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	BSR	0.495	0.495	0.445	0.465	-0.035	234,194	62	0.45	0.47	161,644	5,000	32,000	14,500		1,500	19,000			400
2024-05-02	V	BSR	0.50	0.52	0.50	0.50		66,237	31	0.495	0.53	48,108	500	12,300	500	350		3,500			954
2024-05-01	V	BSR	0.50	0.51	0.50	0.50		8,108	12	0.50	0.53	2,000		2,000			500	3,500			20
2024-04-30	V	BSR	0.50	0.50	0.50	0.50		18,424	14	0.50	0.53	14,900	2,000				1,500				21
2024-04-29	V	BSR	0.55	0.55	0.485	0.485	-0.075	547,397	114	0.48	0.52	334,242	15,500	142,000	8,000		14,500	33,000			50
2024-04-26	V	BSR	0.58	0.59	0.55	0.56	-0.01	158,585	27	0.55	0.57	139,185	1,500	4,000	4,000			9,500			400
2024-04-25	V	BSR	0.55	0.57	0.55	0.57	0.02	63,473	34	0.56	0.60	54,683		1,000				7,000			375
2024-04-24	V	BSR	0.54	0.56	0.54	0.54	-0.01	17,556	16	0.54	0.57	12,504		2,400	1,500	750		400
2024-04-23	V	BSR	0.54	0.56	0.52	0.55		98,434	42	0.54	0.55	32,704	2,000	32,550	9,500		6,000	14,000			480
2024-04-22	V	BSR	0.55	0.57	0.55	0.55	-0.02	188,880	49	0.52	0.57	131,859		19,500	18,500		500	17,500			21
2024-04-19	V	BSR	0.58	0.59	0.55	0.56	0.01	141,467	28	0.55	0.57	117,800		23,500							117
2024-04-18	V	BSR	0.56	0.59	0.55	0.57	0.02	94,583	37	0.55	0.61	31,200	1,000	42,500	12,500			5,500			1,365
2024-04-17	V	BSR	0.57	0.57	0.55	0.55	-0.01	113,458	20	0.55	0.57	107,181		1,000				4,500			259
2024-04-16	V	BSR	0.56	0.59	0.56	0.56	-0.01	62,312	41	0.56	0.60	27,520		5,500	11,000		2,000	15,500			766
2024-04-15	V	BSR	0.56	0.59	0.56	0.59	0.02	44,191	29	0.56	0.60	26,907		12,500	500	446		3,500			14
2024-04-12	V	BSR	0.59	0.61	0.57	0.58		262,198	80	0.56	0.58	217,462	7,000	16,930	9,500	420	1,500	6,500			1,245
2024-04-11	V	BSR	0.56	0.60	0.56	0.58	0.02	107,405	59	0.58	0.63	56,798	2,000	28,500	5,000	69	4,000	10,500			538
2024-04-10	V	BSR	0.58	0.58	0.56	0.56	-0.03	73,864	25	0.56	0.57	28,620		21,000			500	22,417			417
2024-04-09	V	BSR	0.59	0.59	0.56	0.57		92,328	24	0.56	0.63	10,000	1,000	28,100	11,000	147	500	41,500
2024-04-08	V	BSR	0.57	0.57	0.495	0.56		247,188	86	0.54	0.57	61,420	3,000	71,400	62,000			47,500			1,530
2024-04-05	V	BSR	0.57	0.60	0.55	0.56		348,431	86	0.54	0.57	171,128		130,900	10,000	80	2,500	33,000			823
2024-04-04	V	BSR	0.55	0.60	0.52	0.57	0.02	343,076	154	0.54	0.63	150,100	4,000	96,225	27,000	1,631	500	62,000			456
2024-04-03	V	BSR	0.54	0.57	0.51	0.55	0.01	279,322	165	0.51	0.55	113,923	15,000	9,000	46,500		27,305	66,500			705
2024-04-02	V	BSR	0.50	0.55	0.50	0.55	0.05	106,975	54	0.51	0.56	47,750	1,000	9,000	29,500	20	500	19,000			5
2024-04-01	V	BSR	0.50	0.52	0.495	0.50	0.01	136,566	60	0.50	0.56	58,363	1,000	25,500	15,000	490		30,000			5,605
2024-03-28	V	BSR	0.49	0.50	0.47	0.49	0.01	160,343	68	0.46	0.50	87,993	500	16,000	23,000		4,500	24,000			4,350
2024-03-27	V	BSR	0.45	0.48	0.45	0.48	0.03	46,520	14	0.46	0.48	38,020			2,500			2,500			3,500
2024-03-26	V	BSR	0.46	0.46	0.435	0.445	0.02	31,954	28	0.42	0.45	19,326				250	2,500	9,500			373
2024-03-25	V	BSR	0.45	0.46	0.42	0.425	-0.04	61,187	38	0.42	0.48	39,314	2,500	5,500	3,500			10,018			355
2024-03-22	V	BSR	0.455	0.48	0.455	0.465	0.035	65,381	53	0.42	0.47	36,300		3,000	3,500			13,500			7,981
2024-03-21	V	BSR	0.455	0.455	0.43	0.43	-0.02	89,222	30	0.42	0.47	59,014	20,000	8,000		300		1,500			405
2024-03-20	V	BSR	0.40	0.45	0.40	0.45	0.05	59,563	32	0.40	0.48	24,313		2,000				33,000			250
