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	CERT	0.19	0.195	0.19	0.195	-0.005	78,866	20	0.19	0.21	59,550		18,400							916
2024-05-01	V	CERT	0.16	0.20	0.16	0.20	0.035	498,325	144	0.17	0.21	262,403	18,000	75,000	63,000			79,500			256
2024-04-30	V	CERT	0.165	0.175	0.155	0.175		449,768	105	0.16	0.175	272,952	5,500	25,500	41,500	303	1,500	101,000			850
2024-04-29	V	CERT	0.18	0.18	0.165	0.175	-0.005	375,185	105	0.17	0.175	215,106	11,000	31,500	40,500		2,500	73,500			949
2024-04-26	V	CERT	0.225	0.225	0.155	0.18	-0.055	2,714,244	495	0.165	0.185	1,277,309	139,000	259,000	488,500		20,000	436,000			2,612			90,800
2024-04-25	V	CERT	0.245	0.245	0.23	0.235	-0.025	84,227	30	0.235	0.24	59,395	11,000				1,500	11,500			830
2024-04-24	V	CERT	0.25	0.26	0.245	0.26	0.01	82,467	12	0.23	0.28	46,867	5,000	15,000				15,000
2024-04-23	V	CERT	0.26	0.26	0.24	0.25	-0.015	118,330	38	0.235	0.275	101,500	6,000	2,500	2,000		4,500	1,500			180
2024-04-22	V	CERT	0.26	0.27	0.26	0.265		152,624	38	0.265	0.28	102,224	3,500	27,000	7,000		2,500	10,000			400
2024-04-19	V	CERT	0.28	0.28	0.265	0.275	0.01	77,075	30	0.24	0.28	13,930	8,500	130	20,500		1,000	32,500			514
2024-04-18	V	CERT	0.265	0.27	0.255	0.27	0.005	17,136	8	0.24	0.28	3,000			12,500			1,500			136
2024-04-17	V	CERT	0.275	0.275	0.265	0.265	-0.005	43,501	20	0.265	0.28	20,500		10,500	4,500			7,500			201
2024-04-16	V	CERT	0.275	0.275	0.255	0.265	-0.01	187,591	41	0.265	0.28	84,750	7,500	37,000	46,000			12,121			120
2024-04-15	V	CERT	0.28	0.29	0.265	0.275	0.005	245,207	37	0.27	0.30	187,896	11,000	18,500	9,000	266		18,000			545
2024-04-12	V	CERT	0.275	0.29	0.25	0.275	0.01	468,164	118	0.26	0.275	162,866	24,000	57,000	128,500	193	500	87,000			7,583
2024-04-11	V	CERT	0.24	0.27	0.24	0.27	0.025	85,300	32	0.26	0.28	39,000	11,500	13,000	10,000			11,500
2024-04-10	V	CERT	0.26	0.265	0.24	0.245	-0.015	357,114	97	0.23	0.28	156,848	3,500	128,000	28,000	203	7,500	31,500			903
2024-04-09	V	CERT	0.27	0.28	0.255	0.26	-0.01	47,894	37	0.25	0.27	26,512	1,500	4,500	7,000		1,000	6,000			1,082
2024-04-08	V	CERT	0.275	0.28	0.255	0.26	-0.015	202,291	59	0.26	0.275	115,291	10,500	28,000	31,500		2,000	15,000
2024-04-05	V	CERT	0.26	0.275	0.26	0.275	0.015	201,378	43	0.25	0.275	63,500	8,000	25,000	48,000	300	3,500	52,500			448
2024-04-04	V	CERT	0.29	0.29	0.26	0.27	0.02	296,991	63	0.25	0.27	96,238	5,000	98,000	40,500	203	2,500	54,000			200
2024-04-03	V	CERT	0.24	0.26	0.23	0.26	0.03	261,567	50	0.235	0.29	128,215	43,000	28,800	20,500		36,500	4,000			552
2024-04-02	V	CERT	0.23	0.235	0.23	0.23		64,016	20	0.22	0.24	32,500	8,500	5,000	14,000			4,000
2024-04-01	V	CERT	0.23	0.235	0.22	0.235	0.015	58,295	18	0.22	0.24	27,000		18,000	6,000			7,000			295
2024-03-28	V	CERT	0.215	0.23	0.215	0.22	0.005	374,524	72	0.21	0.225	84,984	500	86,500	11,500		11,000	24,500			155,540
2024-03-27	V	CERT	0.20	0.215	0.19	0.215	0.015	318,570	50	0.205	0.215	215,679	9,000	40,600	27,500			25,000			791
2024-03-26	V	CERT	0.195	0.215	0.19	0.20	0.005	188,583	30	0.19	0.20	96,000	32,500	17,500	21,500	83		16,000			5,000
2024-03-25	V	CERT	0.21	0.21	0.19	0.195	-0.005	191,423	36	0.195	0.20	94,554	9,000	24,500	41,500		3,000	18,500			300
2024-03-22	V	CERT	0.215	0.215	0.185	0.20	-0.005	220,392	42	0.195	0.21	129,000	8,000	47,300	7,500	300		28,000			290
2024-03-21	V	CERT	0.175	0.21	0.175	0.205	0.03	618,390	93	0.195	0.205	486,148	20,500		35,500	300	64,000	11,000			707
2024-03-20	V	CERT	0.155	0.175	0.15	0.175	0.015	579,865	103	0.155	0.18	189,800	74,500	58,500	188,000		1,000	67,805			260
2024-03-19	V	CERT	0.165	0.165	0.155	0.16	-0.005	159,788	37	0.155	0.165	10,188	10,000	14,900	112,000	200		12,500
