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
2021-04-09	V	CUU	0.38	0.42	0.38	0.39	-0.01	354,408	74	0.39	0.41	242,792	38,000	11,500	24,500			36,900			716
2021-04-08	V	CUU	0.395	0.40	0.38	0.40	0.02	274,747	85	0.395	0.40	103,610	76,500	23,000	33,000			37,500			1,137
2021-04-07	V	CUU	0.375	0.385	0.37	0.38	0.01	45,739	22	0.375	0.40	26,529	5,500	1,000	500			3,500			8,510
2021-04-06	V	CUU	0.375	0.385	0.36	0.385	0.015	111,143	42	0.37	0.385	84,700	8,500	6,000	3,500		1,500	6,000			943
2021-04-05	V	CUU	0.41	0.41	0.37	0.37		248,025	67	0.365	0.375	144,825	30,000	15,000	32,500		4,500	17,000			4,200
2021-04-01	V	CUU	0.365	0.385	0.365	0.38	0.02	52,893	22	0.37	0.38	20,600	11,000		13,500			5,500			2,293
2021-03-31	V	CUU	0.35	0.375	0.35	0.36		59,029	34	0.36	0.375	15,200	15,500	1,500	13,500			12,000			1,329
2021-03-30	V	CUU	0.375	0.375	0.35	0.36	-0.01	53,450	24	0.36	0.375	14,550		28,500				10,000			400
2021-03-29	V	CUU	0.355	0.385	0.355	0.36	-0.01	71,816	26	0.36	0.375	17,975	33,000	3,500	10,500			5,586			1,255
2021-03-26	V	CUU	0.36	0.38	0.36	0.37	0.015	157,632	46	0.37	0.385	79,982	32,000		10,000			23,200			12,440
2021-03-25	V	CUU	0.39	0.395	0.355	0.36	-0.01	342,657	67	0.35	0.36	217,519	57,500	10,790	18,500	5,000		20,500			12,848
2021-03-24	V	CUU	0.385	0.39	0.365	0.39	0.02	119,470	60	0.37	0.39	61,450	16,500	2,200	9,000		2,500	24,575			2,845
2021-03-23	V	CUU	0.40	0.40	0.37	0.37	-0.025	302,884	57	0.365	0.38	254,086	17,500	15,000	6,000			10,000			298
2021-03-22	V	CUU	0.425	0.43	0.39	0.41	0.01	381,424	112	0.395	0.41	139,491	89,500	13,000	51,500		500	85,510			1,748
2021-03-19	V	CUU	0.415	0.415	0.40	0.40	0.005	85,165	29	0.40	0.41	37,559	3,000	4,500			5,000	19,500			15,606
2021-03-18	V	CUU	0.425	0.425	0.395	0.395	-0.03	101,306	28	0.395	0.41	47,306	30,000	11,000	12,000			500			500
2021-03-17	V	CUU	0.42	0.43	0.40	0.425		204,601	75	0.42	0.425	130,900	32,000		15,500			25,500			701
2021-03-16	V	CUU	0.415	0.43	0.41	0.43	0.015	534,160	99	0.425	0.43	305,875	96,000	47,500				82,300			2,485
2021-03-15	V	CUU	0.395	0.435	0.37	0.42	0.035	1,108,917	216	0.415	0.42	498,369	223,500	75,585	89,500		7,000	200,000			14,963
2021-03-12	V	CUU	0.38	0.39	0.37	0.385	0.005	245,706	54	0.385	0.39	103,102	25,500	34,000	28,000			53,750			854
2021-03-11	V	CUU	0.36	0.38	0.35	0.38	0.02	201,738	50	0.36	0.38	127,893	44,500	10,500	4,500		1,500	12,000			745
2021-03-10	V	CUU	0.37	0.375	0.35	0.36		485,981	100	0.35	0.36	337,426	76,000		25,000		2,500	43,500			1,555
2021-03-09	V	CUU	0.375	0.40	0.36	0.36	-0.02	293,707	71	0.36	0.37	217,158	41,650		25,500			7,500			1,899
2021-03-08	V	CUU	0.36	0.38	0.36	0.38	0.02	259,077	45	0.37	0.38	150,354	47,000	10,000	11,000			40,500			223
2021-03-05	V	CUU	0.35	0.37	0.35	0.37	0.04	221,247	71	0.36	0.38	163,079	41,500	400	6,000	400	5,000	2,500			2,368
2021-03-04	V	CUU	0.37	0.37	0.325	0.33	-0.03	537,858	118	0.33	0.35	328,132	61,000	9,000	30,500			108,200			1,026
2021-03-03	V	CUU	0.38	0.40	0.36	0.385	-0.005	410,595	128	0.355	0.41	244,735	33,000	23,780	47,000		3,500	51,900			6,680
2021-03-02	V	CUU	0.40	0.41	0.385	0.40	-0.005	308,133	94	0.39	0.40	183,230	15,000	22,250	44,500	56		41,000			1,097
2021-03-01	V	CUU	0.39	0.41	0.39	0.405	0.015	149,070	67	0.395	0.405	115,047		16,650	9,000			6,500			1,673
2021-02-26	V	CUU	0.40	0.40	0.38	0.40		149,825	57	0.39	0.40	68,275	24,500	23,350	4,500			16,500			12,700
2021-02-25	V	CUU	0.445	0.445	0.40	0.41	-0.015	355,042	129	0.40	0.41	222,272	74,000	8,000	33,000			15,000			2,770
