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
2024-05-02	V	BSK	0.06	0.06	0.055	0.06		152,062	27	0.055	0.06	46,017	4,000	49,000	40,000	800		10,000			2,173
2024-05-01	V	BSK	0.06	0.06	0.06	0.06	0.005	102,224	20	0.055	0.06	18,950	12,000		65,000			4,000			1,434
2024-04-30	V	BSK	0.06	0.06	0.055	0.06	0.005	444,214	29	0.055	0.06	284,883	23,000	20,000	53,000			62,000			831
2024-04-29	V	BSK	0.06	0.06	0.055	0.06		1,370,924	76	0.055	0.06	253,300	345,000	179,000	127,000	3	247,000	218,000			1,390
2024-04-26	V	BSK	0.06	0.06	0.055	0.06		382,123	33	0.055	0.06	258,672	86,000	18,010	18,000						1,423
2024-04-25	V	BSK	0.055	0.06	0.05	0.06	0.005	3,987,329	198	0.055	0.06	1,949,145	473,000	54,850	747,000	101,850	141,000	514,000			3,329			50
2024-04-24	V	BSK	0.06	0.065	0.055	0.055	-0.005	376,570	34	0.055	0.06	124,516	27,000	24,000	92,000			107,000			1,414
2024-04-23	V	BSK	0.055	0.065	0.055	0.06		827,175	78	0.06	0.065	274,601	39,000	114,500	67,000	5,000	268,000	55,000			2,964
2024-04-22	V	BSK	0.065	0.065	0.06	0.06	-0.005	628,832	82	0.055	0.06	414,884	41,000	18,000	100,000	666	2,000	49,000			339
2024-04-19	V	BSK	0.07	0.07	0.06	0.07	0.005	295,191	43	0.065	0.07	170,692	29,000	31,000	53,000			10,000			882
2024-04-18	V	BSK	0.065	0.075	0.06	0.06	-0.01	430,095	60	0.06	0.07	97,323	75,000	128,000	78,000	1,000		49,000			974
2024-04-17	V	BSK	0.07	0.07	0.06	0.07	-0.005	1,819,998	136	0.065	0.075	1,021,287	84,000	72,000	316,000	22,564		262,000			924			40,000
2024-04-16	V	BSK	0.07	0.08	0.07	0.075	-0.005	324,419	70	0.07	0.075	293,013	8,000		2,000	930		6,000			4,439			9,800
2024-04-15	V	BSK	0.075	0.08	0.07	0.08	0.005	713,556	110	0.07	0.08	403,673	8,000	40,500	75,000	1,027		181,000			1,946
2024-04-12	V	BSK	0.08	0.085	0.075	0.075	-0.005	873,549	158	0.07	0.08	301,770	54,000	22,500	296,000	2,000	7,000	181,000			7,302
2024-04-11	V	BSK	0.075	0.09	0.07	0.085	0.015	2,553,353	231	0.08	0.085	1,443,496	156,450	133,125	384,000	3,240	149,000	276,000			5,356
2024-04-10	V	BSK	0.065	0.075	0.065	0.075	0.01	978,224	156	0.07	0.075	418,904	107,000	24,000	173,000	1,300	18,000	233,000			1,282
2024-04-09	V	BSK	0.06	0.07	0.06	0.065		1,226,258	95	0.06	0.065	783,219	76,000	180,000	73,000			108,000			3,522
2024-04-08	V	BSK	0.06	0.065	0.06	0.065		174,432	36	0.06	0.07	92,700	47,000	3,846	8,000	900		18,000			1,956			2,000
2024-04-05	V	BSK	0.06	0.065	0.06	0.065		367,836	40	0.06	0.065	186,000		25,000	37,000	500		98,000			1,774			18,000
2024-04-04	V	BSK	0.06	0.065	0.06	0.065	0.005	344,131	42	0.06	0.065	69,963	28,000	170,850	30,000	153		34,000			1,065			10,000
2024-04-03	V	BSK	0.06	0.065	0.06	0.06	-0.005	443,355	51	0.06	0.065	137,905	35,000	50,000	149,000			70,000			900
2024-04-02	V	BSK	0.065	0.065	0.06	0.065	0.005	305,436	41	0.06	0.065	162,507	16,000		64,000		3,000	56,000			3,909
2024-04-01	V	BSK	0.06	0.065	0.055	0.065	0.005	729,430	75	0.06	0.065	462,641	25,000	500	72,000		39,000	89,000			2,806			37,500
2024-03-28	V	BSK	0.06	0.065	0.055	0.06		427,413	61	0.055	0.06	204,681	25,000	22,000	140,000	1,600		30,000			1,821			850
2024-03-27	V	BSK	0.06	0.06	0.055	0.055	-0.005	432,601	24	0.055	0.06	250,000	4,000	44,850	124,000			8,000			1,751
2024-03-26	V	BSK	0.06	0.06	0.055	0.06		91,298	25	0.055	0.06	79,589	2,000		3,000			5,000			1,687
2024-03-25	V	BSK	0.06	0.06	0.055	0.055		445,850	53	0.055	0.06	274,742	62,000	36,000	23,000	1,725		42,000			2,324
2024-03-22	V	BSK	0.06	0.06	0.055	0.055	-0.005	374,072	43	0.055	0.06	85,566	30,731	154,000	3,000	175		22,000			1,500			77,000
2024-03-21	V	BSK	0.06	0.06	0.055	0.06	-0.005	637,890	79	0.055	0.06	541,443	36,000	5,000	10,000			40,000			5,136
2024-03-20	V	BSK	0.065	0.065	0.06	0.065	0.005	180,556	35	0.06	0.065	8,730	35,000	97,000	26,000			12,000			1,569
