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
2024-05-08	V	CCCM	0.39	0.395	0.36	0.36	-0.03	64,620	18	0.36	0.395	58,616						6,000			4
2024-05-07	V	CCCM	0.37	0.39	0.345	0.39		42,857	20	0.38	0.39	42,307				450					24
2024-05-06	V	CCCM						251	2	0.375	0.39							1
2024-05-03	V	CCCM	0.38	0.39	0.375	0.39	0.005	4,692	8	0.375	0.39	4,340				346					3
2024-05-02	V	CCCM	0.39	0.39	0.385	0.385	-0.005	4,016	12	0.38	0.40	3,552						1			463
2024-05-01	V	CCCM	0.385	0.40	0.385	0.39	0.01	31,671	22	0.39	0.40	25,800			1,500	250		4,115			3
2024-04-30	V	CCCM	0.38	0.38	0.38	0.38		2,755	4	0.37	0.385	2,500									253
2024-04-29	V	CCCM	0.375	0.38	0.375	0.38		18,447	6	0.37	0.385	18,000				442
2024-04-26	V	CCCM	0.37	0.38	0.37	0.38		36,338	14	0.37	0.375	26,000			3,500			6,000
2024-04-25	V	CCCM	0.365	0.38	0.365	0.38	0.01	7,892	7	0.37	0.385	6,500	1,000			200					192
2024-04-24	V	CCCM	0.37	0.37	0.37	0.37	0.01	2,023	4	0.37	0.385	2,000									3
2024-04-23	V	CCCM	0.36	0.36	0.36	0.36	-0.015	10,353	13	0.365	0.38	10,313				20					20
2024-04-22	V	CCCM	0.39	0.395	0.375	0.375	-0.025	44,516	16	0.37	0.395	33,000	2,500		4,000			5,000			16
2024-04-19	V	CCCM	0.40	0.40	0.40	0.40		2,501	3	0.395	0.40	2,500
2024-04-18	V	CCCM	0.40	0.40	0.40	0.40		52,046	11	0.395	0.405	52,000						1
2024-04-17	V	CCCM						129	5	0.395	0.40	2						1
2024-04-16	V	CCCM	0.42	0.42	0.395	0.40	-0.035	57,570	28	0.395	0.40	49,650	2,500		2,000			3,347			3
2024-04-15	V	CCCM	0.435	0.435	0.435	0.435		2,383	6	0.42	0.445	2,000									1
2024-04-12	V	CCCM	0.445	0.445	0.42	0.435		21,500	12	0.42	0.44	21,500
2024-04-11	V	CCCM	0.435	0.435	0.435	0.435	0.015	10,619	12	0.42	0.435	9,523				95		501			500
2024-04-10	V	CCCM	0.42	0.42	0.42	0.42		1,018	3	0.42	0.495	1,000									3
2024-04-09	V	CCCM						74	3	0.41	0.50							1
2024-04-08	V	CCCM	0.41	0.42	0.41	0.42		83,467	17	0.41	0.42	82,000				423	500	501			28
2024-04-05	V	CCCM	0.41	0.42	0.41	0.42	-0.015	61,237	26	0.41	0.42	53,489			2,000			5,500			38
2024-04-04	V	CCCM	0.42	0.45	0.42	0.435	-0.015	35,107	29	0.43	0.50	20,077			2,000			10,500			2,530
2024-04-03	V	CCCM	0.45	0.45	0.45	0.45	-0.005	12,602	6	0.45	0.50	11,000									1,502
2024-04-02	V	CCCM				0.455				0.45	0.50
2024-04-01	V	CCCM	0.45	0.455	0.45	0.455	0.015	93,411	18	0.45	0.50	82,510			3,500			7,001			400
2024-03-28	V	CCCM	0.43	0.44	0.415	0.44		76,382	36	0.43	0.45	70,800		4,000				1,001			581
2024-03-27	V	CCCM	0.435	0.44	0.42	0.44	-0.005	4,003	7	0.43	0.44	4,000									3
2024-03-26	V	CCCM	0.435	0.445	0.43	0.445	0.005	4,976	8	0.435	0.445	4,808						1
2024-03-25	V	CCCM	0.43	0.44	0.43	0.44	0.01	8,500	11	0.43	0.44	7,427									580
