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
2024-04-29	V	CMC	0.34	0.34	0.32	0.33		52,600	85	0.33	0.335	15,405		5,000	20,000	6,161		270			4,081
2024-04-26	V	CMC	0.32	0.335	0.315	0.32		87,636	74	0.32	0.335	63,856	3,000	5,500	3,500	296	500	8,500			2,052
2024-04-25	V	CMC	0.33	0.33	0.315	0.315	-0.005	22,463	64	0.315	0.32	4,122		5,000		1,268		10,001			1,022
2024-04-24	V	CMC	0.335	0.335	0.32	0.32	-0.015	114,815	64	0.315	0.33	71,626	6,581	3,000	10,500	10,826		10,010			1,334
2024-04-23	V	CMC	0.315	0.335	0.31	0.32		112,633	93	0.32	0.335	36,414	14,202	15,536	13,500	5,581	4,500	17,501			4,924
2024-04-22	V	CMC	0.305	0.32	0.305	0.32	0.01	78,233	69	0.31	0.32	60,632	2,500		500	6,214		5,001			2,424
2024-04-19	V	CMC	0.31	0.32	0.31	0.31		120,270	75	0.30	0.32	33,012	19,000	10,000	24,500	1,700	5,500	23,506			1,663
2024-04-18	V	CMC	0.29	0.32	0.29	0.305	0.02	469,310	132	0.305	0.32	291,747	19,500		20,000	36,390	1,500	87,000			12,147
2024-04-17	V	CMC	0.285	0.295	0.28	0.285		186,173	115	0.275	0.29	118,965	28,500		8,000	2,797	8,500	16,000			2,316
2024-04-16	V	CMC	0.29	0.29	0.28	0.29	-0.01	117,317	102	0.285	0.29	54,756	11,000	500	12,000	1,013	8,500	24,500			2,891
2024-04-15	V	CMC	0.31	0.31	0.29	0.29	-0.02	143,334	111	0.29	0.30	48,205	29,500	5,500	12,000	10,266	6,000	26,029			2,929
2024-04-12	V	CMC	0.31	0.345	0.30	0.305	-0.005	392,818	141	0.30	0.315	180,379	49,000	30,500	45,500	718	12,500	71,000			2,819
2024-04-11	V	CMC	0.31	0.32	0.31	0.31		34,492	60	0.31	0.32	3,742	1,200	500	6,000	1,399		14,000			6,562
2024-04-10	V	CMC	0.32	0.37	0.31	0.31	-0.01	498,138	203	0.31	0.32	198,191	71,215	70,500	44,500	3,267	1,000	93,038			14,689
2024-04-09	V	CMC	0.30	0.44	0.30	0.32	0.04	570,791	267	0.315	0.32	322,205	35,500	18,997	43,500	14,631	12,500	113,001			8,240
2024-04-08	V	CMC	0.28	0.335	0.28	0.285		191,381	128	0.285	0.30	161,199		3,500	2,500	6,978		9,500			5,527
2024-04-05	V	CMC	0.29	0.29	0.28	0.285		57,938	71	0.275	0.285	8,559	10,435	8,000	10,500	4,252	500	13,001			1,843
2024-04-04	V	CMC	0.285	0.30	0.27	0.29	-0.01	386,773	127	0.285	0.29	274,567	6,000	34,500	11,500	4,725	5,500	43,008			2,974
2024-04-03	V	CMC	0.285	0.305	0.285	0.285		273,167	136	0.285	0.30	146,051	53,000	32,500	11,000	2,137		24,001			2,917
2024-04-02	V	CMC	0.275	0.30	0.25	0.27	0.01	284,367	162	0.27	0.29	153,908	36,500	17,000	16,000	1,666	5,500	48,500			3,934
2024-04-01	V	CMC	0.28	0.28	0.26	0.27		125,345	117	0.26	0.27	38,548	7,000	400	16,500	15,368		41,500			4,166
