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	CAD	2.19	2.69	2.19	2.69	0.52	459,319	704	2.60	2.69	295,939	24,051	14,150	46,300	195	9,100	58,900			8,203
2024-04-25	V	CAD	2.18	2.22	2.15	2.17	0.01	314,104	888	2.16	2.19	150,098	38,600	10,300	74,500	75	3,500	31,501			5,046
2024-04-24	V	CAD	2.14	2.20	2.09	2.16	0.04	190,742	482	2.16	2.20	103,315	9,300	3,190	30,600		17,400	20,934			5,688
2024-04-23	V	CAD	2.17	2.18	2.08	2.09	-0.07	130,640	308	2.09	2.15	56,819	18,700	6,300	16,500	77	14,100	13,200			4,213
2024-04-22	V	CAD	2.23	2.23	2.12	2.18	0.025	101,915	267	2.15	2.18	38,429	10,400	5,500	22,700	243	2,500	18,801			3,219
2024-04-19	V	CAD	2.21	2.25	2.12	2.13	-0.02	242,209	403	2.13	2.19	118,034	21,798	6,000	27,500	50	31,800	26,501			8,879
2024-04-18	V	CAD	2.02	2.17	1.98	2.17	0.12	179,933	235	2.13	2.18	99,459	8,600	400	15,700	75	19,656	33,200			2,647
2024-04-17	V	CAD	2.04	2.05	1.95	2.02	-0.03	352,068	395	2.02	2.05	211,837	32,000	15,350	31,600	153	11,900	39,000			3,462
2024-04-16	V	CAD	2.13	2.13	2.01	2.03	-0.08	199,713	401	2.03	2.07	96,380	9,800	1,100	31,200	60	5,900	50,901			3,652
2024-04-15	V	CAD	2.20	2.20	2.10	2.11	-0.04	160,042	287	2.11	2.14	98,644	4,226	11,600	7,900		18,000	8,501			2,813
2024-04-12	V	CAD	2.16	2.20	2.10	2.15		145,126	257	2.12	2.18	99,573	5,200	4,500	10,800	10	4,500	17,501			2,268
2024-04-11	V	CAD	2.17	2.18	2.07	2.18	0.04	280,346	403	2.15	2.18	181,414	13,100	4,708	38,500	84	1,800	39,401			778
2024-04-10	V	CAD	2.25	2.25	2.14	2.14	-0.11	245,992	561	2.14	2.22	152,508	8,900	8,800	24,000		13,100	29,200			8,117
2024-04-09	V	CAD	2.28	2.30	2.25	2.25		83,044	240	2.25	2.31	58,366	4,500	400	8,000	22	2,200	7,400			1,980
2024-04-08	V	CAD	2.30	2.35	2.25	2.25	-0.04	131,000	261	2.25	2.31	87,759	8,900	2,700	9,600		1,300	14,700			3,420
2024-04-05	V	CAD	2.35	2.35	2.25	2.29	-0.04	118,180	419	2.29	2.30	57,721	11,252	2,600	14,100	105	11,300	18,501			2,141
2024-04-04	V	CAD	2.35	2.38	2.30	2.33	-0.03	134,753	515	2.33	2.39	59,995	11,520	10,900	16,200	216	6,600	17,301			7,994
2024-04-03	V	CAD	2.43	2.44	2.30	2.35	-0.03	120,434	287	2.35	2.40	65,098	1,600	10,750	16,600	25	1,000	13,801			10,654
2024-04-02	V	CAD	2.44	2.49	2.37	2.40	-0.04	87,636	245	2.37	2.43	50,526	14,200	3,100	8,300		900	5,102			4,284
2024-04-01	V	CAD	2.44	2.47	2.41	2.43	-0.01	89,987	239	2.40	2.48	51,643	1,200	4,400	9,600	118	900	17,902			2,497
2024-03-28	V	CAD	2.45	2.48	2.43	2.43		66,157	279	2.43	2.47	25,974	1,300	5,800	6,400	65	300	11,900			13,399
