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
2020-05-29	V	DYA	0.82	0.82	0.78	0.79	-0.05	867,533	359	0.78	0.79	482,987	211,000	23,200	18,000	4,060	45,000	61,825			21,461
2020-05-28	V	DYA	0.85	0.87	0.78	0.83	-0.02	1,845,891	510	0.83	0.85	923,918	487,000	167,700	29,500		51,500	162,950			18,803
2020-05-27	V	DYA	0.94	0.94	0.82	0.85		2,241,717	755	0.82	0.85	1,360,938	400,000	236,840	61,500	1,773	17,500	150,275			10,941
2020-05-26	V	DYA	0.75	0.87	0.74	0.85	0.10	1,766,564	639	0.84	0.85	1,223,332	207,500	103,770	115,000	400	22,000	76,350			15,962
2020-05-25	V	DYA	0.72	0.75	0.72	0.75	0.03	707,561	321	0.74	0.75	479,835	113,500	9,400	45,500	750	18,000	31,000			8,619
2020-05-22	V	DYA	0.70	0.72	0.69	0.71	0.02	772,486	258	0.70	0.72	433,598	141,000	27,334	86,500	500	10,500	61,075			5,429
2020-05-21	V	DYA	0.69	0.70	0.68	0.68	-0.01	528,709	222	0.68	0.70	354,585	51,000	13,600	34,500		2,000	54,500			18,354
2020-05-20	V	DYA	0.70	0.70	0.67	0.69	0.02	1,082,438	273	0.69	0.70	731,662	165,000	16,525	67,000	4,000	8,500	82,449			5,102
2020-05-19	V	DYA	0.69	0.70	0.67	0.67	0.02	1,593,600	486	0.67	0.68	1,003,491	268,753	54,952	113,500	14,590	16,000	116,220			5,735
2020-05-15	V	DYA	0.67	0.69	0.64	0.65	0.03	1,097,310	321	0.65	0.68	506,549	339,000	119,000	35,500	150	24,000	68,070			5,041
2020-05-14	V	DYA	0.68	0.70	0.62	0.62	-0.02	2,435,968	513	0.62	0.64	1,352,585	604,000	183,940	33,500	2,200	51,500	202,979			4,664
2020-05-13	V	DYA	0.69	0.69	0.62	0.64	-0.04	1,646,192	439	0.63	0.65	873,429	370,500	134,569	5,000	1,500	32,500	197,000			27,194
2020-05-12	V	DYA	0.71	0.74	0.67	0.67	-0.01	2,465,716	580	0.67	0.69	1,753,901	311,500	181,625	51,500	5,320	39,500	117,746			4,430
2020-05-11	V	DYA	0.67	0.77	0.66	0.68	0.08	5,516,567	1,422	0.68	0.69	3,487,183	1,026,016	411,948	55,500	4,800	103,000	397,537			15,363
2020-05-08	V	DYA	0.62	0.62	0.60	0.60		591,979	117	0.60	0.62	403,687	90,500	16,500	8,000		4,500	66,500			1,227
2020-05-07	V	DYA	0.60	0.62	0.59	0.60	-0.02	500,595	151	0.60	0.62	299,024	62,164	35,500	9,000		15,000	77,142			2,765
2020-05-06	V	DYA	0.61	0.62	0.58	0.62	0.01	949,920	214	0.60	0.62	494,681	168,500	18,500	109,000	9,500	17,500	102,989			9,150
2020-05-05	V	DYA	0.63	0.63	0.61	0.61		462,419	115	0.61	0.62	378,042	30,739	1,500	16,000	5		32,000			1,113
2020-05-04	V	DYA	0.62	0.63	0.60	0.60	-0.04	730,530	172	0.60	0.63	362,823	178,000	16,500	36,500	100	1,500	118,000			3,502
2020-05-01	V	DYA	0.60	0.64	0.59	0.64	0.03	1,112,379	225	0.63	0.64	758,476	191,500	24,500	7,500		1,500	88,500			2,278
2020-04-30	V	DYA	0.61	0.63	0.57	0.61	-0.02	2,186,257	501	0.61	0.63	1,455,658	325,000	53,000	79,500	441	36,500	185,060			47,253
