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
2025-07-07	V	DDD	1.27	1.40	1.27	1.30	-0.01	6,851	10	1.28	1.49	6,650			200
2025-07-04	V	DDD	1.27	1.55	1.27	1.31	-0.02	109,349	73	1.30	1.51	83,810	3,100		3,000		16,200				521		2,500
2025-07-03	V	DDD	1.30	1.34	1.25	1.33	0.03	26,956	43	1.27	1.33	24,715			2,000						191
2025-07-02	V	DDD	1.30	1.32	1.23	1.30		17,759	28	1.24	1.33	16,801	80				500				215
2025-06-30	V	DDD	1.32	1.60	1.27	1.30		39,585	60	1.25	1.30	32,600	100		2,800	13	3,400	600			71
2025-06-27	V	DDD	1.30	1.30	1.25	1.30	0.02	3,551	12	1.25	1.32	3,300									251
2025-06-26	V	DDD	1.27	1.28	1.27	1.28	-0.04	2,246	7	1.28	1.32	2,201				35					10
2025-06-25	V	DDD				1.32				1.27	1.33
2025-06-24	V	DDD	1.37	1.37	1.30	1.30	-0.06	55,050	27	1.28	1.40	44,770	1,204		2,000		900	1,000			46		5,100
2025-06-23	V	DDD	1.30	1.39	1.30	1.31	-0.02	22,200	16	1.27	1.40	19,800			200								2,200
2025-06-20	V	DDD	1.33	1.36	1.27	1.36	0.03	20,128	26	1.27	1.40	19,300	152		100						176		400
2025-06-19	V	DDD	1.27	1.33	1.27	1.33	0.01	6,780	11	1.26	1.50	6,600	10			5					165
2025-06-18	V	DDD	1.37	1.38	1.29	1.32	-0.06	99,921	65	1.32	1.50	69,640			15,400	100	12,000	1,500			100		1,100
2025-06-17	V	DDD	1.33	1.39	1.33	1.38	-0.04	35,720	59	1.31	1.50	25,219	158			12	1,800	2,600			581		5,000
2025-06-16	V	DDD	1.40	1.42	1.35	1.42	0.03	48,733	32	1.37	1.50	46,900	144			1	400	1,100			146
2025-06-13	V	DDD	1.44	1.46	1.38	1.39	-0.09	87,531	48	1.37	1.48	73,808	400			101	700	10,400			35		2,000
2025-06-12	V	DDD	1.50	1.50	1.36	1.48		86,766	67	1.40	1.50	64,643	648		2,000	10	16,600	200			319		2,000
2025-06-11	V	DDD	1.50	1.54	1.44	1.48	0.02	34,629	26	1.44	1.48	31,380			1,200						223		1,600
2025-06-10	V	DDD	1.58	1.59	1.46	1.46	-0.10	16,462	15	1.44	1.68	15,115			1,200		100				43
2025-06-09	V	DDD	1.53	1.59	1.53	1.59	0.09	24,360	32	1.56	1.59	18,600	1,120		1,300	104	100	1,000			536		1,600
2025-06-06	V	DDD	1.60	1.60	1.43	1.59	0.04	12,461	16	1.44	1.49	9,201			2,100			1,000			101
2025-06-05	V	DDD	1.48	1.56	1.32	1.55	-0.14	62,296	49	1.52	1.60	51,300	7,040					1,500			95		2,300
2025-06-04	V	DDD	1.48	1.69	1.48	1.69	0.09	8,631	15	1.48	1.68	6,707	754		1,100	15					55
2025-06-03	V	DDD	1.60	1.75	1.60	1.65	0.05	48,636	24	1.33	1.75	42,225			3,500	40	100				71		2,700
2025-06-02	V	DDD	1.60	1.70	1.60	1.70	0.03	3,612	16	1.25	1.70	1,900	1,100		500						112
2025-05-30	V	DDD	1.70	1.70	1.62	1.70	-0.01	14,945	24	1.25	1.70	10,900	130		100		400	300			215		2,900
2025-05-29	V	DDD	1.71	1.74	1.67	1.71	0.10	26,726	36	1.69	1.71	21,400	2,912			100	1,700	100			266
2025-05-28	V	DDD	1.73	1.73	1.61	1.61	-0.13	14,421	14	1.25	1.77	13,311									5		1,100
2025-05-27	V	DDD	1.69	1.78	1.69	1.74	0.13	59,012	47	1.64	1.77	46,160			2,700	115	600				709		8,600
2025-05-26	V	DDD	1.56	1.70	1.52	1.61	0.25	110,892	100	1.54	1.62	99,871	1,500		3,000	119	1,900	2,700			721		800	30