2024-03-27	V	CAD	2.51	2.51	2.43	2.43	-0.09	205,744	645	2.40	2.48	62,432	23,641	3,900	40,900		12,800	17,901			34,307
2024-03-26	V	CAD	2.52	2.55	2.47	2.53	0.06	151,538	302	2.43	2.55	51,550	35,200	2,700	16,500	33	10,800	22,700			9,224
2024-03-25	V	CAD	2.55	2.57	2.47	2.47	-0.08	185,504	503	2.47	2.55	77,760	19,800	18,300	22,000	325	10,900	26,943			6,395
2024-03-22	V	CAD	2.52	2.55	2.46	2.55		150,120	380	2.50	2.55	62,340	12,600	5,400	30,300	30	2,700	31,701			4,755
2024-03-21	V	CAD	2.45	2.57	2.40	2.55	0.10	482,186	614	2.46	2.55	297,576	18,800	51,775	43,000	136	7,100	56,992			5,951
2024-03-20	V	CAD	2.40	2.45	2.37	2.45	0.05	107,192	243	2.42	2.45	63,069	12,600	300	14,200	188	3,800	11,101			865
2024-03-19	V	CAD	2.43	2.43	2.34	2.40	0.05	67,148	108	2.37	2.40	21,331	3,700	200	7,800	68	6,500	22,501			3,246
2024-03-18	V	CAD	2.35	2.41	2.34	2.35	-0.09	80,345	180	2.35	2.42	32,352	7,800	400	14,800	147	500	23,100			905
2024-03-15	V	CAD	2.34	2.44	2.29	2.44	0.10	128,030	254	2.35	2.45	65,359	11,816	800	12,700		3,200	23,101			5,318
2024-03-14	V	CAD	2.35	2.35	2.16	2.34	0.05	164,913	368	2.23	2.34	83,468	18,300	10,200	20,200	77	1,400	25,519			5,049
2024-03-13	V	CAD	2.35	2.36	2.15	2.29	-0.06	181,937	383	2.25	2.31	96,810	10,700	1,000	22,700	193	5,200	25,500			11,813
2024-03-12	V	CAD	2.38	2.40	2.30	2.35	-0.04	99,843	195	2.30	2.35	61,894	6,000		5,700	95	4,800	7,601			1,569
2024-03-11	V	CAD	2.42	2.42	2.32	2.39	-0.04	111,810	228	2.32	2.40	66,950	2,600	1,000	10,600	34	400	21,401			8,264
2024-03-08	V	CAD	2.34	2.44	2.30	2.44	0.17	177,143	277	2.42	2.44	78,472	12,300	20,600	28,500		4,100	32,095			853
2024-03-07	V	CAD	2.40	2.40	2.26	2.31	-0.05	241,393	356	2.26	2.34	120,106	6,700	30,800	21,600		3,300	54,500			3,260
2024-03-06	V	CAD	2.42	2.45	2.35	2.36	-0.12	78,001	162	2.37	2.44	50,303	2,700	100	10,800	57	700	12,301			838
2024-03-05	V	CAD	2.24	2.56	2.24	2.48	0.13	308,094	457	2.40	2.48	189,719	32,100	1,000	28,800	71	3,900	38,400			12,171
2024-03-04	V	CAD	2.26	2.35	2.20	2.35	0.10	158,060	291	2.14	2.35	77,802	15,600	38,500	8,900		7,100	7,601			1,757
2024-03-01	V	CAD	2.27	2.27	2.16	2.25	-0.03	164,170	211	2.16	2.28	122,777	8,450	2,600	11,200		8,400	9,611			612
2024-02-29	V	CAD	2.23	2.31	2.21	2.28	0.08	306,761	772	2.23	2.28	170,865	25,200	25,700	41,900	100	4,100	20,100			18,085
2024-02-28	V	CAD	2.16	2.21	2.16	2.20	0.05	277,983	409	2.17	2.24	123,810	9,700	48,000	38,300	40	14,200	39,701			3,374
