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
2024-05-06	V	DLP	0.355	0.39	0.33	0.375	-0.015	300,737	67	0.375	0.40	101,623	25,000	73,500	24,000	290	2,500	73,500			298
2024-05-03	V	DLP	0.42	0.42	0.39	0.39	-0.02	15,035	10	0.37	0.40	6,500	5,000	500			500	2,500
2024-05-02	V	DLP	0.37	0.44	0.37	0.41	0.025	90,290	16	0.40	0.44	53,600		29,500		85					7,000
2024-05-01	V	DLP	0.385	0.385	0.36	0.36	-0.03	28,990	7	0.36	0.40	20,500					1,000				7,490
2024-04-30	V	DLP	0.405	0.405	0.385	0.39	-0.005	132,000	28	0.385	0.40	48,500		27,500	21,500			34,500
2024-04-29	V	DLP	0.415	0.415	0.39	0.40	0.01	22,907	32	0.395	0.43	5,782		12,000	2,500			2,000			600
2024-04-26	V	DLP	0.385	0.40	0.38	0.39		135,924	33	0.38	0.39	39,200		50,500	14,500			25,500			6,224
2024-04-25	V	DLP	0.40	0.40	0.38	0.395	0.025	56,753	30	0.38	0.40	25,180		25,500	4,000	185		1,500			45
2024-04-24	V	DLP	0.425	0.425	0.37	0.39	-0.02	259,304	88	0.37	0.40	162,970	3,900	23,000	29,000	612		36,322			3,500
2024-04-23	V	DLP	0.475	0.475	0.40	0.41	-0.07	228,457	52	0.41	0.52	196,400			7,000			18,000			7,057
2024-04-22	V	DLP	0.49	0.49	0.45	0.48	0.005	178,685	33	0.45	0.48	161,085	500		3,000	100		11,500			2,100
2024-04-19	V	DLP	0.50	0.50	0.475	0.49	0.015	53,760	25	0.46	0.485	30,500	1,000		4,500			13,500			4,260
2024-04-18	V	DLP	0.48	0.52	0.475	0.475	0.01	47,139	36	0.44	0.475	32,002	2,000		1,500	5		10,500			500
2024-04-17	V	DLP	0.47	0.47	0.425	0.465	0.01	50,005	28	0.445	0.465	32,500	500		2,000	5		14,000			1,000
2024-04-16	V	DLP	0.44	0.47	0.44	0.46	0.035	62,483	44	0.45	0.47	29,500	2,000	12,500	11,000	500		2,500			4,138
2024-04-15	V	DLP	0.44	0.45	0.425	0.44	0.01	17,500	6	0.435	0.44	16,000	1,000	500
2024-04-12	V	DLP	0.465	0.465	0.43	0.43	-0.02	53,290	23	0.43	0.46	33,500	10,000		1,500	290		8,000
2024-04-11	V	DLP	0.445	0.47	0.44	0.45	-0.015	16,379	11	0.43	0.45	14,000	500					1,500
2024-04-10	V	DLP						30	2	0.45	0.45
2024-04-09	V	DLP	0.465	0.465	0.465	0.465	0.025	1,478	3	0.435	0.45	500	500
2024-04-08	V	DLP	0.45	0.47	0.425	0.44	-0.01	82,650	33	0.41	0.465	55,500	1,000	3,000	6,500	400		16,000
2024-04-05	V	DLP	0.475	0.49	0.445	0.45	-0.02	79,277	34	0.44	0.45	52,400		15,000	7,000			4,500			375
2024-04-04	V	DLP	0.46	0.49	0.42	0.47	0.03	68,008	44	0.45	0.475	33,500	3,000	1,000	6,500		500	16,500			6,324
2024-04-03	V	DLP	0.54	0.54	0.39	0.44	0.02	19,040	20	0.435	0.49	16,500	1,000	500	1,000						40
2024-04-02	V	DLP	0.41	0.475	0.41	0.435	0.025	24,050	29	0.42	0.48	17,800		2,000	1,000			2,500			750
2024-04-01	V	DLP	0.40	0.43	0.40	0.42	0.035	125,207	26	0.40	0.43	101,500	500	15,000				8,000
2024-03-28	V	DLP	0.39	0.39	0.375	0.385	-0.005	39,435	19	0.38	0.39	11,935	1,000	15,500	3,500			7,500
2024-03-27	V	DLP	0.385	0.39	0.36	0.39	0.04	127,000	54	0.385	0.39	50,500	1,500	34,500	13,500		3,500	23,500
2024-03-26	V	DLP	0.355	0.36	0.33	0.355	0.03	35,665	19	0.34	0.39	9,500	2,000	16,500		160		7,500			5
2024-03-25	V	DLP	0.325	0.335	0.325	0.335	-0.01	5,089	8	0.33	0.39	4,089						1,000