2024-03-19	V	BSR	0.41	0.435	0.40	0.40	0.005	168,087	62	0.40	0.42	107,499		8,000	12,500		5,500	34,500			4
2024-03-18	V	BSR	0.47	0.48	0.395	0.40	-0.04	311,416	118	0.39	0.40	202,702	4,500	32,500	18,000	612	9,000	40,000			2,956
2024-03-15	V	BSR	0.455	0.47	0.42	0.44	0.025	73,250	51	0.41	0.45	29,900	10,500	1,500	6,000	13		25,000			27
2024-03-14	V	BSR	0.46	0.46	0.415	0.45	-0.015	54,676	39	0.41	0.455	11,004	500		10,500	255		27,500			4,857
2024-03-13	V	BSR	0.42	0.465	0.415	0.465	0.045	141,995	48	0.40	0.47	80,050	2,000	30,100	17,500	500		10,050			399
2024-03-12	V	BSR	0.43	0.43	0.395	0.42	-0.01	70,605	29	0.40	0.42	31,080		24,000	3,000			5,500			7,000
2024-03-11	V	BSR	0.43	0.435	0.40	0.43	0.01	32,956	29	0.40	0.435	23,039		1,500		100		3,000			4,200
2024-03-08	V	BSR	0.405	0.43	0.385	0.42	0.03	225,443	70	0.40	0.42	159,170	1,500	24,600	12,500	500		26,000			563
2024-03-07	V	BSR	0.385	0.405	0.37	0.395	0.01	186,444	54	0.385	0.435	56,114	6,500	63,500	18,500	125	1,500	39,500			700
2024-03-06	V	BSR	0.38	0.385	0.37	0.385	0.005	71,568	24	0.37	0.385	48,431		3,500	7,500			12,000			137
2024-03-05	V	BSR	0.38	0.38	0.37	0.38		43,594	30	0.37	0.385	23,100		7,000	3,500		500	9,000
2024-03-04	V	BSR	0.37	0.38	0.37	0.38	0.03	122,926	50	0.365	0.38	87,882	500	11,800	2,500	200		19,772			272
2024-03-01	V	BSR	0.35	0.36	0.335	0.35	-0.01	21,114	25	0.335	0.375	10,906	2,000		2,000			5,500			408
2024-02-29	V	BSR	0.35	0.36	0.34	0.35	0.0025	17,461	18	0.34	0.36	5,500	3,500		500			1,711			2,236
2024-02-28	V	BSR	0.34	0.3475	0.335	0.3475	0.0075	17,029	13	0.33	0.36	15,728						1,000			301
2024-02-27	V	BSR	0.335	0.35	0.335	0.34	-0.01	74,684	46	0.33	0.35	25,422		11,500	10,500			3,500			21,662
2024-02-26	V	BSR	0.35	0.365	0.35	0.365	0.005	46,446	19	0.345	0.375	16,600		17,500	5,500			6,000			489
2024-02-23	V	BSR	0.35	0.36	0.35	0.36	0.015	99,977	33	0.35	0.365	46,663		3,500	15,000		10,000	24,500			32
2024-02-22	V	BSR	0.345	0.355	0.345	0.345		81,705	20	0.34	0.355	54,000			5,000			19,000			1,700
2024-02-21	V	BSR	0.35	0.355	0.335	0.335	-0.01	61,062	16	0.33	0.345	48,500						10,500			1,762
2024-02-20	V	BSR	0.35	0.355	0.335	0.345	-0.015	38,204	30	0.33	0.355	8,200		2,000	9,500			16,000			2,500
2024-02-16	V	BSR	0.35	0.365	0.35	0.36	0.02	66,054	27	0.325	0.36	41,026						23,700			918
2024-02-15	V	BSR	0.35	0.36	0.33	0.345	-0.035	249,513	71	0.33	0.345	198,562		13,000	13,500		1,000	17,000			6,250
2024-02-14	V	BSR	0.36	0.38	0.36	0.38	0.02	35,623	23	0.34	0.395	10,400	500	10,000	4,500	450		9,000			773
2024-02-13	V	BSR	0.39	0.39	0.355	0.36	-0.03	195,536	46	0.34	0.37	75,233		50,500	16,500	350	7,500	44,825			625
2024-02-12	V	BSR	0.34	0.39	0.34	0.39	0.055	336,328	50	0.35	0.395	135,165	1,000	3,400	48,500	720		57,500			90,043
2024-02-09	V	BSR	0.345	0.35	0.33	0.335	-0.015	150,585	41	0.335	0.34	105,854	7,000	15,000	6,500			14,500			871		500
2024-02-08	V	BSR	0.375	0.375	0.35	0.35	-0.025	30,417	26	0.345	0.36	15,284		1,000	3,500	300		9,500			833
2024-02-07	V	BSR	0.37	0.38	0.36	0.375		84,750	35	0.36	0.38	46,000		500	10,000	350		27,000			400		500
2024-02-06	V	BSR	0.36	0.375	0.35	0.375		95,660	31	0.36	0.375	50,110		25,000	9,000		500	9,500			350		500
2024-02-05	V	BSR	0.375	0.375	0.35	0.37		70,345	44	0.35	0.375	42,868		4,000	3,500		1,000	18,000			477		500