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
2024-05-09	V	CLIC	0.32	0.335	0.32	0.335	0.01	13,123	6	0.32	0.34	8,500						4,500
2024-05-08	V	CLIC	0.325	0.325	0.31	0.31	-0.03	9,000	3	0.32	0.34	6,500			1,000			1,500
2024-05-07	V	CLIC				0.34				0.325	0.34
2024-05-06	V	CLIC	0.34	0.34	0.325	0.34		20,698	14	0.325	0.34		3,000	500	3,000			14,000			198
2024-05-03	V	CLIC	0.34	0.34	0.33	0.34	0.015	74,020	25	0.325	0.34	50,970	6,500		4,000	550		12,000
2024-05-02	V	CLIC	0.335	0.34	0.325	0.325	-0.015	44,100	16	0.325	0.34	3,500	3,000	25,500	2,500			9,500
2024-05-01	V	CLIC	0.30	0.34	0.30	0.34	0.03	26,500	9	0.325	0.34	19,000	2,000		500						5,000
2024-04-30	V	CLIC	0.335	0.335	0.335	0.335	0.025	7,404	6	0.315	0.34		2,500								4,903
2024-04-29	V	CLIC	0.30	0.335	0.30	0.31	0.025	26,672	16	0.31	0.34	10,500	1,000		10,000		1,000	4,000			172
2024-04-26	V	CLIC	0.315	0.315	0.285	0.285	-0.01	63,808	20	0.29	0.315	41,760	2,000		2,500	35		17,500			13
2024-04-25	V	CLIC	0.32	0.32	0.295	0.295	-0.02	28,000	7	0.30	0.335	28,000
2024-04-24	V	CLIC	0.345	0.345	0.33	0.33	0.015	23,010	9	0.32	0.34		3,000	17,000	2,500						510
2024-04-23	V	CLIC	0.345	0.345	0.315	0.315	-0.03	35,075	18	0.31	0.345	28,092			1,500	428		5,000			55
2024-04-22	V	CLIC	0.345	0.355	0.34	0.345	-0.025	15,219	9	0.345	0.36	7,142		4,500	1,500	71		2,000			6
2024-04-19	V	CLIC	0.37	0.37	0.345	0.37		5,335	9	0.345	0.37	500	1,000					3,000			421
2024-04-18	V	CLIC	0.365	0.37	0.365	0.37	0.02	45,250	19	0.345	0.37	34,000	4,000					7,000			250
2024-04-17	V	CLIC	0.35	0.35	0.32	0.32	-0.045	19,941	9	0.335	0.375	5,068		8,500				6,373
2024-04-16	V	CLIC	0.345	0.345	0.345	0.345	-0.02	728	2	0.345	0.375			500				228
2024-04-15	V	CLIC	0.36	0.37	0.36	0.37	0.035	28,453	23	0.34	0.375	12,600	3,000				2,500	7,000			2,525
2024-04-12	V	CLIC	0.315	0.34	0.315	0.335	0.015	40,300	27	0.315	0.335	23,000	500		2,000		500	14,000
2024-04-11	V	CLIC	0.32	0.335	0.32	0.32	0.01	19,120	12	0.31	0.315	7,500	1,500			120		10,000
2024-04-10	V	CLIC	0.355	0.355	0.305	0.31	-0.02	150,827	49	0.31	0.34	99,707	6,500		1,500		1,500	20,500			20,665
2024-04-09	V	CLIC	0.33	0.36	0.32	0.33	-0.02	44,038	20	0.33	0.365	16,028	6,000	15,500	500			5,500			168
2024-04-08	V	CLIC	0.34	0.365	0.33	0.365	0.025	41,120	18	0.315	0.365	8,500	1,500	15,500				15,500			20
2024-04-05	V	CLIC	0.34	0.365	0.34	0.365	0.045	33,754	20	0.34	0.355	8,520	3,000	6,500	3,000	279		11,500			955
2024-04-04	V	CLIC	0.335	0.355	0.32	0.32	0.02	110,165	54	0.305	0.32	45,000	8,000	25,500	1,500		4,500	18,000			7,285
2024-04-03	V	CLIC	0.335	0.335	0.335	0.335	0.035	6,225	7	0.33	0.34	312	1,500	500				3,500			3
2024-04-02	V	CLIC	0.305	0.305	0.30	0.30	-0.01	40,150	7	0.30	0.34	23,500	1,500		5,000			10,000
2024-04-01	V	CLIC	0.31	0.31	0.30	0.31	-0.01	39,989	32	0.30	0.33	13,130	500		8,500			12,500			4,556
2024-03-28	V	CLIC	0.32	0.32	0.32	0.32	0.01	7,158	6	0.31	0.34	7,025
2024-03-27	V	CLIC	0.305	0.335	0.305	0.31	0.01	18,785	14	0.31	0.34	5,000	1,500		2,000	285		9,500			500