2024-03-18	V	CERT	0.16	0.17	0.15	0.165	-0.005	300,025	78	0.155	0.17	116,050	27,000	28,500	82,000			45,500			675
2024-03-15	V	CERT	0.17	0.175	0.16	0.175	0.005	380,691	97	0.165	0.175	195,265	2,000	53,202	53,000	206	5,500	70,500			957
2024-03-14	V	CERT	0.19	0.195	0.17	0.18	-0.005	301,695	75	0.17	0.18	145,895	16,000	23,000	51,000		500	64,500
2024-03-13	V	CERT	0.195	0.195	0.18	0.19	-0.005	243,593	102	0.18	0.19	94,986	11,000	49,100	37,000		500	48,000			2,222
2024-03-12	V	CERT	0.20	0.21	0.195	0.20	0.005	522,097	51	0.195	0.20	349,803		87,500	20,000	200		64,000			425
2024-03-11	V	CERT	0.19	0.195	0.18	0.195	0.01	453,585	79	0.195	0.20	120,740	52,500	129,000	108,000		500	42,500			217
2024-03-08	V	CERT	0.185	0.195	0.18	0.19	0.01	354,749	78	0.17	0.19	152,200	2,000	17,824	87,500		5,000	89,500			725
2024-03-07	V	CERT	0.175	0.185	0.165	0.18	0.015	533,750	118	0.17	0.19	140,799	59,000	131,000	118,000	500	2,500	81,000			400
2024-03-06	V	CERT	0.20	0.21	0.16	0.17	-0.02	1,917,568	354	0.165	0.18	754,568	218,756	422,750	318,500		9,000	192,000			326
2024-03-05	V	CERT	0.28	0.30	0.18	0.195	-0.065	2,272,092	379	0.19	0.20	1,080,279	206,444	400,100	217,000	115	16,500	329,500			21,834
2024-03-04	V	CERT	0.27	0.27	0.25	0.26	-0.01	123,766	45	0.255	0.27	27,553	8,500	18,500	23,000		1,000	45,000			100
2024-03-01	V	CERT	0.27	0.27	0.205	0.27	-0.005	571,519	180	0.255	0.29	274,630	71,500	83,000	33,500	500	1,500	94,000			12,650
2024-02-29	V	CERT	0.225	0.275	0.20	0.275	0.035	356,695	156	0.23	0.265	157,738	22,500	58,000	31,500	285	4,500	81,500			317
2024-02-28	V	CERT	0.165	0.24	0.16	0.24	0.08	392,439	171	0.21	0.24	176,283	41,000	93,900	9,500	760	1,500	58,000			11,496
2024-02-27	V	CERT	0.18	0.19	0.155	0.165	-0.005	482,239	140	0.15	0.18	124,820	14,500	137,400	80,000		3,000	121,000			869
2024-02-26	V	CERT	0.22	0.22	0.16	0.17	-0.05	1,004,156	344	0.16	0.195	366,762	79,500	218,227	131,000	80	9,000	196,000			2,386
2024-02-23	V	CERT	0.23	0.23	0.22	0.22		656,332	254	0.215	0.225	532,425	8,000	33,589	19,000	100	31,500	26,500			5,100
2024-02-22	V	CERT	0.235	0.2425	0.22	0.22	-0.04	819,471	355	0.215	0.225	661,518	37,500	46,500	13,500	4,053		34,500			15,800
2024-02-21	V	CERT	0.28	0.285	0.24	0.26	-0.02	312,268	102	0.23	0.285	135,465	13,000	88,500	30,000	1,536	500	41,500			884
2024-02-20	V	CERT	0.28	0.285	0.27	0.285	0.015	95,158	46	0.27	0.29	36,945	14,500	3,000	32,500			7,500			500
2024-02-16	V	CERT	0.28	0.28	0.26	0.28		218,033	79	0.26	0.28	59,350	17,500	47,000	44,500			49,000			683
2024-02-15	V	CERT	0.285	0.285	0.27	0.28	-0.005	125,446	64	0.26	0.28	69,555	1,000		27,500			26,500			381
2024-02-14	V	CERT	0.29	0.295	0.285	0.29		300,400	67	0.285	0.29	161,500	23,000	53,500	16,500	100		45,500
2024-02-13	V	CERT	0.295	0.305	0.275	0.275	-0.02	370,587	108	0.275	0.30	188,726	14,500	27,890	58,000	285		79,500			1,286
2024-02-12	V	CERT	0.275	0.30	0.27	0.30	0.03	227,543	97	0.29	0.30	75,377	14,000	64,000	30,500	440		41,500			1,601
2024-02-09	V	CERT	0.255	0.27	0.255	0.27	0.015	155,696	69	0.26	0.27	49,800	2,500	1,800	36,500			64,000			596		500
2024-02-08	V	CERT	0.285	0.29	0.25	0.255	-0.05	1,099,429	387	0.25	0.28	480,586	119,500	155,600	115,500	2,900	20,500	186,000			4,629		1,000
2024-02-07	V	CERT	0.315	0.32	0.29	0.295	-0.04	472,358	158	0.285	0.31	256,309	34,500	52,900	33,000	272		91,500			900		2,500
2024-02-06	V	CERT	0.34	0.35	0.32	0.335	0.005	107,477	32	0.335	0.37	92,400	2,500	10,000	500			1,000			577		500
2024-02-05	V	CERT	0.35	0.35	0.305	0.33	-0.03	477,626	185	0.33	0.37	271,529	45,000	35,000	14,000	400	500	100,000			10,690		500