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	BRG	0.005	0.01	0.005	0.01		72,219	10	0.005	0.01	2,000		4,000		1		55,000			700			10,000
2024-05-02	V	BRG	0.01	0.01	0.01	0.01		107,113	11	0.005	0.01	2,000		2,000		3		3,000			3			100,100
2024-05-01	V	BRG	0.01	0.01	0.005	0.01		97,325	15	0.005	0.01	1,500	80,014	1,000				14,000			701
2024-04-30	V	BRG	0.01	0.01	0.01	0.01		54,240	11	0.005	0.01	13,005				4					957			40,000
2024-04-29	V	BRG	0.01	0.01	0.005	0.01		494,946	18	0.005	0.01	71,200	2,000	420,000				1,000			446
2024-04-26	V	BRG	0.01	0.01	0.005	0.005	-0.005	42,571	18	0.005	0.01	17,189		1,000				7,000			1,742			14,950
2024-04-25	V	BRG	0.01	0.01	0.005	0.01		6,130	8	0.005	0.01	50				600		4,000			1,480
2024-04-24	V	BRG	0.01	0.01	0.01	0.01		19,973	10	0.005	0.01			8,000				11,000			43
2024-04-23	V	BRG	0.01	0.01	0.01	0.01		53,485	13	0.005	0.01	300				2		50,000			2,276
2024-04-22	V	BRG	0.005	0.01	0.005	0.01		715,399	34	0.005	0.01	201,100	257,000		6,000	50,930	10,000	96,000			3,190			91,000
2024-04-19	V	BRG	0.01	0.01	0.005	0.01		38,581	7	0.005	0.01			32,000				6,000			49
2024-04-18	V	BRG	0.01	0.01	0.005	0.005	-0.005	13,090	14	0.005	0.01	120		8,000		4		4,000			278
2024-04-17	V	BRG	0.005	0.01	0.005	0.01	0.005	57,867	18	0.005	0.01	53,000	1,080	2,000				1,000			784
2024-04-16	V	BRG	0.005	0.01	0.005	0.005	-0.005	23,634	13	0.005	0.01	12,500						10,000			1,134
2024-04-15	V	BRG	0.005	0.01	0.005	0.01		43,957	23	0.005	0.01	12,700	400	10,000				17,000			1,452			2,000
2024-04-12	V	BRG	0.01	0.01	0.005	0.01		282,249	11	0.005	0.01	66,000						206,000			1,249			9,000
2024-04-11	V	BRG	0.01	0.01	0.005	0.01		416,793	16	0.005	0.01	208,386			198,000	500		9,000			307
2024-04-10	V	BRG	0.01	0.01	0.01	0.01		172,978	16	0.005	0.01	130,550	10,000			2		32,000			426
2024-04-09	V	BRG	0.01	0.01	0.005	0.01	0.005	103,427	15	0.005	0.01	4,500	834	59,000		2		28,000			851			10,090
2024-04-08	V	BRG	0.01	0.01	0.005	0.01		965,105	44	0.005	0.01	891,000		38,000	12,000			15,000			2,521			6,000
2024-04-05	V	BRG	0.01	0.01	0.005	0.01		378,817	26	0.005	0.01	340,419	7,000				3,000	25,000			3,124
2024-04-04	V	BRG	0.01	0.01	0.01	0.01		207,710	25	0.005	0.01	30,849	113,000	5,000		800		57,000			561
2024-04-03	V	BRG	0.01	0.01	0.005	0.01	0.005	264,267	36	0.005	0.01	119,693	24,000	59,000				60,000			1,471
2024-04-02	V	BRG	0.01	0.01	0.005	0.01	0.005	64,320	13	0.005	0.01	40,100					17,000	5,000			1,254
2024-04-01	V	BRG	0.01	0.01	0.005	0.005		159,560	38	0.005	0.01	25,143	105,100				17,000	5,000			5,486			1,000
2024-03-28	V	BRG	0.01	0.01	0.005	0.005	-0.01	6,023,263	104	0.005	0.01	5,503,312	193,000		59,000	10	51,000	213,000			2,005
2024-03-27	V	BRG	0.01	0.015	0.01	0.015	0.005	78,902	12	0.01	0.015	44,000		32,000			2,000				601
2024-03-26	V	BRG	0.01	0.015	0.01	0.015	0.005	3,406	8	0.01	0.015	1,000						1,000			1,406
2024-03-25	V	BRG	0.015	0.015	0.01	0.015	0.005	30,227	16	0.01	0.015	11,977		10,000		11	1,000	4,000			3,239
2024-03-22	V	BRG	0.01	0.015	0.01	0.015		132,380	15	0.01	0.015	111,625	500	17,000		5	2,000				670
2024-03-21	V	BRG	0.015	0.015	0.01	0.015	0.005	249,267	20	0.01	0.015	93,309	8,500	62,000	46,000	333		37,666			500
