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
2024-05-10	V	CLM	0.015	0.02	0.015	0.02	0.005	206,251	10	0.015	0.02	1,000			200,000			1,000			2,251			2,000
2024-05-09	V	CLM	0.02	0.02	0.015	0.015		310,944	7	0.015	0.02	309,000						1,000			200
2024-05-08	V	CLM	0.02	0.02	0.015	0.02		36,651	12	0.015	0.02	23,000	1,041	10,000				2,000			527
2024-05-07	V	CLM	0.02	0.02	0.015	0.02		820,341	25	0.015	0.02	765,100	9,000		25,000			18,000			1,351
2024-05-06	V	CLM	0.02	0.02	0.02	0.02	0.005	1,450	6	0.01	0.02	1,000				90					5
2024-05-03	V	CLM	0.015	0.02	0.015	0.02	0.005	80,346	10	0.01	0.02	23,000			50,000	800		1,000			46			5,000
2024-05-02	V	CLM	0.015	0.015	0.015	0.015		340,029	11	0.01	0.02	339,000									1,029
2024-05-01	V	CLM	0.02	0.02	0.015	0.015		47,368	8	0.015	0.02	24,000	10,000		13,000						18
2024-04-30	V	CLM	0.015	0.02	0.015	0.02	0.005	88,154	4	0.015	0.02	5,000				900		82,000
2024-04-29	V	CLM	0.015	0.02	0.01	0.015		123,144	23	0.01	0.02	112,000	3,000	5,000							944			2,000
2024-04-26	V	CLM	0.015	0.015	0.01	0.01	-0.005	82,133	43	0.01	0.02	41,000	25,000								434			15,000
2024-04-25	V	CLM	0.015	0.015	0.015	0.015		206,750	6	0.015	0.02	142,750	50,000				14,000
2024-04-24	V	CLM	0.02	0.02	0.01	0.01	-0.005	141,879	63	0.01	0.015	80,000				25	1,000	4,000			1,554			55,000
2024-04-23	V	CLM	0.015	0.015	0.01	0.01	-0.005	728,786	66	0.01	0.015	471,309	7,000		23,000			171,000			277			56,000
2024-04-22	V	CLM	0.015	0.015	0.01	0.01	-0.005	880,060	51	0.01	0.015	630,000	150,000		5,000	750		35,000			800			58,000
2024-04-19	V	CLM	0.015	0.015	0.01	0.01	-0.005	2,146,895	115	0.01	0.015	1,984,720	24,000		12,000	3,000		60,000			2,751			60,000
2024-04-18	V	CLM	0.02	0.02	0.015	0.015	-0.005	1,154,220	90	0.015	0.02	491,101	304,000		14,000	7,019		19,000						319,000
2024-04-17	V	CLM	0.02	0.02	0.015	0.015	-0.005	211,038	40	0.015	0.02	130,000	5,000		7,000			10,000			538			58,000
2024-04-16	V	CLM	0.02	0.02	0.015	0.015	-0.005	537,751	42	0.015	0.02	186,000		280,000		130		12,000			1,621			58,000
2024-04-15	V	CLM	0.02	0.02	0.015	0.015		1,023,042	44	0.015	0.02	711,504			250,000			2,000			538			59,000
2024-04-12	V	CLM	0.015	0.02	0.015	0.015	-0.005	98,106	42	0.015	0.02	2,000	12,000			598		27,000			508			56,000
2024-04-11	V	CLM	0.02	0.02	0.015	0.015	-0.005	308,644	46	0.015	0.02	38,250	1,000		2,000	20,000	4,000	135,000			250			108,000
2024-04-10	V	CLM	0.02	0.02	0.015	0.015	-0.005	120,700	63	0.015	0.02	60,000				200		2,000			500			58,000
2024-04-09	V	CLM	0.02	0.02	0.015	0.015	-0.005	601,998	76	0.015	0.02	416,000	100,000		14,000			13,000			998			58,000
2024-04-08	V	CLM	0.02	0.02	0.015	0.015	-0.005	570,009	93	0.015	0.02	419,211	29,000		29,000	200		33,000			1,070			58,000
2024-04-05	V	CLM	0.02	0.02	0.02	0.02	-0.005	1,083,129	85	0.02	0.025	1,078,000						1,000			29			4,000
2024-04-04	V	CLM	0.025	0.025	0.02	0.02		122,550	40	0.02	0.025	11,250			51,000			1,000			1,200			58,000
2024-04-03	V	CLM	0.025	0.025	0.02	0.02		896,506	72	0.02	0.025	784,000		1,000	50,000			4,000			6			57,000
2024-04-02	V	CLM	0.02	0.02	0.02	0.02		71,501	66	0.02	0.025	1,000	6,500	4,000		500		2,000			500			57,000
2024-04-01	V	CLM	0.02	0.025	0.02	0.02		283,786	39	0.02	0.025	250			112,000			113,000			270			58,000
2024-03-28	V	CLM	0.02	0.02	0.02	0.02		69,609	36	0.02	0.025	3,000						7,000			1,609			58,000
2024-03-27	V	CLM	0.02	0.025	0.02	0.02		270,742	68	0.02	0.025	200			18,000	1,065		192,000			977			58,000
