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	CDB	0.51	0.51	0.51	0.51		4,000	2	0.48	0.53	4,000
2024-05-02	V	CDB	0.51	0.51	0.50	0.51		47,441	14	0.48	0.51	46,640									801
2024-05-01	V	CDB	0.51	0.51	0.51	0.51	-0.03	2,050	4	0.475	0.51	2,050
2024-04-30	V	CDB	0.48	0.54	0.48	0.54	0.07	49,614	14	0.415	0.55	34,000					15,500				114
2024-04-29	V	CDB	0.465	0.48	0.465	0.48	-0.02	19,249	9	0.41	0.48	16,249			500		1,000	1,500
2024-04-26	V	CDB				0.50				0.45	0.50
2024-04-25	V	CDB	0.49	0.50	0.49	0.50	0.02	12,200	8	0.45	0.50	12,000									200
2024-04-24	V	CDB	0.48	0.48	0.48	0.48	-0.01	2,800	6	0.45	0.49	1,000	500					1,000
2024-04-23	V	CDB				0.49				0.45	0.49
2024-04-22	V	CDB	0.50	0.50	0.455	0.49	-0.01	24,936	14	0.45	0.49	16,000	500		500	424		1,012			4,000
2024-04-19	V	CDB	0.50	0.50	0.49	0.49		5,110	6	0.41	0.50	1,600									1,510
2024-04-18	V	CDB	0.495	0.50	0.48	0.49	-0.005	16,110	16	0.41	0.49	8,000			2,000			5,500			499
2024-04-17	V	CDB	0.50	0.50	0.495	0.495	-0.005	9,817	8	0.48	0.50	7,617						1,000			100
2024-04-16	V	CDB	0.495	0.50	0.44	0.50		41,470	22	0.42	0.50	36,171			1,500			3,000			799
2024-04-15	V	CDB	0.50	0.50	0.50	0.50	0.04	4,500	2	0.42	0.50	4,000									500
2024-04-12	V	CDB	0.495	0.495	0.495	0.495	0.035	800	2	0.40	0.50				500			300
2024-04-11	V	CDB	0.49	0.52	0.46	0.46	-0.03	66,105	23	0.41	0.50	54,000	4,000		1,000	400		4,500			2,205
2024-04-10	V	CDB	0.40	0.53	0.40	0.49	0.095	79,682	31	0.45	0.49	72,108	2,500		500			4,500			24
2024-04-09	V	CDB	0.39	0.395	0.39	0.395	0.025	9,500	5	0.375	0.395	4,500			1,500			3,500
2024-04-08	V	CDB	0.375	0.375	0.37	0.37	-0.02	5,400	3	0.37	0.395	5,400
2024-04-05	V	CDB						346	4	0.36	0.395	135				197
2024-04-04	V	CDB	0.39	0.39	0.39	0.39		9,806	7	0.36	0.395	7,700						2,100			6
2024-04-03	V	CDB						280	2	0.36	0.395	100				180
2024-04-02	V	CDB	0.39	0.39	0.365	0.365	-0.03	6,000	4	0.36	0.395	4,000			1,000			1,000
2024-04-01	V	CDB	0.395	0.395	0.395	0.395	0.025	3,135	3	0.36	0.40	3,135
2024-03-28	V	CDB	0.385	0.39	0.36	0.37	-0.015	88,109	23	0.36	0.40	72,806	7,000			300	3,000	5,000			3
2024-03-27	V	CDB	0.385	0.385	0.385	0.385	-0.005	16,767	3	0.385	0.42	16,517									250
2024-03-26	V	CDB						300	2	0.385	0.43	300
2024-03-25	V	CDB						3	1	0.385	0.43
2024-03-22	V	CDB						150	1	0.38	0.43	150
2024-03-21	V	CDB	0.40	0.40	0.38	0.39	-0.01	20,500	9	0.38	0.43	13,000			2,000			5,500
2024-03-20	V	CDB				0.40				0.37	0.42
2024-03-19	V	CDB						3	1	0.39	0.43
2024-03-18	V	CDB	0.435	0.45	0.40	0.40		31,868	13	0.35	0.43	28,248			500			1,000			2,020
2024-03-15	V	CDB						1	1	0.35	0.43
2024-03-14	V	CDB						1,925	2	0.36	0.43	425									1,500
2024-03-13	V	CDB	0.38	0.40	0.38	0.40	0.01	22,012	9	0.35	0.41	21,810									100
2024-03-12	V	CDB				0.39				0.35	0.39
2024-03-11	V	CDB	0.385	0.39	0.385	0.39	0.02	10,117	7	0.35	0.39	8,117			500			1,500
2024-03-08	V	CDB	0.365	0.38	0.365	0.37	0.02	42,360	21	0.34	0.39	27,200	4,500		2,500		6,500	1,500			160
2024-03-07	V	CDB	0.35	0.35	0.35	0.35	-0.04	9,220	7	0.34	0.39	4,720			500			4,000
2024-03-06	V	CDB				0.39				0.35	0.39
2024-03-05	V	CDB				0.39				0.35	0.39
2024-03-04	V	CDB						195	1	0.35	0.39							195
2024-03-01	V	CDB						603	3	0.35	0.39	100									503
2024-02-29	V	CDB	0.39	0.39	0.39	0.39	0.025	5,078	5	0.35	0.39	1,427				151		3,500
2024-02-28	V	CDB	0.355	0.365	0.355	0.365	0.015	8,000	2	0.355	0.39	7,500			500
2024-02-27	V	CDB	0.35	0.35	0.35	0.35	-0.04	6,857	6	0.33	0.385	2,357			500						4,000
2024-02-26	V	CDB	0.385	0.39	0.385	0.39	0.005	10,000	3	0.35	0.39	9,500	500
2024-02-23	V	CDB				0.385				0.35	0.385
2024-02-22	V	CDB						107	2	0.35	0.385
2024-02-21	V	CDB	0.385	0.385	0.385	0.385		5,000	5	0.35	0.385	2,500	500		500			1,500
2024-02-20	V	CDB	0.35	0.35	0.35	0.35	-0.035	2,058	3	0.35	0.385				1,000			58			1,000
2024-02-16	V	CDB	0.385	0.385	0.385	0.385	0.005	11,492	8	0.345	0.385	4,490	500		2,000			4,500			2
2024-02-15	V	CDB	0.36	0.38	0.325	0.38	0.02	32,254	14	0.32	0.39	23,500	1,500		1,500	58		4,000			1,621
2024-02-14	V	CDB				0.36				0.35	0.40
2024-02-13	V	CDB	0.365	0.365	0.36	0.36	-0.05	2,939	6	0.35	0.40	2,000						500			75
2024-02-12	V	CDB						500	2	0.36	0.40	200		300
2024-02-09	V	CDB						10	1	0.36	0.40
2024-02-08	V	CDB						640	2	0.36	0.40	288
2024-02-07	V	CDB						595	3	0.35	0.40	400						195
2024-02-06	V	CDB						300	2	0.37	0.41	300