2024-03-19	V	BSK	0.065	0.065	0.06	0.06		165,852	34	0.06	0.065	72,000	29,000	3,000	48,000	1,150	3,000	9,000			645
2024-03-18	V	BSK	0.065	0.065	0.06	0.06		178,784	34	0.055	0.065	54,549	45,000	19,000	56,000			3,000			835
2024-03-15	V	BSK	0.055	0.065	0.055	0.065	0.005	507,966	60	0.06	0.065	94,900	53,000	197,000	39,000	18,350		103,000			2,716
2024-03-14	V	BSK	0.06	0.06	0.055	0.06		160,700	22	0.055	0.06	40,800	4,000	25,000	75,000			4,000			1,000			10,400
2024-03-13	V	BSK	0.06	0.065	0.055	0.06		453,421	92	0.055	0.065	220,324	23,000	83,000	56,000	460	19,000	47,700			1,355
2024-03-12	V	BSK	0.065	0.065	0.06	0.06	-0.005	65,679	18	0.06	0.065	8,139		43,000		500		13,000			787
2024-03-11	V	BSK	0.065	0.065	0.06	0.065		154,541	30	0.06	0.065	120,250		22,000				10,000			1,210
2024-03-08	V	BSK	0.065	0.065	0.06	0.06		175,416	30	0.06	0.065	6,500	6,000	40,000	40,000			61,000			1,416			20,000
2024-03-07	V	BSK	0.065	0.065	0.06	0.06	-0.005	797,583	51	0.06	0.065	2,000	10,000	208,400	270,000			295,000			2,169			10,000
2024-03-06	V	BSK	0.065	0.065	0.06	0.06	-0.005	92,831	23	0.06	0.065	47,213			34,000			10,000			1,153
2024-03-05	V	BSK	0.06	0.065	0.06	0.065	0.005	761,990	65	0.06	0.065	415,955	6,000	180,000	83,000		1,000	74,000			1,004			79
2024-03-04	V	BSK	0.07	0.07	0.06	0.065		1,853,762	110	0.06	0.065	650,694	278,000	213,060	222,000	50,000	3,000	431,000			1,400
2024-03-01	V	BSK	0.065	0.07	0.06	0.07	0.005	286,522	54	0.065	0.07	35,388	27,000	101,000	41,000	400	20,000	58,338			2,477
2024-02-29	V	BSK	0.065	0.07	0.065	0.065		457,874	41	0.065	0.07	205,574	25,000	55,000	70,000	140		63,000			900			38,175
2024-02-28	V	BSK	0.065	0.07	0.065	0.065	-0.005	232,660	38	0.065	0.07	130,903	4,000	10,000	2,000	1,135		48,000			1,565			35,000
2024-02-27	V	BSK	0.07	0.07	0.065	0.07	0.005	214,848	30	0.065	0.07	2,519	34,000		67,000	500		102,000			81			8,500
2024-02-26	V	BSK	0.08	0.08	0.065	0.065		1,119,556	113	0.065	0.07	547,157	114,000	161,000	155,000	1		70,000			1,725			70,000
2024-02-23	V	BSK	0.07	0.07	0.065	0.07		547,192	78	0.06	0.07	356,800	42,000		63,000	750	11,000	71,000			2,027			100
2024-02-22	V	BSK	0.07	0.07	0.065	0.065		454,516	58	0.065	0.07	24,926	32,000	84,500	153,000			123,000			1,977			35,000
2024-02-21	V	BSK	0.065	0.065	0.06	0.065		407,867	35	0.06	0.07	266,000	25,000	2,000	70,000			44,500			205
2024-02-20	V	BSK	0.06	0.07	0.06	0.07		1,080,791	89	0.065	0.07	573,445	90,000	133,000	160,000	450	1,000	121,000			1,177
2024-02-16	V	BSK	0.065	0.07	0.065	0.07		72,179	26	0.065	0.075	68,523					2,000				1,406
2024-02-15	V	BSK	0.065	0.07	0.065	0.07		385,341	48	0.065	0.075	134,000	25,000	93,000	55,000	33,400		44,000			291
2024-02-14	V	BSK	0.07	0.07	0.065	0.065	-0.005	591,249	72	0.065	0.07	63,000	100,000	204,000	62,000			160,000			756			1,000
2024-02-13	V	BSK	0.07	0.075	0.07	0.07	-0.005	622,946	67	0.065	0.075	181,686	126,000	99,700	123,000		1,000	68,000			452			23,000
2024-02-12	V	BSK	0.08	0.08	0.07	0.075		354,867	48	0.07	0.075	99,689	3,000	2,100	139,000	2,000		58,000			1,400			49,000
2024-02-09	V	BSK	0.075	0.075	0.07	0.075		149,831	15	0.075	0.08	115,500	180	14,000	5,000	1		14,000			150
2024-02-08	V	BSK	0.085	0.085	0.07	0.08	-0.005	839,595	106	0.075	0.08	160,246	80,000	91,290	164,000	1,500	20,000	240,000			1,865			80,314
2024-02-07	V	BSK	0.085	0.085	0.08	0.085	0.005	331,907	34	0.08	0.085	219,600	8,000	20,000	78,000	252		6,000			30
2024-02-06	V	BSK	0.08	0.085	0.075	0.08		524,448	62	0.075	0.085	234,893	64,000		59,000			134,000			1,125		1,000	30,000
2024-02-05	V	BSK	0.08	0.085	0.075	0.08	-0.005	1,443,916	131	0.075	0.08	721,824	56,000	123,200	159,000	2,000		375,000			1,014		2,000