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
2024-05-01	V	DMX	0.38	0.395	0.37	0.385	0.005	252,686	102	0.37	0.40	60,281	32,500	22,000	40,000		48,000	49,000			905
2024-04-30	V	DMX	0.39	0.39	0.37	0.38	-0.01	183,450	71	0.37	0.40	94,696	3,000	37,000	23,500			24,500			158
2024-04-29	V	DMX	0.395	0.395	0.38	0.39		319,097	148	0.385	0.40	156,518	10,000	66,534	29,000	100	16,500	35,000			695
2024-04-26	V	DMX	0.375	0.39	0.37	0.39	0.01	261,557	74	0.385	0.395	177,453	15,500	3,913	21,000			42,500			1,154
2024-04-25	V	DMX	0.375	0.38	0.37	0.37	-0.005	162,213	37	0.37	0.39	88,800	7,000	27,610	22,500	450		15,500			353
2024-04-24	V	DMX	0.385	0.385	0.375	0.375	-0.01	76,337	51	0.355	0.38	69,663	2,500		500	10	500	2,000			135
2024-04-23	V	DMX	0.37	0.395	0.37	0.385	0.015	110,051	71	0.38	0.395	74,729	6,000	15,008	7,500			6,000			50
2024-04-22	V	DMX	0.39	0.39	0.37	0.37	-0.005	171,067	77	0.37	0.40	54,977	11,000	30,497	35,500			38,117			351
2024-04-19	V	DMX	0.395	0.395	0.375	0.375	-0.01	163,139	55	0.37	0.385	115,648	2,500	13,500	19,000	17		11,000			432
2024-04-18	V	DMX	0.385	0.39	0.37	0.385	0.015	152,154	90	0.38	0.395	79,513	4,000	40,000	14,000			13,500			1,099
2024-04-17	V	DMX	0.38	0.38	0.35	0.37	0.01	404,301	132	0.35	0.395	254,458	11,500	29,200	31,000		46,000	31,000			700
2024-04-16	V	DMX	0.375	0.38	0.36	0.36	-0.015	351,776	101	0.36	0.395	106,355	5,500	110,500	57,000			71,500			428
2024-04-15	V	DMX	0.395	0.40	0.375	0.375		277,660	306	0.37	0.39	177,921	4,500	11,500	22,500	100	500	59,500			745
2024-04-12	V	DMX	0.40	0.40	0.37	0.37	-0.02	282,685	146	0.37	0.38	161,078	27,500	100	48,000			23,500			21,554
2024-04-11	V	DMX	0.39	0.395	0.39	0.39	-0.005	117,269	43	0.385	0.39	62,492	2,000	15,965	5,000	353		6,000			458
2024-04-10	V	DMX	0.39	0.395	0.38	0.39	-0.005	106,446	59	0.38	0.395	31,026	4,000	22,063	9,500	34		25,000			4,500
2024-04-09	V	DMX	0.385	0.395	0.385	0.39	0.005	139,843	60	0.385	0.39	38,884	7,000	400	14,000			5,500			4,102
2024-04-08	V	DMX	0.39	0.395	0.38	0.385	-0.005	239,328	133	0.385	0.40	114,032	3,500	28,748	46,000	450		11,000			22,880
2024-04-05	V	DMX	0.37	0.39	0.37	0.39	0.02	408,098	120	0.38	0.39	306,406	13,500	24,100	28,500	400		33,500			1,330
2024-04-04	V	DMX	0.37	0.375	0.35	0.37	0.01	262,621	115	0.37	0.375	184,424	6,500	20,500	21,500	430	3,500	23,000			1,763
2024-04-03	V	DMX	0.35	0.37	0.345	0.36	0.02	456,723	299	0.355	0.38	268,289	94,500	29,050	28,000	372	5,500	22,500			7,882
2024-04-02	V	DMX	0.34	0.35	0.33	0.34	0.01	406,378	150	0.335	0.35	193,813	8,500	53,042	67,000		1,500	81,000			1,493
2024-04-01	V	DMX	0.335	0.34	0.325	0.33	-0.01	264,885	107	0.325	0.35	150,348	32,000	50,252	27,000			4,500			250
2024-03-28	V	DMX	0.335	0.34	0.33	0.34	0.015	121,872	90	0.33	0.34	68,530	5,000	32,400	500		2,000	12,000			1,029
2024-03-27	V	DMX	0.335	0.335	0.32	0.32	-0.01	103,027	55	0.32	0.34	29,927	10,000	15,500	19,500			27,500			175
2024-03-26	V	DMX	0.33	0.33	0.32	0.325		103,103	41	0.32	0.33	75,377	2,000	17,500	4,500			3,000			400
2024-03-25	V	DMX	0.325	0.34	0.325	0.325	-0.015	223,726	104	0.32	0.33	107,437	10,000	47,800	36,500			21,000			435
2024-03-22	V	DMX	0.335	0.345	0.33	0.34	0.005	229,192	69	0.335	0.35	136,201	12,000	10,339	37,500			33,000			152
2024-03-21	V	DMX	0.35	0.35	0.33	0.33	-0.02	336,683	99	0.33	0.35	158,412	13,500	41,100	71,500	584		49,500			692
2024-03-20	V	DMX	0.34	0.35	0.33	0.35	0.015	176,869	57	0.33	0.35	98,989	10,000	20,500	29,000			18,000