2024-03-28	V	CMC	0.295	0.295	0.27	0.275	-0.005	100,959	85	0.27	0.275	61,244	13,000	6,000	4,000	2,130	6,500	3,116			2,477
2024-03-27	V	CMC	0.28	0.285	0.275	0.285	0.005	161,174	111	0.275	0.285	120,740	10,500		5,500	1,325	8,000	8,501			5,374
2024-03-26	V	CMC	0.285	0.295	0.28	0.28	-0.005	103,245	85	0.28	0.285	77,887	5,500	2,500	7,500	1,230		4,000			3,831
2024-03-25	V	CMC	0.295	0.295	0.28	0.29	-0.01	69,460	99	0.285	0.29	32,313	1,303	5,000	7,000	2,128		11,501			8,520
2024-03-22	V	CMC	0.28	0.30	0.28	0.30	0.01	82,552	88	0.295	0.30	44,095	9,000	8,000		6,998	2,500	7,500			3,957
2024-03-21	V	CMC	0.30	0.30	0.29	0.29		45,883	60	0.29	0.295	9,752	6,000	15,000		2,017	1,000	9,000			1,867
2024-03-20	V	CMC	0.30	0.31	0.285	0.295	0.005	61,121	91	0.29	0.295	26,492	6,000	1,000	8,500	5,072	3,500	5,500			3,323
2024-03-19	V	CMC	0.30	0.305	0.285	0.295	-0.005	59,402	90	0.285	0.295	22,241	3,900	11,500	4,500	4,553		8,000			3,212
2024-03-18	V	CMC	0.305	0.305	0.29	0.295	-0.01	126,818	105	0.295	0.30	46,626	7,083	17,000	2,000	24,333	500	22,500			4,105
2024-03-15	V	CMC	0.325	0.325	0.295	0.305	-0.025	250,868	137	0.30	0.305	149,444	9,000	48,000	7,500	6,397	3,000	20,005			4,037
2024-03-14	V	CMC	0.33	0.34	0.315	0.315	-0.02	37,034	87	0.315	0.335	3,067		7,000	5,500	7,517		6,005			5,288
2024-03-13	V	CMC	0.315	0.335	0.305	0.335	0.03	82,472	89	0.335	0.34	39,594	2,500	18,000	5,500	896		10,045			3,233
2024-03-12	V	CMC	0.305	0.32	0.30	0.305		106,008	86	0.305	0.31	50,341	5,000	3,500	2,500	8,549		31,503			3,242
2024-03-11	V	CMC	0.33	0.33	0.305	0.305	-0.005	40,458	75	0.305	0.32	14,435		12,000	4,500	4,166		501			2,812
2024-03-08	V	CMC	0.315	0.34	0.30	0.31	-0.005	97,421	117	0.31	0.33	15,477	368	40,500	5,000	18,997	500	12,502			2,177
2024-03-07	V	CMC	0.31	0.335	0.30	0.315	0.015	68,221	93	0.315	0.34	28,186	2,133	3,094		27,399	500	1,500			4,498
2024-03-06	V	CMC	0.325	0.335	0.295	0.30		291,286	122	0.30	0.335	83,842	2,500	110,000	18,500	34,827	500	38,500			947
2024-03-05	V	CMC	0.31	0.32	0.30	0.30	-0.005	55,783	89	0.30	0.325	32,200			1,000	14,693		5,505			905
2024-03-04	V	CMC	0.34	0.34	0.30	0.31	-0.01	58,434	118	0.30	0.31	24,644	7,500	1,526	3,000	12,730	500	5,001			2,519
2024-03-01	V	CMC	0.31	0.33	0.29	0.33	0.025	189,238	125	0.30	0.33	96,773	10,000	17,500	6,500	15,874	7,000	5,509			27,763
2024-02-29	V	CMC	0.355	0.355	0.295	0.305	0.025	73,433	127	0.285	0.305	30,994	2,000	12,500	4,500	5,014		12,518			3,671
2024-02-28	V	CMC	0.305	0.305	0.28	0.28	-0.02	95,278	133	0.28	0.285	43,310	3,000	9,500	17,000	3,850	500	9,502			6,266