2024-03-26	V	CLM	0.02	0.02	0.02	0.02		67,398	36	0.02	0.025	8,373		1,000							10			58,000
2024-03-25	V	CLM	0.02	0.025	0.02	0.02		481,129	51	0.02	0.025	87,925	9,000	112,000	209,000			4,000			694			58,000
2024-03-22	V	CLM	0.025	0.025	0.02	0.02	-0.005	472,154	52	0.02	0.025	210,993	100	20,000	12,000	70,001		100,000			1,060			58,000
2024-03-21	V	CLM	0.02	0.025	0.02	0.02	-0.005	588,796	77	0.02	0.025	101,111	16,000	388,000		510		24,000			1,175			58,000
2024-03-20	V	CLM	0.025	0.025	0.02	0.02	-0.005	164,327	41	0.02	0.025	30,005	14,000	20,000		250		41,000			1,072			58,000
2024-03-19	V	CLM	0.025	0.03	0.02	0.02	-0.005	635,624	53	0.02	0.025	478,058		101,000				5,000						51,000
2024-03-18	V	CLM	0.03	0.03	0.025	0.025	-0.005	305,112	44	0.025	0.03	246,000									302			58,000
2024-03-15	V	CLM	0.025	0.03	0.025	0.025	-0.005	66,089	38	0.025	0.03	7,000						1,000			1,000			56,000
2024-03-14	V	CLM	0.03	0.03	0.025	0.025	-0.005	529,884	54	0.025	0.03	212,157	3,000		238,000						3,612			73,000
2024-03-13	V	CLM	0.03	0.03	0.025	0.025	-0.005	276,959	66	0.025	0.03	7,000		165,000		241		45,000			994			58,000
2024-03-12	V	CLM	0.03	0.03	0.025	0.025	-0.005	394,620	76	0.025	0.03	130,000	75	152,000				52,000			2,232			58,000
2024-03-11	V	CLM	0.03	0.03	0.025	0.025		280,108	46	0.025	0.03	33,579		100,000	26,000	600		60,000			1,129			58,000
2024-03-08	V	CLM	0.025	0.03	0.025	0.025		332,830	71	0.025	0.03	166,010	134,000	2,000	20,000						5			10,000
2024-03-07	V	CLM	0.025	0.025	0.02	0.02		506,695	57	0.02	0.025	142,180	147,000	18,000			5,000	137,000			9			57,325
2024-03-06	V	CLM	0.02	0.025	0.02	0.02		336,746	72	0.02	0.025	1,000	25,129	49,000	23,000			180,000			217			58,000
2024-03-05	V	CLM	0.02	0.025	0.02	0.02		107,410	36	0.02	0.025	610	40,000		8,000									58,000
2024-03-04	V	CLM	0.025	0.03	0.02	0.02	-0.005	730,108	112	0.02	0.025	140,031	38,620	398,000	24,000	100	17,000	78,000			1,698			31,000
2024-03-01	V	CLM	0.03	0.03	0.02	0.02	-0.01	639,677	56	0.02	0.025	482,000	48,000		48,000		4,000	48,000			550			8,000
2024-02-29	V	CLM	0.025	0.03	0.025	0.03	0.005	4,448,498	95	0.025	0.03	4,076,400		116,000	149,000	1,175		57,000			45,000			2,000
2024-02-28	V	CLM	0.02	0.025	0.02	0.02		164,518	65	0.02	0.025	106,058				1,250					210			57,000
2024-02-27	V	CLM	0.02	0.025	0.02	0.02		166,836	65	0.02	0.025	7,500		100,000		37		1,000			539			57,000
2024-02-26	V	CLM	0.02	0.025	0.02	0.02		1,103,969	93	0.02	0.025	525,263	15,000	297,000	16,000			185,000			500			65,000
2024-02-23	V	CLM	0.02	0.035	0.02	0.025	0.005	9,839,753	266	0.02	0.025	4,953,650	1,269,900	608,000	987,000	202,000		1,242,000			31,787			542,015
2024-02-22	V	CLM	0.015	0.02	0.015	0.015	-0.005	71,354	37	0.015	0.02	6,000			4,000		5,000							56,000
2024-02-21	V	CLM	0.015	0.02	0.015	0.015		213,461	71	0.015	0.02	30,400		92,000			26,000	6,000			150			58,000
2024-02-20	V	CLM	0.02	0.02	0.015	0.015	-0.005	322,604	72	0.015	0.02	179,500		80,000	5,000									58,000
2024-02-16	V	CLM	0.02	0.02	0.015	0.015	-0.005	519,550	42	0.015	0.02	112,000		320,000				29,000			500			58,000
2024-02-15	V	CLM	0.02	0.02	0.015	0.015	-0.005	210,790	43	0.015	0.02	7,500		100,000							7,200			96,000
2024-02-14	V	CLM	0.02	0.02	0.015	0.015	-0.005	234,205	65	0.015	0.02	44,695		98,000	12,000						760			78,000
2024-02-13	V	CLM	0.02	0.02	0.015	0.015		400,609	42	0.015	0.02	1,000	220,000	7,000		50,500		64,000			108			58,000