2020-04-29	V	DYA	0.64	0.65	0.62	0.63	0.02	1,580,139	307	0.62	0.63	817,092	413,000	75,500	118,000	4,500	38,500	105,512			4,762
2020-04-28	V	DYA	0.64	0.65	0.61	0.61	-0.03	677,005	190	0.61	0.62	470,696	119,000	8,500	4,000		11,500	54,000			1,933
2020-04-27	V	DYA	0.65	0.67	0.63	0.63	-0.01	808,969	204	0.63	0.65	625,907	65,500	4,000	34,500		29,000	44,800			4,462
2020-04-24	V	DYA	0.65	0.65	0.62	0.64	-0.02	422,586	198	0.64	0.65	226,824	81,500	12,000	28,000	850	10,500	57,250			3,592
2020-04-23	V	DYA	0.66	0.66	0.63	0.66	0.01	355,580	135	0.65	0.66	174,204	65,000	26,000	13,500	200	18,000	56,360			2,316
2020-04-22	V	DYA	0.64	0.66	0.64	0.66	0.02	328,146	132	0.64	0.66	191,552	83,500	3,500	11,000	280	23,500	12,000			2,450
2020-04-21	V	DYA	0.63	0.65	0.61	0.64	0.02	477,546	170	0.62	0.64	277,338	116,500	22,500	8,000	300	12,000	36,750			2,158
2020-04-20	V	DYA	0.67	0.67	0.60	0.65	-0.03	1,878,159	435	0.62	0.65	1,034,459	518,500	36,000	36,000	7,000	39,500	156,250			34,050
2020-04-17	V	DYA	0.66	0.70	0.66	0.67	0.03	1,428,733	319	0.67	0.69	897,752	274,000	26,000	25,500	450	64,500	73,350			35,476
2020-04-16	V	DYA	0.65	0.65	0.63	0.64	0.01	438,625	124	0.63	0.65	312,496	69,000	6,000	3,500	400	36,500	7,900			2,479
2020-04-15	V	DYA	0.66	0.66	0.63	0.63	-0.02	1,019,059	233	0.63	0.64	486,042	379,500	21,000	19,000		7,500	101,750			4,113
2020-04-14	V	DYA	0.64	0.67	0.63	0.67	0.06	1,694,703	500	0.64	0.67	894,634	410,057	127,500	16,000	2,750	104,000	128,550			4,925
2020-04-13	V	DYA	0.60	0.61	0.57	0.61		595,678	190	0.59	0.61	363,905	103,500	30,500	9,000	550	22,000	52,656			2,263
2020-04-09	V	DYA	0.60	0.61	0.58	0.61	0.03	750,813	207	0.58	0.61	562,737	93,600	16,000	8,000		8,000	59,000			1,916
2020-04-08	V	DYA	0.58	0.60	0.57	0.58	0.02	851,740	225	0.58	0.59	401,337	210,700	104,000	57,000	13,530	14,500	46,230			3,767
2020-04-07	V	DYA	0.58	0.61	0.56	0.56	0.01	1,888,886	362	0.56	0.58	1,229,925	356,500	33,000	49,500		21,000	195,760			2,851
2020-04-06	V	DYA	0.54	0.57	0.51	0.55	0.03	1,412,245	313	0.55	0.56	948,675	292,225	54,000	19,000	400	15,500	77,400			4,991
2020-04-03	V	DYA	0.52	0.52	0.49	0.52	0.03	813,002	181	0.50	0.53	538,513	180,500		9,500		31,500	50,090			1,599
2020-04-02	V	DYA	0.51	0.52	0.49	0.49		602,308	217	0.49	0.50	389,383	74,549	23,000	14,500	50	18,500	76,500			4,981
2020-04-01	V	DYA	0.51	0.52	0.49	0.49	0.015	1,745,435	303	0.49	0.51	1,218,436	226,000	114,000	18,000	4,100	45,500	107,500			2,669
2020-03-31	V	DYA	0.54	0.57	0.465	0.465	-0.065	2,493,025	393	0.465	0.49	1,695,964	477,600	50,500	38,000		72,000	140,625			11,684
2020-03-30	V	DYA	0.55	0.56	0.52	0.53	-0.03	1,908,624	398	0.52	0.55	1,214,480	358,500	111,000	25,500	9,970	28,000	156,400			3,074
