000	184,530	331,000	200	33,500	103,000			8,817
2024-04-01	V	BRC	0.275	0.28	0.265	0.275	0.015	551,723	219	0.265	0.28	290,898	43,000	111,441	50,500	45	4,000	49,500			749
2024-03-28	V	BRC	0.25	0.27	0.25	0.26	0.005	522,813	137	0.26	0.27	310,876	36,000	33,515	39,500	721	55,000	44,000			1,132
2024-03-27	V	BRC	0.25	0.26	0.245	0.25	-0.005	305,113	117	0.245	0.255	207,805	10,000	3,599	57,500	300	1,000	23,500			802
2024-03-26	V	BRC	0.255	0.26	0.25	0.26	0.01	206,997	85	0.245	0.265	91,731	29,000	31,500	30,500	450	1,000	21,500			1,287
2024-03-25	V	BRC	0.265	0.28	0.25	0.25	-0.015	670,145	271	0.245	0.255	264,680	51,888	79,166	136,500		1,500	134,000			881
2024-03-22	V	BRC	0.27	0.275	0.26	0.26	-0.005	189,017	68	0.26	0.265	87,080	27,500	5,700	24,500			42,500			1,422
2024-03-21	V	BRC	0.28	0.285	0.26	0.27	-0.005	233,530	83	0.26	0.27	72,320	24,500	56,500	54,000	400		25,000			713
2024-03-20	V	BRC	0.265	0.275	0.255	0.275	0.01	201,157	83	0.26	0.275	72,800	26,000	8,029	61,000	400	5,500	26,500			726
2024-03-19	V	BRC	0.275	0.275	0.255	0.265	-0.005	219,054	94	0.255	0.27	84,805	15,500	46,000	26,500	200	2,500	42,500			570
2024-03-18	V	BRC	0.285	0.285	0.265	0.275	0.01	446,479	156	0.26	0.275	173,638	13,500	80,500	130,000	371		44,500			1,394
2024-03-15	V	BRC	0.27	0.28	0.265	0.265	0.005	184,580	95	0.265	0.275	119,206	6,000	5,000	38,500	702		12,000			1,483
2024-03-14	V	BRC	0.26	0.275	0.26	0.26	-0.005	348,908	109	0.255	0.26	198,009	32,050	6,232	32,500	300		79,000			707
2024-03-13	V	BRC	0.265	0.28	0.255	0.275	0.01	485,252	189	0.26	0.28	225,643	28,000	59,100	38,500		43,000	88,000			1,400
2024-03-12	V	BRC	0.27	0.27	0.255	0.265	0.005	328,843	92	0.26	0.265	83,169	20,000	35,000	158,500	290	5,500	25,000			576
2024-03-11	V	BRC	0.28	0.28	0.26	0.265	-0.015	648,069	234	0.26	0.28	316,683	72,200	17,210	151,500	400	14,500	72,000			1,668
2024-03-08	V	BRC	0.27	0.28	0.26	0.28	0.005	397,411	158	0.265	0.28	150,904	12,500	44,850	105,500	200	500	81,010			1,617
2024-03-07	V	BRC	0.28	0.285	0.27	0.28	0.01	445,635	176	0.26	0.28	150,640	23,000	42,657	101,000	1,100	27,500	72,500			26,822
2024-03-06	V	BRC	0.28	0.28	0.265	0.275		355,668	129	0.26	0.28	97,500	16,500	64,098	135,000		500	39,500			1,138
2024-03-05	V	BRC	0.28	0.29	0.265	0.28	0.02	851,225	292	0.27	0.28	456,381	100,000	65,500	125,000	200	6,500	92,000			4,374
2024-03-04	V	BRC	0.255	0.27	0.255	0.26	0.01	378,730	183	0.255	0.27	156,895	7,000	42,261	69,000	1,100	10,000	86,500			4,779
2024-03-01	V	BRC	0.23	0.255	0.23	0.25	0.02	689,020	259	0.22	0.255	172,136	56,000	94,541	227,500	1,300	1,500	132,000			1,970
2024-02-29	V	BRC	0.225	0.235	0.215	0.23	0.015	313,216	154	0.23	0.24	135,365	15,500	42,500	35,500	446	15,500	65,500			2,478
