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	CSO	0.335	0.385	0.335	0.385	0.035	199,596	44	0.35	0.43	147,095	34,000	15,500	2,000			1,000			1
2024-05-02	V	CSO	0.36	0.37	0.35	0.35	-0.005	33,450	28	0.335	0.43	16,403		6,500	1,500	200	7,000				1,847
2024-05-01	V	CSO	0.38	0.38	0.345	0.36	0.01	33,210	13	0.33	0.395	11,710		14,000	2,500			5,000
2024-04-30	V	CSO	0.335	0.37	0.33	0.33	-0.03	185,608	40	0.33	0.43	119,600	30,000	10,500	16,500		5,500	3,500			5
2024-04-29	V	CSO	0.33	0.365	0.315	0.36	0.01	117,186	27	0.31	0.36	100,512	4,000	10,000				2,500			144
2024-04-26	V	CSO	0.325	0.36	0.325	0.35	0.005	81,431	22	0.33	0.40	65,500		13,625		300		2,000			6
2024-04-25	V	CSO	0.345	0.365	0.34	0.345	-0.01	112,938	29	0.315	0.40	68,500	4,500	4,500	8,500			10,000			16,500
2024-04-24	V	CSO	0.33	0.36	0.33	0.355	0.01	137,500	30	0.32	0.40	85,500	4,500	10,500	11,500			25,500
2024-04-23	V	CSO	0.335	0.36	0.335	0.34	0.01	152,503	59	0.31	0.40	84,003	29,000	18,000			21,500
2024-04-22	V	CSO	0.30	0.34	0.30	0.34	0.045	354,107	78	0.305	0.40	176,533	27,000	48,000	50,500			52,000			74
2024-04-19	V	CSO	0.315	0.32	0.285	0.305	-0.015	161,734	47	0.27	0.315	95,531	19,500	8,000	10,000		10,000	18,500			200
2024-04-18	V	CSO	0.32	0.34	0.32	0.32	-0.005	14,529	7	0.315	0.35	1,524	8,000					5,000
2024-04-17	V	CSO	0.335	0.355	0.325	0.325	-0.025	135,884	26	0.315	0.40	112,500	15,000	2,500	500			5,000			381
2024-04-16	V	CSO	0.34	0.375	0.32	0.345	0.005	540,771	97	0.305	0.40	269,700	84,000	85,500	38,000			63,500			71
2024-04-15	V	CSO	0.37	0.37	0.335	0.34	-0.01	294,397	49	0.34	0.425	147,697	16,000	28,500	13,000		2,500	25,500			61,200
2024-04-12	V	CSO	0.34	0.395	0.325	0.335	-0.01	431,749	63	0.305	0.41	176,800	47,000	37,000	32,500			52,000			86,012
2024-04-11	V	CSO	0.355	0.36	0.34	0.355	0.005	348,754	63	0.29	0.41	119,000	35,000	61,000	45,000			85,000			3,751
2024-04-10	V	CSO	0.33	0.375	0.33	0.35	0.02	214,714	58	0.285	0.41	71,423	15,500	36,481	46,000			44,000			1,000
2024-04-09	V	CSO	0.32	0.33	0.31	0.33	0.01	110,380	26	0.28	0.35	47,000	5,500	8,000	29,500		1,000	19,000			380
2024-04-08	V	CSO	0.34	0.34	0.31	0.31	-0.02	274,058	42	0.285	0.35	167,577	16,500	15,151	45,500			28,500			29
2024-04-05	V	CSO	0.33	0.33	0.31	0.325	0.005	36,982	17	0.28	0.325	6,009	6,000	19,750	2,000			3,000			201
2024-04-04	V	CSO	0.32	0.325	0.32	0.32	0.005	15,816	14	0.28	0.35	8,500						1,500			92			5,000
2024-04-03	V	CSO	0.27	0.33	0.27	0.315	0.055	369,203	78	0.275	0.35	189,271	20,500	64,000	31,000			64,000			107
2024-04-02	V	CSO	0.285	0.29	0.255	0.26	-0.02	524,375	118	0.26	0.28	320,955	7,000	63,500	34,500			97,000			1,074
2024-04-01	V	CSO	0.28	0.285	0.28	0.28	-0.005	105,006	41	0.27	0.285	41,786	4,500	200	13,000			45,500			4
2024-03-28	V	CSO	0.265	0.295	0.265	0.29	0.03	210,657	60	0.28	0.34	95,447	4,500	55,000	27,000			17,500			10,304
2024-03-27	V	CSO	0.265	0.27	0.26	0.26		103,711	34	0.26	0.28	41,070	5,000		39,500			17,500			591
2024-03-26	V	CSO	0.275	0.275	0.255	0.26	-0.02	568,355	137	0.26	0.285	260,805	62,000	72,100	42,000	200		129,500			920
2024-03-25	V	CSO	0.32	0.32	0.28	0.29	-0.03	123,770	61	0.27	0.34	61,934	9,000	5,550	21,000			24,500			802
2024-03-22	V	CSO	0.315	0.32	0.315	0.32		13,503	9	0.295	0.325	3,003			9,500			1,000
2024-03-21	V	CSO	0.29	0.35	0.29	0.35	0.06	311,925	57	0.285	0.325	210,050	48,000	2,503	17,000	500		30,500			3,372
