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	CTG	0.04	0.055	0.04	0.055	0.02	198,508	21	0.05	0.055	198,000				500					8
2024-05-01	V	CTG				0.035				0.03	0.04
2024-04-30	V	CTG	0.035	0.035	0.035	0.035		40,000	3	0.03	0.04	40,000
2024-04-29	V	CTG	0.035	0.035	0.035	0.035		25,000	1	0.03	0.04	25,000
2024-04-26	V	CTG	0.035	0.035	0.03	0.035	-0.005	106,000	5	0.035	0.04	106,000
2024-04-25	V	CTG	0.035	0.04	0.035	0.04	0.005	170,500	8	0.035	0.04	170,000						500
2024-04-24	V	CTG	0.03	0.035	0.03	0.035		80,008	5	0.03	0.035	79,000				500
2024-04-23	V	CTG	0.035	0.035	0.035	0.035	0.005	20,000	2	0.03	0.035	20,000
2024-04-22	V	CTG	0.035	0.035	0.03	0.03	-0.005	82,127	5	0.03	0.035	82,000									127
2024-04-19	V	CTG	0.035	0.035	0.035	0.035		1,000	1	0.03	0.035	1,000
2024-04-18	V	CTG	0.04	0.04	0.035	0.035	-0.005	182,506	13	0.03	0.035	181,000				1,000					6
2024-04-17	V	CTG	0.03	0.045	0.03	0.045	0.02	265,000	20	0.035	0.045	174,500		10,000	16,000			64,000			500
2024-04-16	V	CTG	0.025	0.025	0.025	0.025		10,200	4	0.025	0.03	8,000						2,000
2024-04-15	V	CTG	0.02	0.025	0.02	0.025		290,070	14	0.025	0.03	286,000						2,000			1,870
2024-04-12	V	CTG	0.025	0.03	0.02	0.02	0.005	255,006	26	0.02	0.025	130,000	5,000	10,000	10,000			100,000			6
2024-04-11	V	CTG	0.015	0.015	0.015	0.015		37,455	6	0.015	0.02	18,000	17,000	1,000				1,000
2024-04-10	V	CTG	0.015	0.015	0.01	0.01	-0.005	182,018	7	0.01	0.015	173,000	8,000					1,000
2024-04-09	V	CTG	0.02	0.02	0.015	0.015		264,000	10	0.015	0.02	254,000		2,000	8,000
2024-04-08	V	CTG	0.015	0.015	0.015	0.015	-0.005	202,084	11	0.015	0.02	105,000	134	1,000				95,000			42
2024-04-05	V	CTG	0.02	0.02	0.02	0.02		15,018	3	0.015	0.025	10,000	5,000
2024-04-04	V	CTG						12	2	0.015	0.02
2024-04-03	V	CTG	0.02	0.025	0.02	0.02		117,720	13	0.02	0.025	16,000	12,000	35,000				54,000			720
2024-04-02	V	CTG	0.015	0.02	0.015	0.02		52,136	9	0.015	0.02			40,000				11,000			1,136
2024-04-01	V	CTG	0.025	0.025	0.02	0.02		171,480	6	0.02	0.025	170,000						1,000
2024-03-28	V	CTG	0.02	0.02	0.02	0.02		95,000	3	0.02	0.025	95,000
2024-03-27	V	CTG						101	1	0.02	0.025
2024-03-26	V	CTG				0.02				0.02	0.025
2024-03-25	V	CTG	0.02	0.02	0.02	0.02		39,500	7	0.02	0.025	39,000				500
2024-03-22	V	CTG	0.02	0.02	0.02	0.02	-0.005	100,016	5	0.02	0.025	20,000		20,000				60,000			16
2024-03-21	V	CTG	0.025	0.025	0.025	0.025		1,000	1	0.02	0.025	1,000
2024-03-20	V	CTG	0.025	0.025	0.025	0.025		220,000	2	0.02	0.025	220,000