2020-03-27	V	DYA	0.53	0.57	0.50	0.56	0.01	1,262,327	331	0.55	0.56	729,368	322,000	16,000	36,000	3,300	24,000	127,951			3,158
2020-03-26	V	DYA	0.60	0.64	0.53	0.53	-0.07	2,933,026	1,045	0.53	0.55	1,438,784	608,239	302,500	29,500	1,100	70,500	366,895			99,662
2020-03-25	V	DYA	0.50	0.60	0.495	0.60	0.135	3,727,770	817	0.54	0.60	2,026,814	914,000	273,000	173,500	3,500	49,000	277,644			6,585
2020-03-24	V	DYA	0.465	0.49	0.45	0.465	0.045	1,819,247	506	0.46	0.475	1,088,841	331,500	90,500	37,500		40,500	219,135			8,285
2020-03-23	V	DYA	0.45	0.45	0.40	0.42	-0.025	2,042,104	379	0.415	0.43	1,294,208	332,000	91,000	17,000	300	95,000	206,100			4,674
2020-03-20	V	DYA	0.455	0.47	0.415	0.445	0.025	2,107,317	579	0.42	0.445	1,377,042	440,000	65,000	34,500	1,870	46,500	99,500			40,342
2020-03-19	V	DYA	0.375	0.435	0.35	0.42	0.08	3,977,467	883	0.415	0.42	2,490,375	732,500	143,500	49,500	3,050	256,500	283,755			5,920
2020-03-18	V	DYA	0.39	0.415	0.325	0.34	-0.075	3,873,718	954	0.33	0.345	2,426,548	726,723	129,500	63,000	2,400	170,000	329,840			9,829
2020-03-17	V	DYA	0.455	0.465	0.395	0.415	-0.015	3,638,333	874	0.405	0.415	1,988,896	771,936	194,000	83,000	2,500	188,500	396,840			8,689
2020-03-16	V	DYA	0.455	0.50	0.42	0.43	-0.12	4,843,039	930	0.43	0.46	3,749,643	370,000	113,000	73,000	9,925	243,000	196,479			81,638
2020-03-13	V	DYA	0.62	0.63	0.53	0.55		3,789,571	805	0.55	0.56	2,198,505	693,040	324,500	56,000	12,550	103,500	383,760			6,544
2020-03-12	V	DYA	0.48	0.61	0.46	0.55	-0.12	4,521,310	1,113	0.55	0.57	2,312,359	1,007,277	353,000	77,500	100	123,500	607,782			36,922
2020-03-11	V	DYA	0.75	0.76	0.63	0.67	-0.13	3,236,008	997	0.67	0.68	1,895,096	819,500	66,500	46,000	1,000	105,500	290,130			9,717
2020-03-10	V	DYA	0.75	0.82	0.72	0.80	0.11	3,847,798	890	0.79	0.81	2,230,009	845,500	98,500	80,500	4,525	139,000	379,320			56,862
2020-03-09	V	DYA	0.78	0.79	0.67	0.69	-0.18	3,732,017	1,169	0.69	0.73	2,132,418	844,030	100,000	31,500	7,776	163,500	358,755			62,218
2020-03-06	V	DYA	0.87	0.88	0.82	0.87	-0.04	2,406,036	586	0.86	0.87	1,472,546	612,600	71,000	36,500	370	38,000	159,240			4,468
2020-03-05	V	DYA	0.91	0.91	0.88	0.91	-0.04	1,369,870	349	0.89	0.91	926,386	185,500	48,000	9,000	3,510	49,500	102,600			43,569
2020-03-04	V	DYA	0.94	0.96	0.89	0.95	0.04	1,732,435	425	0.94	0.95	1,125,924	222,500	55,000	27,500	984	106,500	160,955			28,072
2020-03-03	V	DYA	0.97	1.00	0.88	0.91	-0.02	5,028,036	1,059	0.91	0.92	2,260,879	1,812,500	186,000	93,500	5,710	115,500	429,415			94,977
2020-03-02	V	DYA	0.86	0.96	0.84	0.93	0.13	6,126,950	1,377	0.92	0.95	3,591,751	1,368,000	158,600	209,500	4,110	130,500	627,382			14,684