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
2024-05-17	V	ECOM	0.04	0.04	0.04	0.04		118,016	11	0.04	0.045	111,016	5,000					2,000
2024-05-16	V	ECOM	0.045	0.045	0.045	0.045	0.005	22,480	7	0.04	0.045					200		22,000			21
2024-05-15	V	ECOM	0.04	0.04	0.04	0.04		2,767	6	0.04	0.045	1,600				1,114
2024-05-14	V	ECOM	0.04	0.045	0.04	0.04	-0.005	185,958	27	0.04	0.045	116,345	17,000		6,000	1,000		45,000			613
2024-05-13	V	ECOM	0.045	0.045	0.04	0.045		218,894	33	0.04	0.05	102,001	10,000		30,000			75,000			850
2024-05-10	V	ECOM						232	5	0.04	0.045	222
2024-05-09	V	ECOM	0.045	0.045	0.045	0.045		138,119	10	0.04	0.05	138,000									39
2024-05-08	V	ECOM						46	4	0.045	0.05
2024-05-07	V	ECOM						2	1	0.045	0.05
2024-05-06	V	ECOM	0.045	0.045	0.045	0.045		3,740	5	0.045	0.05	3,000									340
2024-05-03	V	ECOM	0.045	0.05	0.045	0.045	-0.005	37,805	15	0.045	0.05	12,000	8,000		12,000			5,000			645
2024-05-02	V	ECOM	0.05	0.06	0.05	0.05		34,050	7	0.045	0.05	32,000			1,000	1,000					50
2024-05-01	V	ECOM	0.055	0.055	0.045	0.045	-0.005	50,918	23	0.045	0.05	30,680	13,490		2,000			2,000			1,759
2024-04-30	V	ECOM	0.05	0.05	0.045	0.05	0.005	143,008	22	0.045	0.06	53,000	25,000		29,000	1,000		35,000			8
2024-04-29	V	ECOM	0.05	0.05	0.04	0.045		235,284	33	0.045	0.05	143,500	4,000	11,000	22,000	3,000		50,000			1,784
2024-04-26	V	ECOM	0.045	0.045	0.045	0.045		7,800	4	0.045	0.05							7,000			750
2024-04-25	V	ECOM	0.045	0.045	0.045	0.045		230,000	11	0.045	0.05	202,000			12,000			16,000
2024-04-24	V	ECOM	0.045	0.045	0.045	0.045		2,312	8	0.04	0.045							2,000			11
2024-04-23	V	ECOM	0.04	0.045	0.04	0.045		9,613	8	0.04	0.05				1,000			8,000			13
2024-04-22	V	ECOM	0.045	0.045	0.045	0.045		100,022	8	0.04	0.05	100,002				7					5
2024-04-19	V	ECOM	0.04	0.045	0.04	0.045		10,306	6	0.045	0.05	10,000									6
2024-04-18	V	ECOM	0.05	0.05	0.045	0.045		25,080	5	0.045	0.05	10,000			15,000						80
2024-04-17	V	ECOM	0.045	0.045	0.045	0.045		125,658	11	0.045	0.05	91,000	10,000		10,000			14,000
2024-04-16	V	ECOM	0.04	0.045	0.04	0.045	0.005	116,562	26	0.04	0.045	37,000	10,000					68,000			512
2024-04-15	V	ECOM	0.04	0.04	0.04	0.04		1,515	7	0.04	0.045	1,000									15
2024-04-12	V	ECOM	0.05	0.05	0.04	0.04	-0.005	43,048	6	0.04	0.05	40,000	1,000		2,000						48
2024-04-11	V	ECOM	0.05	0.05	0.045	0.045	-0.005	69,005	15	0.045	0.05	53,000						14,000			405
2024-04-10	V	ECOM	0.05	0.055	0.05	0.055		22,025	8	0.05	0.055	4,016			10,000			8,000
2024-04-09	V	ECOM	0.055	0.055	0.055	0.055		14,606	7	0.05	0.055	14,000									6
2024-04-08	V	ECOM	0.055	0.06	0.055	0.055		7,636	10	0.055	0.06	5,250			1,000	312					4
2024-04-05	V	ECOM	0.055	0.055	0.055	0.055		7,735	6	0.055	0.06	6,000									1,000
2024-04-04	V	ECOM	0.055	0.055	0.05	0.05	-0.005	93,605	13	0.05	0.06	20,000	1,000		26,000	100		46,000			505
2024-04-03	V	ECOM	0.055	0.055	0.055	0.055		2,527	6	0.055	0.06	2,000									27
