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	T-TSX	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	T	EDT	0.435	0.445	0.425	0.43	-0.015	10,465	21	0.43	0.44	5,317	3,000			1,150					700
2024-05-02	T	EDT	0.44	0.445	0.435	0.445		15,704	9	0.435	0.445	14,000	1,500
2024-05-01	T	EDT	0.435	0.445	0.43	0.445	-0.025	26,820	38	0.445	0.47	14,689				2,500		9,000			200
2024-04-30	T	EDT	0.445	0.47	0.445	0.46	0.01	17,892	15	0.435	0.47	8,500	500			1,321		6,500			1,071
2024-04-29	T	EDT	0.48	0.48	0.43	0.45	-0.03	64,556	44	0.445	0.47	29,660	12,000		6,000	1,000		14,500			1,346
2024-04-26	T	EDT	0.43	0.49	0.43	0.48	0.03	108,817	63	0.47	0.495	56,923	8,000	10,500	8,500	909	500	23,000			11
2024-04-25	T	EDT	0.43	0.45	0.43	0.45	0.025	60,880	35	0.45	0.46	26,100	4,000	15,000	3,500			12,000			151
2024-04-24	T	EDT	0.43	0.435	0.415	0.42	-0.02	22,807	32	0.425	0.43	6,500	5,500	1,500	1,500	1,541		6,000			6
2024-04-23	T	EDT	0.42	0.44	0.41	0.43		29,691	32	0.44	0.445	12,068	5,000			500	2,500	9,500			121
2024-04-22	T	EDT	0.43	0.44	0.42	0.43	-0.01	18,225	17	0.425	0.445	14,910				200		3,000
2024-04-19	T	EDT	0.435	0.445	0.42	0.44		80,253	64	0.44	0.445	32,690	11,500		6,500	600	3,500	25,000			2
2024-04-18	T	EDT	0.44	0.45	0.44	0.44		4,445	8	0.44	0.47	500	3,000			448		197
2024-04-17	T	EDT	0.44	0.47	0.44	0.44	-0.005	53,169	45	0.44	0.47	19,520	11,000		7,500	500	500	13,500			599
2024-04-16	T	EDT	0.46	0.47	0.445	0.445	-0.015	37,594	31	0.445	0.455	18,523	2,000		3,500	1,050		12,000			139
2024-04-15	T	EDT	0.44	0.47	0.44	0.47	0.03	88,783	49	0.45	0.47	38,316	5,000		1,500	1,310		42,500			157
2024-04-12	T	EDT	0.44	0.45	0.44	0.44	0.005	10,872	10	0.44	0.46	7,000				850		2,500			275
2024-04-11	T	EDT	0.445	0.45	0.435	0.435	-0.005	29,025	25	0.435	0.46	18,510	500		500	200		9,000			9
2024-04-10	T	EDT	0.43	0.45	0.42	0.42	0.01	49,043	33	0.42	0.46	5,000	10,500	15,000	2,500	2,000	500	12,500			430
2024-04-09	T	EDT	0.42	0.42	0.41	0.41	-0.01	42,501	15	0.41	0.42	38,000	2,500			140		1,500			61
2024-04-08	T	EDT	0.46	0.46	0.41	0.415	-0.035	166,097	78	0.41	0.46	140,298	500					23,500			691
2024-04-05	T	EDT	0.42	0.45	0.405	0.45	0.04	113,620	129	0.415	0.45	82,262	6,000	10,500	4,500	708		8,500			595
2024-04-04	T	EDT	0.41	0.43	0.41	0.41	-0.02	162,034	162	0.41	0.46	131,819	6,000		4,500	17		19,500			162
2024-04-03	T	EDT	0.435	0.445	0.425	0.43	-0.015	62,924	114	0.43	0.44	54,500	2,000		500			5,000			724
2024-04-02	T	EDT	0.46	0.465	0.445	0.445	-0.015	89,387	110	0.445	0.46	52,600	5,000		5,000	1,100		25,500			87
2024-04-01	T	EDT	0.47	0.47	0.445	0.46	-0.01	22,747	18	0.445	0.47	13,000			4,500	100		5,000			75
2024-03-28	T	EDT	0.46	0.47	0.45	0.46	-0.01	79,660	37	0.46	0.47	41,360	10,500	500	8,000	409		18,500			191
2024-03-27	T	EDT	0.47	0.47	0.45	0.47	0.005	83,422	24	0.435	0.47	59,122	4,000	6,000	3,000	1,300		10,000
2024-03-26	T	EDT	0.465	0.465	0.44	0.465	0.005	120,635	35	0.435	0.48	77,500	11,000	1,000	12,500	800		17,500			35
2024-03-25	T	EDT	0.455	0.47	0.43	0.465	-0.015	73,897	52	0.43	0.48	35,063	3,500	8,000	6,500	7,201		13,500			26
2024-03-22	T	EDT	0.425	0.48	0.415	0.48	0.08	62,545	30	0.415	0.48	31,377	17,500		500	503		12,000			665
2024-03-21	T	EDT	0.40	0.415	0.39	0.415	0.01	87,268	42	0.40	0.425	37,900	1,500	39,500	1,500			5,000			475
2024-03-20	T	EDT	0.395	0.42	0.385	0.405	0.005	290,364	116	0.40	0.41	111,521	23,000	14,500	46,000	2,998	64,000	27,000			933
2024-03-19	T	EDT	0.405	0.41	0.39	0.40	-0.02	108,691	41	0.40	0.425	92,513		7,500	1,000	500	3,500	3,000			1