2024-02-28	V	BRC	0.215	0.22	0.21	0.215		427,080	256	0.21	0.215	88,755	25,000	18,203	218,500	500	3,500	65,000			498
2024-02-27	V	BRC	0.215	0.22	0.21	0.215		256,162	79	0.21	0.225	60,150	1,500	59,500	80,500	150	4,500	49,000			88
2024-02-26	V	BRC	0.225	0.225	0.21	0.215		325,352	106	0.215	0.23	63,231	7,000	115,300	85,000		23,500	29,500			1,086
2024-02-23	V	BRC	0.24	0.24	0.21	0.22	-0.02	747,165	225	0.21	0.225	346,666	33,650	94,735	98,000	3,260	45,500	96,500			3,207
2024-02-22	V	BRC	0.24	0.245	0.225	0.235	0.005	380,286	89	0.225	0.25	175,500	5,500	74,750	31,000	300	9,000	82,500			345
2024-02-21	V	BRC	0.225	0.24	0.22	0.235	0.015	296,043	105	0.22	0.235	86,286	17,000	56,755	101,500	300	9,000	23,000			1,092
2024-02-20	V	BRC	0.235	0.24	0.22	0.225	-0.005	601,095	161	0.22	0.225	213,827	23,500	97,050	85,000	500	8,000	121,200			30,014			20,500
2024-02-16	V	BRC	0.23	0.24	0.225	0.23	0.005	309,032	95	0.23	0.235	170,739	11,000	46,210	42,000			38,000			518
2024-02-15	V	BRC	0.22	0.245	0.22	0.235	0.02	574,366	137	0.225	0.235	327,108	46,000	51,000	83,500	1,245	18,000	45,000			1,192			1,086
2024-02-14	V	BRC	0.215	0.225	0.215	0.215		378,923	115	0.215	0.22	117,814	7,500	126,600	63,000		15,000	47,500			749
2024-02-13	V	BRC	0.225	0.23	0.205	0.215	-0.01	734,237	198	0.215	0.22	396,591	44,500	146,500	57,000	500	5,500	80,000			2,923
2024-02-12	V	BRC	0.24	0.255	0.225	0.225	-0.005	472,383	303	0.225	0.23	328,754	18,304	35,651	33,500	8,400	20,435	20,000			2,749		500
2024-02-09	V	BRC	0.235	0.24	0.22	0.24	0.01	316,383	100	0.225	0.24	152,919	10,500	32,100	53,000	1,096	2,000	49,500			818		1,000	12,500
2024-02-08	V	BRC	0.24	0.24	0.23	0.23	-0.01	409,756	143	0.225	0.235	173,419	10,000	125,131	51,500		9,000	37,000			930		2,000
2024-02-07	V	BRC	0.25	0.26	0.235	0.245	-0.01	1,008,934	801	0.23	0.255	318,500	98,000	123,000	161,500	2,000	48,500	87,500			150,050		500	18,000
2024-02-06	V	BRC	0.24	0.265	0.235	0.26	0.01	585,453	200	0.25	0.26	230,044	74,125	105,500	89,000	500	2,500	69,500			2,250			11,230
2024-02-05	V	BRC	0.23	0.25	0.225	0.25	0.01	364,324	157	0.245	0.25	137,900	17,000	67,500	55,000	100	12,500	66,000			3,919		1,000
2024-02-02	V	BRC	0.24	0.24	0.225	0.24	0.005	672,774	200	0.23	0.24	214,730	26,000	130,478	141,000	750	1,500	96,000			3,293		500	22,000
2024-02-01	V	BRC	0.225	0.245	0.225	0.245	0.02	544,640	260	0.235	0.26	197,666	78,000	61,183	42,000	660	31,000	113,000			12,370		2,000
2024-01-31	V	BRC	0.225	0.235	0.225	0.23		165,245	88	0.225	0.235	52,650	23,900	19,500	25,500	500	13,500	26,500			257		1,000
2024-01-30	V	BRC	0.235	0.24	0.225	0.23	-0.005	565,872	322	0.225	0.24	214,347	87,500	68,500	92,000	1,319	6,000	75,000			3,037			12,500