2025-05-23	V	DDD	1.41	1.41	1.35	1.36	-0.03	16,700	16	1.29	1.37	16,200	6			20					338
2025-05-22	V	DDD	1.39	1.39	1.31	1.39	0.02	6,782	17	1.29	1.45	6,450	48			4					280
2025-05-21	V	DDD	1.40	1.40	1.35	1.37	-0.07	17,298	33	1.34	1.38	16,600	82				100				425
2025-05-20	V	DDD	1.43	1.46	1.34	1.44	-0.13	51,404	101	1.39	1.44	40,755				50	2,200	900			1,935		5,000
2025-05-16	V	DDD	1.57	1.57	1.56	1.57	-0.03	1,185	14	1.48	1.60	900	190			6					89
2025-05-15	V	DDD	1.59	1.61	1.58	1.59	0.09	27,631	29	1.48	1.95	26,900	158			10	200	100			212
2025-05-14	V	DDD	1.52	1.61	1.49	1.50	-0.18	28,160	52	1.48	1.59	18,999	3,620		800		2,300	2,100			341
2025-05-13	V	DDD	1.59	1.68	1.55	1.68	0.18	27,011	38	1.51	1.64	25,800	368		200	7					186
2025-05-12	V	DDD	1.46	1.50	1.45	1.50	0.05	964	10	1.40	1.59	895									67
2025-05-09	V	DDD	1.50	1.61	1.45	1.57	0.05	25,834	41	1.46	1.58	24,067				160		1,300			282
2025-05-08	V	DDD	1.73	1.73	1.52	1.52	-0.12	18,076	16	1.50	1.61	17,700					100				276
2025-05-07	V	DDD	1.58	1.67	1.50	1.64	0.07	54,208	64	1.54	1.65	49,301	44		2,200		400	1,300			821
2025-05-06	V	DDD	1.59	1.59	1.57	1.58	0.02	2,788	14	1.40	1.74	2,500					200				28
2025-05-05	V	DDD	1.68	1.70	1.56	1.56	-0.09	33,962	37	1.57	1.67	31,819					100				1,742
2025-05-02	V	DDD	1.64	1.65	1.63	1.65		41,232	24	1.56	1.68	37,450	1,588				2,100				94
2025-05-01	V	DDD	1.51	1.65	1.51	1.65	0.02	981	7	1.56	1.65	900		81
2025-04-30	V	DDD	1.62	1.68	1.56	1.63	-0.04	48,647	56	1.60	1.66	47,265				20	700	500			81
2025-04-29	V	DDD	1.69	1.69	1.67	1.67	-0.03	2,118	5	1.62	1.68	2,100									10
2025-04-28	V	DDD	1.62	1.72	1.61	1.70	0.10	36,470	58	1.62	1.70	34,800	169		100	45	200	300			689
2025-04-25	V	DDD	1.68	1.70	1.60	1.60	0.05	32,091	26	1.60	1.65	16,950						14,700			234
2025-04-24	V	DDD	1.81	1.82	1.55	1.55	-0.09	10,167	42	1.57	1.68	6,310	189		1,900	50	200	1,100			42
2025-04-23	V	DDD	1.77	1.78	1.50	1.64	-0.12	45,399	90	1.64	1.82	36,212	1,700		3,200	184	1,000	1,600			1,202
2025-04-22	V	DDD	1.79	1.81	1.76	1.76	-0.04	21,211	38	1.75	1.86	18,987			1,300			500			422
2025-04-21	V	DDD	1.99	2.00	1.79	1.80	-0.01	1,332	12	1.80	1.90	1,100	65			125
2025-04-17	V	DDD	1.63	2.47	1.63	1.81	0.07	136,457	200	1.81	2.35	105,303	100	100	21,000	300	2,800	2,400			3,576
2025-04-16	V	DDD	1.83	1.83	1.70	1.74	-0.12	18,356	40	1.55	1.74	17,208	11	500		20	400	200			17
2025-04-15	V	DDD	1.87	1.93	1.79	1.86	-0.06	25,475	24	1.80	1.86	25,025	50								400
2025-04-14	V	DDD	1.87	1.92	1.87	1.92	0.14	1,446,964	3,678	1.87	1.92	5,400	179			50		100			374			50
2025-04-11	V	DDD	1.87	1.93	1.77	1.78	-0.25	41,013	62	1.78	2.05	38,759			500		200	1,000			353
2025-04-10	V	DDD	1.99	2.04	1.98	2.02	0.06	109,965	40	1.82	2.03	108,098	506				100	100			1,061
2025-04-09	V	DDD	1.85	2.01	1.84	1.96	0.11	167,802	191	1.81	1.99	79,458	599	75	9,600		16,900	57,900			2,760