2024-03-20	V	CSO	0.29	0.33	0.29	0.29	-0.015	87,838	48	0.285	0.355	13,000	6,500	31,000	23,500			12,500			1,264
2024-03-19	V	CSO	0.29	0.32	0.28	0.31	0.015	180,745	52	0.265	0.355	111,326	1,500	20,500	20,500		21,000	5,500			289
2024-03-18	V	CSO	0.32	0.32	0.29	0.30	-0.01	429,535	116	0.29	0.325	190,500	32,000	100,500	68,000			38,000			490
2024-03-15	V	CSO	0.335	0.35	0.31	0.31	-0.01	427,966	49	0.30	0.38	337,099	20,000	56,000	8,000			6,200			441
2024-03-14	V	CSO	0.34	0.345	0.32	0.32	-0.02	88,619	35	0.32	0.335	53,906	5,000	18,000	2,500			8,500			203
2024-03-13	V	CSO	0.38	0.38	0.34	0.34	-0.025	301,404	70	0.335	0.35	176,400	14,000	10,000	42,000			48,500			10,325
2024-03-12	V	CSO	0.37	0.38	0.365	0.38	0.01	25,476	11	0.365	0.38	9,000	9,000		7,000	350					126
2024-03-11	V	CSO	0.37	0.37	0.37	0.37		37,124	12	0.36	0.38	20,500		15,000		314		1,000
2024-03-08	V	CSO	0.395	0.395	0.37	0.37	-0.015	79,758	37	0.37	0.405	32,800	12,500	5,500	13,000			14,500			1,230
2024-03-07	V	CSO	0.385	0.385	0.375	0.385	-0.005	3,955	8	0.38	0.395	1,000	500	1,500		315		400
2024-03-06	V	CSO	0.395	0.395	0.375	0.39		144,397	52	0.37	0.395	97,000	6,500	8,300	10,000	639		21,000			523
2024-03-05	V	CSO	0.39	0.39	0.39	0.39		9,890	8	0.37	0.395	1,600		7,000	1,000
2024-03-04	V	CSO	0.385	0.39	0.37	0.39	0.01	134,351	59	0.37	0.39	31,710	15,500	17,238	40,000	340		29,500			10
2024-03-01	V	CSO	0.38	0.385	0.37	0.385	0.005	94,009	23	0.38	0.39	54,999	4,500		12,000		1,500	21,000
2024-02-29	V	CSO	0.38	0.38	0.375	0.38	0.005	119,376	25	0.375	0.39	106,601	9,000	1,000	1,000	100		1,500			175
2024-02-28	V	CSO	0.385	0.385	0.375	0.375	-0.01	77,121	16	0.375	0.39	52,321	11,500		8,500			4,800
2024-02-27	V	CSO	0.385	0.39	0.385	0.39	0.01	20,103	20	0.375	0.39	11,250	1,000					7,500			3
2024-02-26	V	CSO	0.355	0.38	0.355	0.38	0.02	39,084	14	0.365	0.385	12,559	4,500		7,500	2,000		12,500			25
2024-02-23	V	CSO	0.35	0.37	0.35	0.37	0.005	34,251	13	0.355	0.37	13,500		3,500	8,000			9,000			1
2024-02-22	V	CSO	0.345	0.365	0.34	0.365	0.02	123,771	55	0.35	0.37	23,000	17,000	10,000	34,500			39,000			71
2024-02-21	V	CSO	0.37	0.375	0.34	0.34	-0.03	505,984	146	0.34	0.37	321,560	56,500	27,500	29,500		7,000	62,000			1,025
2024-02-20	V	CSO	0.385	0.385	0.36	0.37	-0.01	107,915	30	0.365	0.37	35,000	44,500		16,500		500	11,000
2024-02-16	V	CSO	0.38	0.38	0.365	0.38	0.005	66,141	17	0.365	0.39	51,500		1,000	1,000		6,000	6,625
2024-02-15	V	CSO	0.37	0.375	0.37	0.375	0.01	62,744	32	0.365	0.38	36,256	5,500		14,500		500	5,500			400
2024-02-14	V	CSO	0.365	0.38	0.365	0.37	-0.025	74,442	36	0.365	0.39	30,500	10,500	3,500	25,000	400		4,000			228
2024-02-13	V	CSO	0.395	0.395	0.385	0.385	0.01	16,230	7	0.36	0.39	1,000	4,500		7,000			3,500			5
2024-02-12	V	CSO	0.375	0.385	0.36	0.375	-0.02	109,744	38	0.36	0.40	52,557	7,500	25,500	11,000	100		12,500			463
2024-02-09	V	CSO	0.40	0.40	0.395	0.395	0.005	64,651	23	0.36	0.40	62,150						2,500			1
2024-02-08	V	CSO	0.395	0.395	0.38	0.39	0.01	82,660	28	0.36	0.425	28,500	7,500	16,100	21,000			9,500			60
2024-02-07	V	CSO	0.39	0.39	0.365	0.38	0.01	171,569	84	0.375	0.385	48,600	22,245	26,255	42,000	500		23,000			8,624
2024-02-06	V	CSO	0.36	0.38	0.35	0.375	0.025	276,805	90	0.36	0.425	69,000	27,000	64,000	38,500	300		44,500			33,505
2024-02-05	V	CSO	0.35	0.40	0.345	0.365	0.015	249,013	108	0.355	0.425	95,217	28,000	35,540	38,000			37,000			13,806		500