2024-03-22	V	CCCM	0.43	0.43	0.43	0.43		21,013	9	0.42	0.43	6,500			3,000			6,000			5,000
2024-03-21	V	CCCM	0.43	0.43	0.43	0.43	0.025	10,364	9	0.415	0.43	7,000						3,000			364
2024-03-20	V	CCCM	0.405	0.405	0.405	0.405	0.005	3,504	4	0.40	0.43	3,500
2024-03-19	V	CCCM	0.40	0.40	0.40	0.40		1,370	7	0.395	0.43	1,000				153					16
2024-03-18	V	CCCM	0.395	0.40	0.395	0.40	-0.005	22,449	11	0.40	0.43	21,615									440
2024-03-15	V	CCCM	0.41	0.41	0.405	0.405	-0.015	90,191	21	0.40	0.42	86,378		1,000	1,500			1,000
2024-03-14	V	CCCM	0.425	0.43	0.41	0.42	-0.02	31,021	26	0.41	0.42	27,962	500		1,500			501			558
2024-03-13	V	CCCM	0.43	0.44	0.425	0.44	0.02	33,012	21	0.425	0.44	27,805				800		423			3,160
2024-03-12	V	CCCM	0.42	0.42	0.42	0.42	-0.025	1,018	3	0.415	0.445	1,000
2024-03-11	V	CCCM	0.42	0.445	0.42	0.445	-0.005	5,645	16	0.42	0.45	4,004			500			500			299
2024-03-08	V	CCCM	0.43	0.485	0.43	0.45	0.03	116,372	43	0.44	0.45	51,545	500	43,000	5,000	669		10,269			4,991
2024-03-07	V	CCCM	0.50	0.50	0.385	0.425	-0.075	321,385	107	0.415	0.45	198,240		65,000	13,000	45	500	38,307			5,647
2024-03-06	V	CCCM	0.50	0.50	0.50	0.50	0.01	25,322	10	0.49	0.50	25,287									33
2024-03-05	V	CCCM	0.49	0.49	0.49	0.49	-0.01	1,240	4	0.49	0.51	1,154
2024-03-04	V	CCCM	0.50	0.50	0.485	0.50	-0.01	61,663	31	0.495	0.51	48,230			2,500	411		5,500			4,238
2024-03-01	V	CCCM	0.53	0.53	0.51	0.51	-0.03	63,065	29	0.50	0.51	22,402		27,500		8,500		3,500			743
2024-02-29	V	CCCM	0.54	0.54	0.54	0.54		34,999	11	0.50	0.54	34,577				384		38
2024-02-28	V	CCCM	0.52	0.54	0.52	0.54	0.03	9,750	11	0.52	0.56	9,461									284
2024-02-27	V	CCCM	0.55	0.56	0.55	0.56	0.05	10,750	6	0.52	0.67	250	4,500		500			4,000			1,500
2024-02-26	V	CCCM	0.485	0.51	0.485	0.51	0.01	5,375	12	0.51	0.57	5,064				42					269
2024-02-23	V	CCCM	0.50	0.50	0.50	0.50		5,500	3	0.50	0.52	5,500
2024-02-22	V	CCCM	0.58	0.58	0.50	0.50	-0.08	160,194	39	0.48	0.52	139,000	5,000	15,000		653		77			329
2024-02-21	V	CCCM	0.59	0.59	0.58	0.58	-0.01	5,016	8	0.58	0.60	5,000									8
2024-02-20	V	CCCM	0.59	0.59	0.59	0.59	0.01	1,947	6	0.58	0.59	1,513									424
2024-02-16	V	CCCM	0.61	0.61	0.58	0.58	-0.03	20,172	20	0.59	0.60	19,686				156		1			6
2024-02-15	V	CCCM	0.62	0.62	0.61	0.61	-0.01	3,028	5	0.61	0.64	3,010						1			17
2024-02-14	V	CCCM	0.61	0.62	0.61	0.62	0.01	7,436	10	0.61	0.63	4,703	1,500			300		868			2
2024-02-13	V	CCCM	0.61	0.62	0.61	0.61	-0.02	39,123	12	0.61	0.63	36,004	2,500
2024-02-12	V	CCCM	0.61	0.63	0.61	0.63	0.01	9,329	10	0.61	0.63	9,306						1
2024-02-09	V	CCCM	0.62	0.62	0.62	0.62		5,818	8	0.62	0.63	2,000			500	200		3,000