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	BRM	1.90	1.98	1.85	1.95	0.07	38,628	52	1.90	1.95	31,469	200		2,200	1	300	3,000			1,458
2024-05-02	V	BRM	1.92	1.92	1.88	1.88		47,450	61	1.85	1.90	34,600	2,900		3,600			5,900			200
2024-05-01	V	BRM	1.94	1.94	1.88	1.88	-0.06	17,809	13	1.85	1.89	16,809	700					300
2024-04-30	V	BRM	1.98	1.98	1.85	1.94	-0.01	99,952	178	1.92	1.94	56,714	2,123		14,000	93	5,600	15,100			5,658
2024-04-29	V	BRM	1.99	2.00	1.94	1.95	-0.02	38,677	46	1.94	1.99	23,015	8,000		3,900		300	3,400			7
2024-04-26	V	BRM	1.99	2.00	1.95	2.00		28,033	41	1.98	2.01	21,384	250		2,900		100	3,000			349
2024-04-25	V	BRM	2.03	2.05	1.99	2.02	-0.06	22,378	53	1.99	2.02	14,107	353		5,100	145		2,200			304
2024-04-24	V	BRM	2.03	2.09	1.99	2.09	0.08	70,509	91	2.02	2.09	39,100	1,100		9,500		700	17,200			2,504
2024-04-23	V	BRM	2.05	2.055	1.97	1.99	-0.02	80,841	110	1.99	2.01	47,990	1,800		10,600		2,900	16,000			1,451
2024-04-22	V	BRM	2.08	2.08	1.99	2.01	-0.05	47,055	82	1.96	2.05	33,411	600		4,000		700	3,100			4,968
2024-04-19	V	BRM	1.96	2.08	1.95	2.06	0.10	257,976	228	2.00	2.08	176,476	9,350		17,000	70	1,300	46,800			6,419
2024-04-18	V	BRM	1.95	1.97	1.86	1.97		61,318	91	1.93	1.97	45,354	100		4,100			7,800			3,863
2024-04-17	V	BRM	1.95	1.97	1.93	1.97	-0.02	15,588	25	1.95	1.97	8,311			2,300		100	4,800			77
2024-04-16	V	BRM	1.98	1.99	1.96	1.99		25,910	38	1.93	2.00	7,660	1,200		4,400			12,600			50
2024-04-15	V	BRM	2.04	2.04	1.91	2.00	0.04	76,701	81	1.92	2.00	65,199	3,000		2,100			4,700			1,451
2024-04-12	V	BRM	1.97	2.08	1.93	1.96	0.07	163,544	287	1.93	2.04	90,212	19,500	8,510	23,500	50	1,400	11,800			8,438
2024-04-11	V	BRM	1.42	1.91	1.40	1.89	0.46	295,899	299	1.84	1.89	218,593	3,500		25,100		700	31,600			15,690
2024-04-10	V	BRM	1.48	1.48	1.43	1.47	-0.01	7,781	11	1.44	1.48	5,380			600	100					1,700
2024-04-09	V	BRM	1.48	1.50	1.48	1.48		44,938	22	1.48	1.50	35,700	200	4,038	700			3,800			500
2024-04-08	V	BRM	1.45	1.48	1.43	1.48	0.02	10,950	8	1.41	1.49	10,200		50	500			200
2024-04-05	V	BRM	1.49	1.49	1.45	1.47	-0.02	8,470	11	1.41	1.48	7,400			600			400			70
2024-04-04	V	BRM	1.49	1.49	1.49	1.49		500	1	1.45	1.50	500
2024-04-03	V	BRM	1.47	1.49	1.45	1.45	-0.05	26,815	13	1.45	1.50	14,900		3,000	1,900			2,000			5,015
2024-04-02	V	BRM	1.50	1.50	1.50	1.50	0.01	1,395	4	1.47	1.50	100						1,200
2024-04-01	V	BRM	1.47	1.47	1.47	1.47	-0.02	1,000	1	1.46	1.50							1,000
2024-03-28	V	BRM	1.49	1.49	1.49	1.49	0.02	9,950	8	1.47	1.50	8,250			800			900
2024-03-27	V	BRM	1.46	1.48	1.46	1.47	-0.02	9,600	9	1.47	1.49	5,700			1,100			2,800
2024-03-26	V	BRM	1.48	1.50	1.48	1.49		20,575	16	1.48	1.49	20,450									99
2024-03-25	V	BRM	1.45	1.49	1.45	1.49	0.08	12,365	17	1.46	1.49	7,900			900			3,300			265
2024-03-22	V	BRM	1.43	1.45	1.41	1.45	0.03	33,730	38	1.41	1.45	26,900	700		1,200		100	4,200			350
