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	DME	0.25	0.26	0.24	0.26		13,092	17	0.245	0.26	8,000	1,000	1,000		300	2,500				192
2024-05-02	V	DME	0.26	0.26	0.26	0.26	0.005	14,527	7	0.255	0.26	12,526	1,500					500			1
2024-05-01	V	DME	0.245	0.255	0.24	0.255	0.005	2,855	7	0.235	0.26	850		500				1,000
2024-04-30	V	DME	0.245	0.25	0.24	0.24	-0.01	91,934	49	0.235	0.26	15,000	8,908	17,000	6,000	180	2,500	41,500			261
2024-04-29	V	DME	0.25	0.26	0.25	0.26	0.005	43,818	17	0.245	0.26	28,600	7,500				7,000				718
2024-04-26	V	DME	0.235	0.26	0.235	0.255	0.02	113,854	57	0.245	0.26	65,350	13,500	3,000	7,500		500	23,000			645
2024-04-25	V	DME	0.23	0.23	0.23	0.23	-0.005	3,783	4	0.235	0.255	333			3,000
2024-04-24	V	DME	0.255	0.255	0.23	0.23	-0.015	62,765	81	0.23	0.255	47,773	2,000				9,500	3,000
2024-04-23	V	DME	0.24	0.245	0.24	0.245	-0.005	16,272	14	0.24	0.255	13,740	1,500					500			2
2024-04-22	V	DME	0.25	0.25	0.235	0.25	0.01	21,622	12	0.23	0.26	4,227		10,000	5,000		1,000	1,000			23
2024-04-19	V	DME	0.24	0.255	0.235	0.255	0.015	6,567	16	0.23	0.26	550	500	3,000	1,000	28		1,000			381
2024-04-18	V	DME	0.245	0.255	0.235	0.24	-0.015	72,365	46	0.24	0.26	50,978	11,500	1,000	1,000	235	1,000	5,800			550
2024-04-17	V	DME	0.26	0.26	0.245	0.26	-0.005	75,560	101	0.245	0.26	21,250	3,000	15,000	1,500		28,000	5,500			816
2024-04-16	V	DME	0.265	0.265	0.26	0.265	0.01	60,258	25	0.26	0.27	38,476	3,000		3,500		11,000	4,000			282
2024-04-15	V	DME	0.265	0.265	0.255	0.255	-0.01	14,831	18	0.255	0.265	8,650	5,000	400	500						240
2024-04-12	V	DME	0.255	0.265	0.255	0.265	-0.005	45,358	28	0.26	0.265	36,000	1,500			289	2,500	4,500			569
2024-04-11	V	DME	0.26	0.27	0.26	0.26		38,152	28	0.26	0.27	11,785	1,000	8,500	11,500	531		4,000			297
2024-04-10	V	DME	0.26	0.27	0.26	0.27	0.01	17,502	7	0.26	0.27	8,000			6,000			3,500			2
2024-04-09	V	DME	0.265	0.275	0.26	0.26	-0.005	72,879	28	0.245	0.27	20,376	1,500	17,000	7,500		1,000	25,500			3
2024-04-08	V	DME	0.245	0.28	0.245	0.265	0.01	30,552	18	0.255	0.285	4,504		4,500	10,500			10,500			249
2024-04-05	V	DME	0.265	0.275	0.265	0.275	0.02	25,167	10	0.24	0.28	10		7,000	10,000	132		8,000
2024-04-04	V	DME	0.255	0.27	0.25	0.255	-0.005	78,709	43	0.245	0.28	57,500	9,500		500		2,000	5,000			3,486
2024-04-03	V	DME	0.285	0.285	0.255	0.26	0.005	29,644	22	0.25	0.28	10,000		3,500	11,500	376		3,500			457
2024-04-02	V	DME	0.255	0.27	0.25	0.265	0.015	42,651	29	0.25	0.30	30,027	3,000	4,000		104	500	4,500
2024-04-01	V	DME	0.27	0.28	0.24	0.25		149,542	86	0.235	0.265	64,549	35,000	4,000	4,000	1,791	8,500	31,000			501
2024-03-28	V	DME	0.26	0.265	0.24	0.255	-0.015	81,912	38	0.245	0.28	24,861	1,000	15,000	1,500		1,075	38,000			202
2024-03-27	V	DME	0.275	0.28	0.265	0.265	-0.03	81,935	42	0.265	0.315	35,900	4,000	6,000	10,000			25,004			796
2024-03-26	V	DME	0.275	0.30	0.275	0.295	0.01	101,603	52	0.25	0.315	74,770	4,500	7,000	3,000		500	11,500			138
2024-03-25	V	DME	0.275	0.29	0.275	0.275	-0.015	112,728	50	0.275	0.285	67,500	3,500	15,500	5,500	439		19,000
2024-03-22	V	DME	0.275	0.29	0.27	0.29	0.01	58,580	36	0.28	0.295	19,509	2,500		7,000		2,000	26,500			456
2024-03-21	V	DME	0.25	0.295	0.25	0.265	0.015	105,747	64	0.26	0.29	84,120	4,000			500	3,000	13,500			500