2024-02-27	V	CAD	2.13	2.21	2.13	2.14	-0.02	160,313	243	2.14	2.17	105,404	8,800	5,800	11,400	77	13,000	13,501			1,965
2024-02-26	V	CAD	2.20	2.20	2.10	2.16	-0.03	127,073	301	2.14	2.25	57,702	21,300	2,500	18,800	65	700	24,300			1,229
2024-02-23	V	CAD	2.20	2.20	2.15	2.19		42,713	88	2.16	2.20	11,184	5,900	1,500	6,800	141	10,700	6,000			314
2024-02-22	V	CAD	2.19	2.27	2.18	2.19	-0.02	67,958	216	2.19	2.25	34,010	9,500	1,300	13,400	13	500	6,401			2,742
2024-02-21	V	CAD	2.30	2.31	2.20	2.21	-0.08	95,901	240	2.21	2.30	65,203	13,800	500	7,000		700	6,814			1,411
2024-02-20	V	CAD	2.38	2.38	2.26	2.29	-0.09	81,465	197	2.29	2.31	46,543	5,700	2,300	9,200	24	600	15,906			785
2024-02-16	V	CAD	2.31	2.43	2.28	2.38	0.02	262,133	298	2.35	2.44	150,885	18,800	20,000	19,800	235	22,000	26,400			2,965
2024-02-15	V	CAD	2.35	2.41	2.33	2.36	-0.04	189,302	198	2.36	2.41	91,256	11,400	18,000	10,600	88	24,700	30,300			2,138
2024-02-14	V	CAD	2.30	2.40	2.29	2.35		257,129	292	2.35	2.41	145,850	21,700	21,400	22,600		4,000	36,201			4,756
2024-02-13	V	CAD	2.30	2.35	2.25	2.35	-0.01	134,282	189	2.29	2.35	85,133	9,800	200	14,400		3,000	20,001			1,714
2024-02-12	V	CAD	2.34	2.41	2.24	2.36	-0.03	469,970	550	2.26	2.40	303,896	28,000	39,800	37,300	50	1,600	47,150			10,961
2024-02-09	V	CAD	2.00	2.39	2.00	2.39	0.39	714,440	1,558	2.34	2.39	381,117	62,473	35,100	110,500	975	14,800	68,301			36,404		2,800
2024-02-08	V	CAD	2.07	2.07	1.96	2.00	-0.01	219,363	368	1.98	2.04	141,521	9,700	12,467	16,600		15,800	21,001			1,956		100
2024-02-07	V	CAD	2.05	2.05	1.95	2.01	-0.02	115,637	218	2.01	2.04	61,920	11,300	3,500	18,200	50	3,800	14,401			1,446		600
2024-02-06	V	CAD	2.05	2.14	2.01	2.03	-0.02	141,950	244	2.00	2.07	50,366	12,600	22,500	18,800	50	4,400	31,100			1,543		200
2024-02-05	V	CAD	2.18	2.18	2.05	2.08	-0.06	232,104	310	2.05	2.14	113,489	21,700	7,225	25,800		17,500	44,701			587		500
2024-02-02	V	CAD	2.18	2.20	2.13	2.16		102,588	168	2.14	2.16	57,997	2,500	12,100	13,400	20	7,200	8,300			713		100
2024-02-01	V	CAD	2.18	2.19	2.13	2.16	0.01	184,591	477	2.16	2.19	94,892	13,600	11,400	38,100		1,400	22,200			2,326		500
2024-01-31	V	CAD	2.18	2.18	2.10	2.15	0.02	226,424	514	2.13	2.23	121,827	17,800	24,800	24,700		1,700	26,772			8,316		300
2024-01-30	V	CAD	2.17	2.23	2.10	2.13	-0.03	193,966	378	2.13	2.17	109,106	13,100	4,600	28,900		6,000	28,400			3,134		400
2024-01-29	V	CAD	2.28	2.35	2.15	2.16	-0.12	296,916	415	2.15	2.20	154,735	16,700	60,053	20,000	46	6,100	22,601			12,306		300