2024-03-22	V	DLP	0.345	0.345	0.335	0.335	-0.015	23,400	7	0.335	0.38	1,000		14,000	3,000	400		5,000
2024-03-21	V	DLP	0.365	0.365	0.35	0.35	0.01	1,373	4	0.36	0.38	1,000									373
2024-03-20	V	DLP	0.345	0.35	0.325	0.35	-0.01	56,300	23	0.34	0.38	21,500	5,000	21,000	1,000			7,000			600
2024-03-19	V	DLP	0.365	0.365	0.36	0.36		1,001	3	0.335	0.38	500		500
2024-03-18	V	DLP	0.375	0.38	0.36	0.38	0.005	20,182	20	0.32	0.37	13,400	1,000	500	1,500		2,500	1,000
2024-03-15	V	DLP	0.355	0.375	0.35	0.375	0.035	7,001	12	0.37	0.38	5,000					500	1,500
2024-03-14	V	DLP	0.35	0.37	0.335	0.34	-0.04	60,310	28	0.33	0.38	7,200	500	9,500			3,000	33,000			7,000
2024-03-13	V	DLP	0.39	0.39	0.37	0.375	0.025	75,942	42	0.37	0.38	31,000	1,500		9,500	250	2,000	28,500			3,192
2024-03-12	V	DLP	0.35	0.375	0.34	0.375	-0.015	24,200	12	0.36	0.38	9,600	3,000		500		5,000	6,000
2024-03-11	V	DLP	0.36	0.39	0.345	0.39	0.04	46,005	12	0.37	0.39	16,000			8,000			1,500			20,505
2024-03-08	V	DLP	0.32	0.36	0.305	0.36	0.025	116,550	27	0.34	0.39	47,000	4,000	16,500	13,500			17,000			18,500
2024-03-07	V	DLP	0.345	0.35	0.315	0.335	0.035	155,250	36	0.335	0.34	20,000	3,500	77,500	18,500			27,500			8,250
2024-03-06	V	DLP				0.30				0.27	0.35
2024-03-05	V	DLP	0.31	0.31	0.30	0.30		2,500	3	0.27	0.34	2,500
2024-03-04	V	DLP	0.34	0.345	0.30	0.30	-0.02	74,534	26	0.29	0.34	53,000	4,000	6,500				4,000			7,000
2024-03-01	V	DLP	0.325	0.33	0.30	0.33	0.03	11,895	10	0.32	0.33	2,000		2,000	2,000			5,500			395
2024-02-29	V	DLP	0.285	0.35	0.285	0.30		66,599	30	0.30	0.35	28,000	2,000	7,500				15,000			14,099
2024-02-28	V	DLP	0.29	0.30	0.275	0.30	0.01	157,460	33	0.28	0.30	90,500	500	40,500	16,500			4,500			4,960
2024-02-27	V	DLP	0.28	0.30	0.26	0.29	0.015	141,515	40	0.27	0.29	52,000	5,000	59,000	4,000			14,500			7,010
2024-02-26	V	DLP	0.28	0.28	0.27	0.275	-0.015	38,500	10	0.27	0.28	24,000		4,500	1,500			8,500
2024-02-23	V	DLP	0.30	0.30	0.28	0.28	-0.01	9,500	2	0.28	0.30			2,500				7,000
2024-02-22	V	DLP	0.28	0.30	0.28	0.30		81,262	32	0.28	0.30	54,500		13,500	500	400	1,500	10,500			7
2024-02-21	V	DLP	0.305	0.31	0.29	0.29	-0.01	95,068	24	0.29	0.30	79,135	1,000	12,500		100		1,500			183
2024-02-20	V	DLP	0.34	0.34	0.30	0.30	-0.035	57,791	19	0.30	0.37	43,500	3,500	6,000				4,500			18
2024-02-16	V	DLP	0.335	0.34	0.31	0.335	0.035	27,982	19	0.32	0.34	10,941	1,000	13,000	500			2,500			40
2024-02-15	V	DLP	0.275	0.305	0.26	0.305	0.005	61,000	27	0.30	0.34	39,500	4,000	1,500	6,000			10,000
2024-02-14	V	DLP	0.325	0.325	0.30	0.30	-0.01	59,900	19	0.29	0.30	41,400		18,500
2024-02-13	V	DLP	0.35	0.35	0.31	0.31	-0.04	62,552	23	0.32	0.34	56,000	5,000			355		1,000			197
2024-02-12	V	DLP	0.355	0.355	0.35	0.35	-0.01	9,605	7	0.34	0.35	9,600
2024-02-09	V	DLP	0.36	0.36	0.35	0.36		16,378	13	0.35	0.36	10,600	500		500			4,500			278
2024-02-08	V	DLP	0.36	0.36	0.35	0.36		41,400	12	0.35	0.36	15,000		15,000		400		11,000