2024-03-26	V	CLIC	0.30	0.31	0.30	0.31	0.02	21,500	11	0.30	0.305	11,500	500					9,500
2024-03-25	V	CLIC	0.30	0.30	0.28	0.29	-0.01	73,222	38	0.29	0.30	26,000	5,500	10,500	5,500	300	3,500	21,500			200
2024-03-22	V	CLIC	0.32	0.32	0.30	0.32	-0.005	45,541	22	0.305	0.34	31,606	2,500		2,000		1,500	7,500			435
2024-03-21	V	CLIC	0.345	0.345	0.32	0.325	0.01	70,261	40	0.31	0.35	30,730	8,500		4,500	296	5,500	19,500			492
2024-03-20	V	CLIC	0.335	0.34	0.315	0.335	-0.005	25,332	16	0.315	0.34	12,000		5,000	3,500			4,714
2024-03-19	V	CLIC	0.34	0.35	0.34	0.34		11,360	9	0.335	0.365	3,357	1,000		5,000			2,000			3
2024-03-18	V	CLIC	0.35	0.35	0.34	0.34	0.005	10,332	13	0.335	0.365	4,500	500		500	661	500	1,000			2,643
2024-03-15	V	CLIC	0.375	0.375	0.335	0.335		43,600	25	0.35	0.365	15,900	4,500			600		22,000			500
2024-03-14	V	CLIC	0.33	0.37	0.32	0.335	-0.005	19,104	12	0.335	0.38	15,000						4,000			104
2024-03-13	V	CLIC	0.345	0.345	0.34	0.34		25,079	17	0.325	0.34	20,857	500					3,000			250
2024-03-12	V	CLIC	0.375	0.41	0.34	0.35	-0.025	67,133	26	0.34	0.42	61,342						5,500			286
2024-03-11	V	CLIC	0.385	0.385	0.375	0.375	-0.025	55,919	33	0.38	0.42	23,142	2,000		7,000	285		23,000			169
2024-03-08	V	CLIC	0.40	0.40	0.40	0.40		10,007	4	0.38	0.41	9,857
2024-03-07	V	CLIC	0.415	0.415	0.39	0.415	0.01	6,664	10	0.37	0.415	928	1,500		3,500	665					71
2024-03-06	V	CLIC	0.39	0.425	0.39	0.405	0.005	32,228	30	0.37	0.42	13,800	5,500		1,500		1,000	9,500			928
2024-03-05	V	CLIC	0.40	0.40	0.40	0.40	0.02	6,419	11	0.36	0.39	1,775						1,500			3,142
2024-03-04	V	CLIC	0.38	0.40	0.38	0.38	0.01	17,930	16	0.365	0.38	6,501	1,500		3,500			6,000			429
2024-03-01	V	CLIC	0.37	0.38	0.355	0.38	0.04	36,757	24	0.37	0.38	8,500	4,500	2,500	4,500	250		14,000			2,507
2024-02-29	V	CLIC	0.345	0.35	0.34	0.35	0.005	68,005	17	0.34	0.37	45,500	3,000	15,000				3,500			1,005
2024-02-28	V	CLIC	0.335	0.345	0.335	0.345	-0.04	11,401	5	0.34	0.38	5,001				400		1,000			5,000
2024-02-27	V	CLIC	0.38	0.385	0.38	0.385	0.01	28,000	16	0.33	0.40	19,500	3,500				500	4,500
2024-02-26	V	CLIC	0.375	0.375	0.375	0.375		2,775	3	0.325	0.375		1,000								1,500
2024-02-23	V	CLIC	0.375	0.375	0.375	0.375	0.015	5,248	6	0.32	0.37	5,077									171
2024-02-22	V	CLIC	0.35	0.36	0.35	0.35	-0.04	8,460	15	0.355	0.36	2,050	1,000			400		4,500			500
2024-02-21	V	CLIC	0.36	0.40	0.36	0.39	0.03	14,968	13	0.315	0.365	12,768						1,500			700
2024-02-20	V	CLIC	0.32	0.36	0.32	0.36	0.04	21,608	21	0.34	0.36	6,900	2,000	5,000	500			6,000			1,208
2024-02-16	V	CLIC	0.335	0.335	0.32	0.33	0.01	15,204	15	0.295	0.335				4,000			11,000			47
2024-02-15	V	CLIC	0.31	0.33	0.31	0.32		21,848	26	0.31	0.335	3,065	2,500	2,000	3,500			9,500			1,083
2024-02-14	V	CLIC	0.33	0.33	0.29	0.32	-0.015	32,752	18	0.31	0.33	22,750		3,500		60		4,000			2,373
2024-02-13	V	CLIC	0.33	0.335	0.33	0.335	-0.005	15,350	10	0.335	0.34	13,000						2,000			350
2024-02-12	V	CLIC	0.35	0.35	0.34	0.34	-0.02	31,047	22	0.33	0.34	14,000	1,000		5,000	857		10,000			14