2024-03-19	V	CTG	0.02	0.03	0.02	0.03	0.005	346,000	18	0.02	0.03	243,000	13,000	11,000				69,000						10,000
2024-03-18	V	CTG	0.025	0.025	0.02	0.02	-0.01	174,255	14	0.02	0.025	139,000	23,000			910		10,000			1,335
2024-03-15	V	CTG	0.03	0.03	0.03	0.03		48,010	5	0.025	0.03	17,000						30,000
2024-03-14	V	CTG	0.03	0.03	0.03	0.03		5,000	1	0.025	0.03							5,000
2024-03-13	V	CTG	0.025	0.025	0.025	0.025	-0.005	20,000	1	0.025	0.03							20,000
2024-03-12	V	CTG	0.035	0.035	0.03	0.03	-0.005	242,548	21	0.025	0.03	160,000	10,000			600		71,000
2024-03-11	V	CTG	0.04	0.04	0.035	0.035		96,150	9	0.03	0.035	95,000						1,000
2024-03-08	V	CTG	0.03	0.035	0.03	0.035		27,000	3	0.03	0.04	17,000						10,000
2024-03-07	V	CTG	0.04	0.04	0.02	0.035	-0.025	352,889	51	0.03	0.035	229,000	30,000	10,000	6,000	2,510	16,000	58,000			955
2024-03-06	V	CTG	0.06	0.06	0.06	0.06	0.01	20,490	5	0.045	0.06	4,000				100		16,000			390
2024-03-05	V	CTG	0.05	0.05	0.05	0.05		8,500	2	0.05	0.065	8,000						500
2024-03-04	V	CTG				0.05				0.05	0.06
2024-03-01	V	CTG	0.06	0.06	0.05	0.05	-0.01	67,067	10	0.05	0.06	49,000	5,000				2,000	10,000
2024-02-29	V	CTG	0.065	0.065	0.05	0.06	-0.005	29,600	10	0.05	0.06	27,100				500	1,000	500
2024-02-28	V	CTG	0.065	0.065	0.065	0.065	0.005	134,175	15	0.065	0.07	124,075	9,000					1,000			100
2024-02-27	V	CTG	0.065	0.065	0.06	0.06	-0.005	5,758	5	0.065	0.07	5,308
2024-02-26	V	CTG	0.065	0.065	0.065	0.065	0.005	9,885	4	0.065	0.075	9,000									215
2024-02-23	V	CTG	0.075	0.075	0.06	0.06		47,000	4	0.06	0.075	40,000						7,000
2024-02-22	V	CTG				0.06				0.065	0.075
2024-02-21	V	CTG				0.06				0.06	0.075
2024-02-20	V	CTG	0.06	0.06	0.06	0.06	0.005	9,509	6	0.06	0.075	9,000				500
2024-02-16	V	CTG	0.055	0.055	0.055	0.055	0.01	33,000	3	0.055	0.06	33,000
2024-02-15	V	CTG	0.045	0.055	0.045	0.045	-0.005	115,500	11	0.05	0.06	110,000					5,000
2024-02-14	V	CTG	0.07	0.07	0.04	0.05	-0.015	124,455	14	0.045	0.05	114,000				100		10,000			350
2024-02-13	V	CTG	0.085	0.085	0.06	0.065	-0.02	201,500	23	0.06	0.075	173,000				500		27,000
2024-02-12	V	CTG						230	1	0.075	0.085
2024-02-09	V	CTG				0.085				0.075	0.085
2024-02-08	V	CTG				0.085				0.075	0.085
2024-02-07	V	CTG	0.08	0.085	0.075	0.085	-0.005	137,000	11	0.075	0.085	116,000						21,000
2024-02-06	V	CTG	0.09	0.095	0.09	0.09	-0.005	100,497	8	0.085	0.09	89,500				500		10,000			497
2024-02-05	V	CTG	0.095	0.095	0.095	0.095	-0.005	38,667	5	0.095	0.10	28,500				122		10,000