2024-03-20	V	DME	0.245	0.25	0.24	0.245		77,933	25	0.245	0.25	33,700		21,000	9,500		1,000	12,000			733
2024-03-19	V	DME	0.245	0.25	0.24	0.25		24,734	19	0.24	0.25	4,000	3,000		7,000	495		9,500			739
2024-03-18	V	DME	0.245	0.25	0.24	0.25	0.01	52,528	30	0.245	0.25	15,800	500		4,000			31,500			30
2024-03-15	V	DME	0.25	0.25	0.24	0.25	0.005	18,702	13	0.245	0.25	11,500	1,500		4,000		1,000	500
2024-03-14	V	DME	0.245	0.255	0.245	0.25	0.01	18,067	17	0.245	0.25	5,100	500	8,000	1,000		1,500	1,000			714
2024-03-13	V	DME	0.25	0.25	0.24	0.24	-0.015	130,415	53	0.24	0.265	78,734	7,500	7,000	7,500	250	2,000	26,500			900
2024-03-12	V	DME	0.255	0.28	0.25	0.255	0.005	109,344	63	0.24	0.28	31,830	13,000	21,500	6,000		1,000	35,000			584
2024-03-11	V	DME	0.245	0.255	0.225	0.255	0.015	102,835	60	0.25	0.255	81,762		14,500			1,500	3,500			1,066
2024-03-08	V	DME	0.26	0.26	0.24	0.24	-0.01	95,718	41	0.235	0.26	41,950	4,500	15,500	6,500		1,000	23,500			1,620
2024-03-07	V	DME	0.26	0.27	0.25	0.25	-0.005	175,832	49	0.25	0.26	50,500	3,000	73,100	5,500	765		20,000			5,289
2024-03-06	V	DME	0.26	0.26	0.255	0.255	-0.01	83,050	27	0.25	0.295	59,500		4,500	8,000	250	1,000	9,500			195
2024-03-05	V	DME	0.30	0.30	0.26	0.2625	-0.0075	88,983	36	0.26	0.265	17,000		39,550	14,000		3,500	3,500			7,150
2024-03-04	V	DME	0.275	0.31	0.27	0.27	-0.005	132,254	73	0.27	0.315	44,983	13,000	4,500	12,000		4,000	40,000			10,056
2024-03-01	V	DME	0.29	0.295	0.26	0.275	-0.01	188,361	139	0.255	0.315	119,922	21,000	9,000	8,000	295	500	27,500			2,131
2024-02-29	V	DME	0.295	0.31	0.285	0.285		113,378	91	0.285	0.315	64,751	2,000	24,000	2,000	300	4,500	14,480			944
2024-02-28	V	DME	0.275	0.315	0.275	0.285	0.015	199,058	106	0.285	0.32	93,194	7,000		23,500	1,941	2,500	70,000			923
2024-02-27	V	DME	0.26	0.275	0.255	0.27	0.015	74,550	49	0.27	0.275	35,770	20,000		9,000	300	1,000	8,000			480
2024-02-26	V	DME	0.26	0.26	0.25	0.255		47,140	25	0.245	0.26	43,187	1,000		1,500		500				782
2024-02-23	V	DME	0.24	0.255	0.24	0.245	0.005	82,010	54	0.245	0.255	20,500	23,000	311	12,500	150	500	24,000			1,049
2024-02-22	V	DME	0.245	0.255	0.24	0.255	0.015	85,468	48	0.24	0.255	18,500	4,000	2,000	14,000		6,500	36,500			3,265
2024-02-21	V	DME	0.255	0.255	0.24	0.24	-0.01	39,844	33	0.24	0.255	7,900	3,000		12,000	150	500	16,000			24
2024-02-20	V	DME	0.25	0.26	0.245	0.25	-0.01	57,653	36	0.245	0.26	34,750	1,500	500	7,000		5,000	8,400			253
2024-02-16	V	DME	0.26	0.26	0.25	0.25		57,506	27	0.24	0.26	46,484	1,500		7,000			2,000			522
2024-02-15	V	DME	0.26	0.26	0.25	0.25	-0.01	52,820	34	0.25	0.255	26,000	2,500	9,000	11,000		4,000				320
2024-02-14	V	DME	0.25	0.26	0.24	0.26	0.005	102,141	52	0.255	0.26	60,500	4,500	9,000	9,000	600	1,000	17,000			541
2024-02-13	V	DME	0.255	0.255	0.25	0.255		16,334	20	0.25	0.255	2,535	3,500	250				9,000			350
2024-02-12	V	DME	0.255	0.255	0.245	0.255		56,973	30	0.25	0.26	18,300	8,500		5,500	240		23,500			740
2024-02-09	V	DME	0.25	0.255	0.245	0.255	0.005	110,790	22	0.24	0.26	49,500	3,500	3,000	12,500		500	41,000			790
2024-02-08	V	DME	0.255	0.255	0.245	0.245	-0.01	45,156	20	0.24	0.26	14,000	500	25,000	1,500	450		3,000			462
2024-02-07	V	DME	0.245	0.26	0.24	0.255	-0.005	152,412	62	0.24	0.26	40,231	7,500	23,000	9,000	406	66,500	4,000			999