2021-02-24	V	CUU	0.425	0.44	0.41	0.435	0.025	822,071	215	0.425	0.435	488,679	213,227	5,000	52,000		500	57,447			4,218
2021-02-23	V	CUU	0.44	0.44	0.39	0.42	-0.01	649,893	196	0.41	0.42	344,291	110,500	29,500	58,500		4,000	88,600			14,202
2021-02-22	V	CUU	0.40	0.44	0.40	0.42	0.035	1,233,432	483	0.415	0.435	862,282	219,500	2,280	13,000		62,500	66,435			7,335
2021-02-19	V	CUU	0.34	0.41	0.33	0.39	0.065	1,817,719	418	0.385	0.39	1,265,816	214,000	77,300	76,000	100	1,000	175,341			7,962
2021-02-18	V	CUU	0.32	0.325	0.30	0.325	0.015	550,023	102	0.32	0.325	443,350	47,500	15,000	8,000		500	35,150			523
2021-02-17	V	CUU	0.31	0.32	0.30	0.31	-0.005	238,663	72	0.30	0.31	164,205	34,500	11,250	7,500			18,000			1,883
2021-02-16	V	CUU	0.315	0.32	0.31	0.315	0.005	225,428	59	0.305	0.315	57,353	47,500	48,800	27,500			42,500			1,775
2021-02-12	V	CUU	0.31	0.32	0.30	0.31	-0.01	182,205	49	0.305	0.31	114,150	28,500	12,000	12,000			14,490			1,065
2021-02-11	V	CUU	0.33	0.33	0.31	0.32	0.005	424,863	73	0.305	0.32	223,880	94,500	29,500	33,000	22		30,700			13,261
2021-02-10	V	CUU	0.31	0.325	0.30	0.315	0.015	618,022	136	0.31	0.315	323,659	166,963	6,400	48,000		2,000	70,500			500
2021-02-09	V	CUU	0.30	0.31	0.285	0.30		282,493	96	0.30	0.31	137,720	68,000	8,600	23,000			33,725			9,948
2021-02-08	V	CUU	0.315	0.325	0.30	0.30		644,940	189	0.30	0.31	357,640	165,500	22,000	22,500		3,000	73,500			600
2021-02-05	V	CUU	0.31	0.315	0.27	0.30		800,775	166	0.295	0.31	364,450	229,000	30,000	79,000		5,500	90,325			2,500
2021-02-04	V	CUU	0.34	0.34	0.29	0.29	-0.025	316,513	87	0.285	0.305	157,843	66,000	25,000	10,000	350		38,615			18,505
2021-02-03	V	CUU	0.27	0.33	0.27	0.31	0.04	594,182	112	0.31	0.315	335,930	93,500	20,500	45,500	300	50,000	42,000			6,252
2021-02-02	V	CUU	0.255	0.28	0.255	0.275	0.02	377,890	63	0.27	0.28	132,000	146,500	27,800	33,000			37,000			1,250
2021-02-01	V	CUU	0.26	0.265	0.24	0.255	-0.015	456,763	151	0.245	0.28	307,447	106,000	7,935	5,000			15,000			15,381
2021-01-29	V	CUU	0.295	0.295	0.26	0.27		399,107	138	0.265	0.28	133,601	177,000	4,500	17,000		42,500	22,500			1,821
2021-01-28	V	CUU	0.265	0.305	0.265	0.28	0.015	726,141	207	0.265	0.295	135,848	288,300	55,000	90,000		3,500	132,217			21,276
2021-01-27	V	CUU	0.31	0.32	0.26	0.265	-0.06	1,479,636	377	0.26	0.29	803,042	416,500	71,600	54,500	10,000	6,500	101,657			9,697
2021-01-26	V	CUU	0.34	0.36	0.325	0.325	-0.035	170,453	54	0.32	0.33	98,023	35,500	1,200	500		2,000	32,500			330
2021-01-25	V	CUU	0.37	0.37	0.35	0.365	0.005	170,805	49	0.36	0.37	66,945	38,000	2,000	2,000			40,742			21,118
2021-01-22	V	CUU	0.375	0.38	0.34	0.365	-0.01	707,078	147	0.36	0.365	401,198	89,000	28,500	30,000		86,000	71,000			1,380
2021-01-21	V	CUU	0.385	0.385	0.365	0.375	-0.01	195,480	51	0.37	0.38	108,750	44,000		20,500			20,880			1,350
2021-01-20	V	CUU	0.38	0.385	0.37	0.385	0.01	208,972	61	0.37	0.385	89,743	79,500	5,200	10,500		3,000	18,075			1,954
2021-01-19	V	CUU	0.38	0.38	0.36	0.375	0.005	189,680	59	0.37	0.38	44,927	41,200	37,500	13,500	600		50,000			1,953
2021-01-18	V	CUU	0.365	0.375	0.365	0.37	-0.01	83,730	39	0.365	0.375	69,266	7,000	300	1,000			5,700			464
2021-01-15	V	CUU	0.385	0.39	0.355	0.385	-0.005	207,242	57	0.38	0.39	131,900	13,000	49,500	500	150	500	5,903			5,309
2021-01-14	V	CUU	0.40	0.40	0.375	0.39		406,078	80	0.39	0.395	191,075	79,532	42,000	3,000			83,780			6,291
2021-01-13	V	CUU	0.395	0.42	0.39	0.39	0.02	714,608	159	0.38	0.40	424,019	95,500	23,670	74,000			95,075			2,244