2024-04-02	V	ECOM	0.055	0.055	0.05	0.05	-0.005	30,434	12	0.055	0.06	13,004		2,000		500		14,000			930
2024-04-01	V	ECOM	0.05	0.055	0.05	0.055		18,456	7	0.05	0.055	18,000									256
2024-03-28	V	ECOM	0.05	0.06	0.05	0.06	0.005	178,010	14	0.05	0.065	71,000	5,000		46,000			56,000			2
2024-03-27	V	ECOM	0.06	0.06	0.05	0.05	-0.01	154,300	31	0.05	0.055	98,986		20,000	17,000	3,011		15,000			14
2024-03-26	V	ECOM	0.045	0.065	0.045	0.055	0.01	530,948	50	0.05	0.06	469,241	11,000		7,000	3,000	13,000	27,000			707
2024-03-25	V	ECOM	0.045	0.045	0.04	0.045	0.005	175,866	17	0.04	0.045	23,000		37,000	34,000		12,000	69,700			166
2024-03-22	V	ECOM	0.045	0.045	0.04	0.04	-0.005	293,000	19	0.04	0.045	205,000			20,000		18,000	50,000
2024-03-21	V	ECOM	0.04	0.045	0.04	0.045	0.005	140,400	9	0.04	0.045	140,000
2024-03-20	V	ECOM	0.04	0.04	0.04	0.04		63,100	6	0.04	0.045	13,000				100	50,000
2024-03-19	V	ECOM	0.045	0.045	0.04	0.04		95,354	13	0.04	0.045	83,000	8,000					4,000			154
2024-03-18	V	ECOM	0.04	0.045	0.04	0.04		543,503	21	0.04	0.045	491,000	25,000	2,000		500	15,000	10,000			3
2024-03-15	V	ECOM	0.04	0.04	0.04	0.04		43,753	9	0.04	0.045	42,000				1,000					503
2024-03-14	V	ECOM	0.04	0.04	0.04	0.04		73,253	6	0.04	0.045	72,000				600					1
2024-03-13	V	ECOM	0.045	0.045	0.04	0.04		6,070	9	0.04	0.045	4,500						800			572
2024-03-12	V	ECOM	0.04	0.04	0.04	0.04		44,000	3	0.04	0.045	44,000
2024-03-11	V	ECOM	0.04	0.045	0.04	0.04	-0.005	891,469	32	0.04	0.045	849,000	10,000			863		31,000			110
2024-03-08	V	ECOM	0.045	0.05	0.045	0.05	0.005	1,461,429	38	0.04	0.05	1,444,000	2,000		1,000			1,000			13,050
2024-03-07	V	ECOM	0.045	0.045	0.045	0.045		3,998	10	0.045	0.05	2,450									1,148
2024-03-06	V	ECOM	0.045	0.05	0.045	0.045		92,515	17	0.045	0.055	87,000						3,000			600
2024-03-05	V	ECOM	0.05	0.05	0.045	0.045		167,547	11	0.045	0.055	166,000				697					850
2024-03-04	V	ECOM	0.055	0.055	0.045	0.045	-0.005	469,113	34	0.045	0.05	253,932		28,000	8,000	1,000	123,000	54,000			140
2024-03-01	V	ECOM	0.05	0.055	0.045	0.05	-0.005	25,737	12	0.045	0.055	12,000			12,000	1,500					232
2024-02-29	V	ECOM	0.045	0.055	0.045	0.055		95,203	32	0.045	0.055	57,325			30,000	3,000		4,000			476
2024-02-28	V	ECOM	0.055	0.055	0.055	0.055		5,826	5	0.045	0.055							5,000
2024-02-27	V	ECOM	0.055	0.055	0.05	0.055	0.005	30,718	12	0.045	0.055	7,000		20,000		2,000					100
2024-02-26	V	ECOM	0.055	0.055	0.045	0.055		74,541	27	0.05	0.055	62,018	3,000				6,000	1,000			656
2024-02-23	V	ECOM	0.055	0.055	0.055	0.055	-0.005	10,897	8	0.055	0.06	10,000				700					23
2024-02-22	V	ECOM	0.06	0.06	0.055	0.06		453,605	28	0.055	0.065	437,941			4,000	3,000		8,000			421
2024-02-21	V	ECOM	0.065	0.065	0.06	0.06	-0.005	537,528	24	0.06	0.065	380,000	24,000		43,000		8,000	82,500			28
2024-02-20	V	ECOM	0.065	0.065	0.06	0.06	-0.005	60,385	11	0.06	0.065	1,000	1,000	14,000	3,000			40,000			200