2024-03-18	T	EDT	0.425	0.425	0.40	0.42		146,384	65	0.415	0.48	82,007	6,500	25,000	10,000	1,743	1,500	9,000			10,272
2024-03-15	T	EDT	0.415	0.43	0.415	0.42	-0.02	124,535	75	0.42	0.50	95,265	6,000		6,000	1,699	1,000	9,500			4,805
2024-03-14	T	EDT	0.445	0.455	0.42	0.44	-0.01	161,727	83	0.44	0.46	79,600	23,000	27,000	14,000	920	2,500	13,500			852
2024-03-13	T	EDT	0.455	0.48	0.44	0.45	-0.025	160,329	75	0.445	0.45	109,454	5,000	19,000	10,000	864		15,000			422
2024-03-12	T	EDT	0.49	0.49	0.43	0.48	-0.02	198,662	106	0.475	0.48	101,865	5,500	36,000	7,500	1,500	1,000	41,500			1,876
2024-03-11	T	EDT	0.50	0.52	0.50	0.50	-0.01	47,542	52	0.49	0.50	23,317	5,000		7,000	1,000	4,500	5,000			865
2024-03-08	T	EDT	0.51	0.51	0.51	0.51		5,209	14	0.51	0.55	2,465	2,000								300
2024-03-07	T	EDT	0.53	0.54	0.50	0.51	-0.03	91,397	64	0.50	0.55	60,138	10,000		8,500	3,359	1,000	7,500			842
2024-03-06	T	EDT	0.54	0.57	0.54	0.54		113,919	66	0.54	0.55	53,297	4,500	28,500	10,000	2,500	1,000	13,000			595
2024-03-05	T	EDT	0.55	0.55	0.54	0.55	-0.01	146,438	53	0.54	0.58	89,500	10,500		23,000	4,000	1,000	16,500			1,551
2024-03-04	T	EDT	0.59	0.59	0.53	0.57	0.01	301,071	187	0.55	0.59	149,800	25,000	17,500	39,000	7,517	3,500	44,500			8,305
2024-03-01	T	EDT	0.59	0.59	0.54	0.56	-0.02	47,474	48	0.54	0.57	16,000	4,000	1,500	13,500	2,000		10,000			434
2024-02-29	T	EDT	0.58	0.58	0.54	0.58	0.02	77,655	51	0.53	0.59	32,544	11,500	1,500	9,500	2,208		19,000			710
2024-02-28	T	EDT	0.54	0.57	0.54	0.56	0.03	86,016	49	0.55	0.56	28,500	9,500	22,500	10,500	2,000	3,000	8,500			1,166
2024-02-27	T	EDT	0.56	0.56	0.53	0.53	-0.02	75,421	48	0.52	0.56	17,400	15,000	2,500	15,000	1,510	500	22,500			828
2024-02-26	T	EDT	0.51	0.57	0.49	0.56	0.05	287,936	132	0.55	0.57	138,794	23,000	38,000	55,500	5,506	4,500	20,500			1,031
2024-02-23	T	EDT	0.53	0.55	0.48	0.51	-0.03	482,635	160	0.51	0.54	324,659	21,000	46,000	43,500	2,800		39,500			723			500
2024-02-22	T	EDT	0.61	0.61	0.53	0.53	-0.05	415,250	179	0.54	0.55	187,017	17,500	125,500	14,500	14,295	7,500	47,000			1,183
2024-02-21	T	EDT	0.60	0.60	0.58	0.59	-0.01	128,748	50	0.58	0.60	89,345	9,500	9,000	16,000	500	500	2,000			1,763
2024-02-20	T	EDT	0.59	0.60	0.59	0.60		202,367	81	0.59	0.60	118,335	30,000	13,500	10,000	1,504		23,550			4,675
2024-02-16	T	EDT	0.60	0.62	0.59	0.60		364,810	195	0.60	0.63	168,194	21,190	20,500	33,500	8,197	29,500	62,000			18,335
2024-02-15	T	EDT	0.66	0.67	0.60	0.60	-0.02	711,033	213	0.60	0.64	443,093	35,000	108,500	40,000	1,597		78,500			2,245
2024-02-14	T	EDT	0.62	0.64	0.62	0.64	0.03	87,113	46	0.62	0.64	18,603	21,500		9,000	1,407	12,500	23,500			596
2024-02-13	T	EDT	0.64	0.65	0.61	0.61	-0.03	252,741	74	0.61	0.63	193,774	10,000		18,500	2,140		26,000			1,635
2024-02-12	T	EDT	0.65	0.65	0.60	0.64	0.01	197,149	129	0.63	0.64	57,945	26,500	23,000	22,500	4,498	5,000	54,000			2,712
2024-02-09	T	EDT	0.64	0.66	0.61	0.63	-0.02	169,152	133	0.62	0.63	91,976	30,500	27,000	4,000	4,729	500	6,500			2,269		500
2024-02-08	T	EDT	0.59	0.66	0.54	0.66	0.05	434,522	181	0.58	0.68	233,111	35,000	86,045	17,500	13,638	2,500	40,000			3,300		500
2024-02-07	T	EDT	0.66	0.67	0.60	0.61	-0.06	549,440	338	0.61	0.65	269,871	72,500	66,000	43,500	8,510	8,000	71,000			1,470		1,500
2024-02-06	T	EDT	0.62	0.68	0.62	0.68	0.06	708,064	375	0.65	0.68	367,509	67,500	67,100	50,500	12,922	5,500	128,500			5,377
2024-02-05	T	EDT	0.60	0.62	0.57	0.62	0.05	488,542	307	0.60	0.62	283,949	43,000	26,500	19,000	9,861	10,500	88,000			4,275		2,000