2024-03-20	V	BRG	0.01	0.01	0.01	0.01	-0.005	129,055	11	0.01	0.015	127,630				600					825
2024-03-19	V	BRG	0.015	0.015	0.015	0.015		11,924	9	0.01	0.015	4,000			7,000	500					38
2024-03-18	V	BRG	0.015	0.015	0.015	0.015		65,399	11	0.01	0.015	41,000		23,000							284
2024-03-15	V	BRG	0.015	0.015	0.015	0.015	0.005	22,646	5	0.01	0.015	12,000			10,000						646
2024-03-14	V	BRG	0.015	0.015	0.01	0.015	0.005	118,758	16	0.01	0.015	76,000						40,000			2,389
2024-03-13	V	BRG	0.015	0.015	0.015	0.015	0.005	8,041	15	0.01	0.015		3,000			277		3,000			266
2024-03-12	V	BRG	0.01	0.01	0.01	0.01	-0.005	585,920	22	0.01	0.015	81,638		60,000		100,007		162,000			1,482			180,000
2024-03-11	V	BRG	0.015	0.015	0.01	0.01	-0.005	95,356	11	0.01	0.015	55,061	7,000	2,000		845		17,000			950			12,000
2024-03-08	V	BRG	0.01	0.015	0.01	0.015		13,681	11	0.01	0.015	5,630		2,000				5,000			300
2024-03-07	V	BRG	0.015	0.015	0.01	0.01	-0.005	13,373	13	0.01	0.015	1,000						10,000			1,345
2024-03-06	V	BRG	0.015	0.015	0.015	0.015	0.005	15,823	8	0.01	0.015	15,000				3					820
2024-03-05	V	BRG	0.015	0.015	0.01	0.01	-0.005	409,726	26	0.01	0.015	290,000		78,000	1,000	503		27,000			3,074			9,000
2024-03-04	V	BRG	0.015	0.015	0.01	0.01		84,032	24	0.01	0.015	15,249						20,000			2,356		1,000	45,000
2024-03-01	V	BRG	0.015	0.015	0.01	0.015	0.005	56,831	10	0.01	0.015			2,000			50,000	3,000			32
2024-02-29	V	BRG	0.015	0.015	0.01	0.01		74,855	17	0.01	0.015	68,767					4,000				1,730
2024-02-28	V	BRG	0.01	0.015	0.01	0.01	-0.005	259,407	13	0.01	0.015	180,000	2,000		33,000			34,000			382			10,000
2024-02-27	V	BRG	0.015	0.015	0.015	0.015		34,240	10	0.01	0.015	32,000			1,000						240
2024-02-26	V	BRG	0.015	0.015	0.01	0.015		221,637	31	0.01	0.015	209,841	100	1,000		49	5,000	1,000			1,064
2024-02-23	V	BRG	0.015	0.015	0.015	0.015	0.005	60,905	7	0.01	0.015	3,000			57,000
2024-02-22	V	BRG	0.01	0.015	0.01	0.015	0.005	134,058	15	0.01	0.015	59,500	17,000								748		50,000	6,000
2024-02-21	V	BRG	0.01	0.01	0.01	0.01		102,246	12	0.01	0.015	47,000	51,000		1,000			3,000			200
2024-02-20	V	BRG	0.01	0.015	0.01	0.01		136,740	10	0.01	0.015	100,000	14,000					22,000			740
2024-02-16	V	BRG	0.01	0.015	0.01	0.015	0.005	101,356	13	0.01	0.015	98,570						2,000			786
2024-02-15	V	BRG	0.01	0.01	0.005	0.01		904,837	42	0.005	0.01	464,000	238,000	5,000	3,000	859		125,000			2,136		30,000	34,000
2024-02-14	V	BRG	0.01	0.01	0.005	0.01		1,964,501	44	0.005	0.01	1,613,700	54,000		2,000		15,000	270,000			3,767			5,000
2024-02-13	V	BRG	0.01	0.01	0.01	0.01		16,973	6	0.01	0.015		6,000				10,000				725
2024-02-12	V	BRG	0.01	0.01	0.01	0.01		35,364	10	0.01	0.015	9,000	24,000								1,811
2024-02-09	V	BRG	0.01	0.01	0.01	0.01		8,651	4	0.01	0.015				8,000
2024-02-08	V	BRG	0.01	0.015	0.01	0.015	0.005	71,549	13	0.01	0.015	63,500						6,000			871
2024-02-07	V	BRG	0.005	0.01	0.005	0.01		663,251	22	0.005	0.015	360,613	262,000		11,000		2,000	27,000			213
2024-02-06	V	BRG	0.01	0.015	0.01	0.01		331,897	30	0.005	0.015	326,620	1,000								808
2024-02-05	V	BRG	0.01	0.01	0.01	0.01		425,491	28	0.01	0.015	394,261	30,000			6					555