2024-03-21	V	BRM	1.45	1.45	1.41	1.42	-0.01	10,604	20	1.42	1.43	9,686	100		100			400			238
2024-03-20	V	BRM	1.44	1.44	1.42	1.42	0.01	3,750	7	1.42	1.45	1,100						2,600			50
2024-03-19	V	BRM	1.47	1.47	1.41	1.41	-0.04	14,412	21	1.41	1.49	7,471			1,000			5,400			442
2024-03-18	V	BRM	1.41	1.48	1.40	1.47	0.09	12,258	28	1.44	1.47	4,605			3,100			3,500			1,053
2024-03-15	V	BRM	1.40	1.40	1.38	1.40		3,800	8	1.40	1.43	3,000	400				400
2024-03-14	V	BRM	1.39	1.40	1.39	1.40	0.01	27,099	13	1.38	1.40	26,900									199
2024-03-13	V	BRM	1.39	1.39	1.38	1.39	-0.01	17,606	12	1.38	1.39	17,400	200								6
2024-03-12	V	BRM	1.41	1.41	1.37	1.40	-0.01	29,293	39	1.38	1.40	23,062	600		1,800			3,500			90
2024-03-11	V	BRM	1.44	1.46	1.41	1.44	0.02	19,550	33	1.40	1.45	11,850	400		400		200	5,900			600
2024-03-08	V	BRM	1.47	1.47	1.41	1.42	-0.04	52,840	45	1.42	1.46	42,300			300	190		9,100			800
2024-03-07	V	BRM	1.49	1.49	1.46	1.46	-0.03	25,950	28	1.46	1.49	21,800	100		1,200		900	1,900			50
2024-03-06	V	BRM	1.50	1.50	1.49	1.49	-0.01	2,850	6	1.47	1.49	2,700	100								50
2024-03-05	V	BRM	1.50	1.50	1.49	1.50	-0.01	23,696	23	1.49	1.50	22,480			500			700
2024-03-04	V	BRM	1.53	1.53	1.51	1.51	-0.02	6,210	7	1.50	1.51	6,200
2024-03-01	V	BRM	1.53	1.53	1.53	1.53		10,750	5	1.51	1.52	9,850						900
2024-02-29	V	BRM	1.55	1.55	1.53	1.53	-0.02	1,421	12	1.51	1.53	1,121						300
2024-02-28	V	BRM	1.56	1.56	1.55	1.55	-0.01	7,759	6	1.51	1.54	7,750
2024-02-27	V	BRM	1.57	1.60	1.56	1.56	0.01	31,856	29	1.51	1.56	21,450			4,000			5,400			1,006
2024-02-26	V	BRM	1.57	1.60	1.54	1.55		30,984	25	1.53	1.59	19,700			4,100			5,500			1,584
2024-02-23	V	BRM	1.54	1.55	1.53	1.53	-0.01	18,200	19	1.53	1.60	13,984			1,300			2,900			16
2024-02-22	V	BRM	1.54	1.55	1.53	1.54	-0.01	8,287	11	1.53	1.54	7,400					100	700			5
2024-02-21	V	BRM	1.50	1.55	1.50	1.55	0.05	76,292	34	1.54	1.55	67,648			1,000	20		2,900			4,324
2024-02-20	V	BRM	1.50	1.50	1.49	1.50	0.01	6,216	14	1.47	1.50	6,070
2024-02-16	V	BRM	1.51	1.52	1.47	1.49	-0.01	45,382	35	1.49	1.50	40,700	900		1,600	76	600	500			849
2024-02-15	V	BRM	1.53	1.53	1.50	1.50	-0.05	32,586	47	1.50	1.52	19,281	200		4,400		300	8,100			305
2024-02-14	V	BRM	1.53	1.55	1.50	1.55	0.01	60,531	50	1.50	1.55	37,456	100	3,600	8,600	75	600	9,300			700
2024-02-13	V	BRM	1.58	1.58	1.52	1.54	-0.01	10,482	8	1.54	1.55	9,400			800			200			67
2024-02-12	V	BRM	1.56	1.56	1.54	1.55		23,696	30	1.54	1.56	17,919			3,100	43		2,600			33
2024-02-09	V	BRM	1.52	1.55	1.50	1.55	0.04	58,497	49	1.51	1.56	37,707			11,400			8,700			500
2024-02-08	V	BRM	1.58	1.58	1.50	1.51	-0.06	62,428	57	1.51	1.54	41,920	600	4,092	9,300			6,000			32
2024-02-07	V	BRM	1.58	1.59	1.54	1.58	-0.02	45,050	91	1.54	1.58	24,853	300		9,700		800	8,300			800
2024-02-06	V	BRM	1.58	1.63	1.54	1.60	0.04	96,383	64	1.53	1.62	74,815			13,600	50	100	7,700			68
2024-02-05	V	BRM	1.57	1.58	1.50	1.56	0.01	58,145	59	1.52	1.56	45,219			5,100		100	5,300			2,289