2024-02-27	V	CMC	0.36	0.36	0.30	0.305	-0.04	352,972	219	0.30	0.31	207,315	11,000	20,666	24,500	18,308		62,000			7,628
2024-02-26	V	CMC	0.38	0.395	0.33	0.36	0.01	153,883	153	0.34	0.365	35,880	500	27,100	5,500	21,006	1,500	17,001			42,139
2024-02-23	V	CMC	0.405	0.405	0.335	0.38	-0.02	183,400	169	0.35	0.38	115,483	7,885	38,000	3,000	6,315	1,000	4,001			4,094
2024-02-22	V	CMC	0.43	0.445	0.40	0.40		187,122	142	0.40	0.42	88,784	2,000	42,800	4,500	18,857	1,000	15,000			13,020
2024-02-21	V	CMC	0.47	0.47	0.37	0.445	-0.025	230,230	176	0.39	0.445	165,771		24,000	3,500	7,114	8,500	13,834			5,004
2024-02-20	V	CMC	0.495	0.50	0.46	0.495		123,471	184	0.46	0.495	64,045		31,000	500	5,829		9,500			10,490
2024-02-16	V	CMC	0.47	0.53	0.46	0.495	0.035	70,869	135	0.485	0.495	26,649	1,000	17,000	4,000	2,416		12,500			4,963
2024-02-15	V	CMC	0.48	0.54	0.43	0.47	0.02	195,378	261	0.46	0.47	100,022	1,000	17,500	20,000	15,600	1,500	17,590			16,988
2024-02-14	V	CMC	0.60	0.65	0.44	0.45	-0.11	758,737	704	0.45	0.51	356,584	29,225	98,000	63,000	48,726	4,500	102,013			43,760
2024-02-13	V	CMC	0.43	0.60	0.43	0.56	0.135	840,995	866	0.55	0.56	333,544	34,560	131,518	118,000	16,909	12,000	133,000			48,839
2024-02-12	V	CMC	0.325	0.425	0.32	0.425	0.125	397,838	368	0.38	0.425	180,658	31,500	41,500	44,000	9,196	2,000	59,503			24,807
2024-02-09	V	CMC	0.27	0.30	0.265	0.30	0.035	108,809	141	0.285	0.30	34,998	1,500	10,500	11,500	6,343	500	21,000			7,231			12,500
2024-02-08	V	CMC	0.265	0.28	0.26	0.265	0.01	179,383	205	0.26	0.265	57,768	16,520	37,500	13,000	12,907	6,000	16,634			7,353			7,500
2024-02-07	V	CMC	0.185	0.285	0.18	0.255	0.07	801,046	311	0.255	0.26	381,061	51,000	39,500	53,000	2,818	500	233,000			15,036			20,000
2024-02-06	V	CMC	0.175	0.19	0.175	0.19	0.025	232,392	165	0.185	0.19	139,579	17,500	15,500	12,000	3,281		34,500			6,514
2024-02-05	V	CMC	0.15	0.17	0.135	0.17	0.015	351,434	290	0.155	0.17	90,024	1,000	31,500	32,000	21,808	4,500	155,512			7,967
2024-02-02	V	CMC	0.18	0.19	0.15	0.15	-0.04	443,105	306	0.15	0.165	156,040	46,726	47,000	33,500	18,277	500	125,001			9,834
2024-02-01	V	CMC	0.21	0.21	0.185	0.20	-0.015	245,188	217	0.19	0.205	114,494	12,500	11,500	36,500	10,135	4,000	45,001			6,198
2024-01-31	V	CMC	0.23	0.265	0.215	0.215	-0.015	140,018	186	0.21	0.215	51,636	12,500	20,000	6,500	7,381		25,741			10,511
2024-01-30	V	CMC	0.22	0.28	0.22	0.275	0.055	81,095	102	0.23	0.28	44,787	11,000		3,000	309		14,534			5,335