2024-03-19	V	DMX	0.335	0.355	0.32	0.335		123,419	43	0.33	0.355	54,220	3,000	40,500	8,000	100		17,500			95
2024-03-18	V	DMX	0.345	0.355	0.33	0.335	-0.01	391,204	133	0.335	0.37	117,488	16,000	66,200	82,500	103		95,000			13,613
2024-03-15	V	DMX	0.335	0.345	0.33	0.345	0.015	279,106	72	0.335	0.40	186,459	9,500	57,200	9,500	218		15,596			142
2024-03-14	V	DMX	0.335	0.34	0.315	0.33	-0.025	353,923	147	0.33	0.35	192,314	23,000	62,000	30,500	400	8,000	36,000			696
2024-03-13	V	DMX	0.37	0.37	0.34	0.35	-0.01	289,444	129	0.35	0.38	132,241	6,500	55,000	58,500			35,000			1,683
2024-03-12	V	DMX	0.37	0.38	0.355	0.36	-0.01	261,752	139	0.36	0.37	168,638	16,000	4,500	42,500			27,000			2,714
2024-03-11	V	DMX	0.345	0.38	0.33	0.37	0.025	386,735	152	0.37	0.38	214,020	28,000	34,000	66,000		4,000	40,000			500
2024-03-08	V	DMX	0.34	0.345	0.32	0.345	0.02	116,818	88	0.32	0.345	102,072	2,000		10,500			1,000			536
2024-03-07	V	DMX	0.335	0.35	0.325	0.325	-0.015	85,672	61	0.325	0.345	52,950	500	4,500	6,500		4,000	14,000			2,582
2024-03-06	V	DMX	0.355	0.355	0.33	0.35	0.01	140,972	70	0.335	0.35	39,090	3,500	35,550	40,000		7,500	14,500			230
2024-03-05	V	DMX	0.35	0.355	0.335	0.335	-0.015	329,545	102	0.33	0.355	249,593	9,000	16,500	31,500		500	21,500
2024-03-04	V	DMX	0.35	0.35	0.33	0.34	0.015	404,181	123	0.34	0.35	231,717	33,000	93,250	11,000			33,000			1,907
2024-03-01	V	DMX	0.32	0.36	0.32	0.325	0.025	659,654	241	0.32	0.335	334,773	21,500	44,000	75,500		31,000	97,000			55,202
2024-02-29	V	DMX	0.32	0.32	0.30	0.315		291,832	104	0.305	0.32	155,362	34,000	8,500	30,000	771		62,000			774
2024-02-28	V	DMX	0.30	0.32	0.30	0.315	0.015	378,410	128	0.29	0.32	210,513	12,500	10,000	41,500		45,500	56,562			855
2024-02-27	V	DMX	0.30	0.30	0.28	0.30		531,304	182	0.29	0.315	294,947	22,000	47,000	86,500	400	5,500	71,500			1,813
2024-02-26	V	DMX	0.30	0.315	0.28	0.30	0.01	879,336	243	0.29	0.30	544,055	43,500	78,500	56,500	345	10,000	123,000			19,162
2024-02-23	V	DMX	0.29	0.30	0.28	0.29	0.03	762,051	234	0.28	0.29	430,481	42,000	47,500	71,500	326	500	85,500			58,690
2024-02-22	V	DMX	0.265	0.27	0.25	0.26		329,695	59	0.25	0.29	151,000	43,000	61,000	27,500	410		46,000			335
2024-02-21	V	DMX	0.26	0.27	0.255	0.27	-0.005	199,215	77	0.26	0.29	131,410	32,500	500	19,000	153	3,500	11,000			598
2024-02-20	V	DMX	0.29	0.30	0.265	0.275	-0.01	368,134	101	0.26	0.28	175,134	25,000	4,500	42,500		39,500	81,000			200
2024-02-16	V	DMX	0.295	0.30	0.285	0.285	-0.01	95,099	45	0.27	0.30	37,231	7,000	1,000	14,500	100		35,068
2024-02-15	V	DMX	0.27	0.295	0.27	0.295	0.02	143,619	56	0.28	0.30	63,935	18,500		26,500		9,000	24,630			975
2024-02-14	V	DMX	0.28	0.29	0.27	0.27	-0.01	129,790	25	0.27	0.30	79,928		20,000	17,000			12,000			642
2024-02-13	V	DMX	0.295	0.295	0.275	0.29	-0.01	408,457	82	0.275	0.30	277,755	15,500	46,500	15,000			53,000			446
2024-02-12	V	DMX	0.295	0.31	0.295	0.30	-0.01	298,206	77	0.29	0.30	230,305	7,500	18,000	22,500			19,500			301
2024-02-09	V	DMX	0.30	0.31	0.295	0.30		213,540	92	0.295	0.31	140,545	19,500	9,600	32,000	78		10,000			262		500
2024-02-08	V	DMX	0.315	0.315	0.29	0.30		217,237	82	0.295	0.30	151,640	2,000		27,500	200	6,000	28,742			664
2024-02-07	V	DMX	0.305	0.305	0.30	0.30	-0.01	311,637	173	0.28	0.32	156,542	46,000	49,000	14,000			43,000			2,578
2024-02-06	V	DMX	0.32	0.33	0.305	0.31	-0.01	359,560	142	0.30	0.34	162,766	12,500	17,600	49,500		52,000	62,750			1,234
2024-02-05	V	DMX	0.325	0.335	0.31	0.315	-0.005	302,652	285	0.31	0.34	119,099	16,500	23,000	102,500		10,500	27,500			2,550