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
2024-04-26	V	EQ	1.05	1.08	1.05	1.07	-0.01	97,191	96	1.05	1.08	59,200	17,300		3,100		4,100	13,300			101
2024-04-25	V	EQ				1.08				1.06	1.07
2024-04-24	V	EQ	1.08	1.08	1.07	1.08		14,000	9	1.06	1.07	14,000
2024-04-23	V	EQ	1.07	1.08	1.07	1.08		12,623	13	1.06	1.07	9,411			400			2,800			12
2024-04-22	V	EQ	1.08	1.08	1.07	1.08		52,500	20	1.06	1.08	52,500
2024-04-19	V	EQ	1.07	1.08	1.05	1.08		43,198	37	1.06	1.08	34,700	1,600		3,800			3,000
2024-04-18	V	EQ	1.08	1.08	1.07	1.08		18,333	18	1.06	1.09	17,100	200								1,000
2024-04-17	V	EQ	1.09	1.09	1.07	1.08	-0.02	32,972	44	1.05	1.08	29,600	700								2,500
2024-04-16	V	EQ	1.10	1.10	1.08	1.10	0.01	20,550	24	1.07	1.09	15,200	3,300			150					1,900
2024-04-15	V	EQ	1.10	1.10	1.09	1.09		2,307	3	1.07	1.10	1,500	800
2024-04-12	V	EQ	1.09	1.10	1.09	1.10	0.01	1,700	2	1.07	1.10	1,300						400
2024-04-11	V	EQ	1.10	1.10	1.09	1.10		11,025	19	1.07	1.10	5,500	600		1,300			3,500			100
2024-04-10	V	EQ	1.08	1.10	1.08	1.10		2,000	3	1.07	1.10	2,000
2024-04-09	V	EQ	1.10	1.12	1.07	1.10	-0.02	28,500	30	1.08	1.10	20,000	3,100	3,100	700			1,400			200
2024-04-08	V	EQ	1.13	1.14	1.08	1.08	-0.07	26,700	27	1.07	1.12	12,500	9,200	3,900	1,000			100
2024-04-05	V	EQ	1.15	1.15	1.11	1.15	0.03	17,100	19	1.08	1.15	15,000	1,400				700
2024-04-04	V	EQ	1.11	1.12	1.11	1.12	0.01	6,202	14	1.09	1.15	4,000	100		300			1,600			200
2024-04-03	V	EQ	1.08	1.14	1.07	1.11	0.01	37,368	41	1.07	1.15	28,400	2,100		700	68		3,800			2,200
2024-04-02	V	EQ	1.10	1.13	1.07	1.07	-0.03	102,602	90	1.07	1.10	56,200	17,900	7,000	9,600		2,900	4,200			2,402
2024-04-01	V	EQ	1.09	1.10	1.02	1.10	-0.01	111,420	107	1.07	1.10	40,400	21,100		5,900			16,800			15,100
2024-03-28	V	EQ	1.07	1.11	1.07	1.11	0.02	50,553	35	1.10	1.15	50,000	300	100							103
2024-03-27	V	EQ	1.03	1.09	1.03	1.09	0.01	53,600	45	1.05	1.09	46,800	5,000		100			1,700
2024-03-26	V	EQ	1.07	1.09	1.07	1.09		7,629	10	1.07	1.09	6,600	1,000
2024-03-25	V	EQ	1.08	1.09	1.00	1.09		119,207	137	1.06	1.10	61,000	12,800	1,600	2,800	6,000		26,700			7,403
2024-03-22	V	EQ	1.08	1.10	1.07	1.10	0.01	14,001	17	1.08	1.10	4,801	5,100		2,000			2,100
2024-03-21	V	EQ	1.08	1.10	1.08	1.10		15,450	21	1.08	1.10	10,700	2,300		700			1,700
2024-03-20	V	EQ	1.10	1.10	1.08	1.10	0.01	21,185	17	1.08	1.10	21,073	100								12
2024-03-19	V	EQ	1.08	1.11	1.08	1.09	-0.03	59,300	48	1.09	1.10	44,400	7,800				2,400	2,100			225
2024-03-18	V	EQ	1.11	1.12	1.11	1.12		6,121	11	1.09	1.12	5,500			100			500			10
2024-03-15	V	EQ	1.11	1.12	1.07	1.12		26,912	28	1.08	1.12	22,300	1,200		200			3,200			1
2024-03-14	V	EQ	1.12	1.12	1.11	1.12		12,439	14	1.10	1.12	12,100				39		300
2024-03-13	V	EQ	1.12	1.12	1.09	1.09	-0.03	14,137	25	1.09	1.12	13,325	500					300
2024-03-12	V	EQ	1.12	1.12	1.10	1.12	-0.02	57,300	35	1.08	1.12	51,300	6,000
2024-03-11	V	EQ	1.15	1.15	1.10	1.14	0.02	66,100	55	1.08	1.14	47,175	11,900		1,000	38		5,900			87
2024-03-08	V	EQ	1.10	1.12	1.08	1.12	0.04	65,238	73	1.07	1.12	35,000	24,900		2,400			2,300			638
2024-03-07	V	EQ	1.07	1.08	1.05	1.05	-0.04	17,062	11	1.05	1.08	11,700	100			62		200			5,000
2024-03-06	V	EQ	1.07	1.09	1.07	1.09	0.01	22,800	23	1.05	1.09	19,500			200			3,100
2024-03-05	V	EQ	1.08	1.11	1.03	1.07	-0.03	68,125	69	1.07	1.10	31,000	10,200	1,500	4,700	3,600		13,700			3,400
2024-03-04	V	EQ	1.02	1.10	1.02	1.10	0.08	50,422	55	1.07	1.10	31,468	1,000	1,500	2,000		3,600	7,100			3,654
2024-03-01	V	EQ	1.01	1.02	0.99	0.99	-0.02	40,396	72	0.99	1.01	30,709	1,500					6,900			1,287
2024-02-29	V	EQ	0.99	1.02	0.98	1.01	0.01	48,175	42	1.00	1.02	39,105	200		400			8,400			1
2024-02-28	V	EQ	0.99	1.00	0.99	1.00		16,600	12	0.98	1.00	12,500			1,600			2,500
2024-02-27	V	EQ	0.99	1.00	0.98	1.00		22,500	16	0.98	1.00	21,500			100		100	800
2024-02-26	V	EQ	1.00	1.00	0.97	1.00		20,500	21	0.97	1.00	15,100	2,900		500			2,000
2024-02-23	V	EQ	0.99	1.00	0.98	1.00	0.02	28,935	18	0.98	1.00	25,500	2,000					1,000			435
2024-02-22	V	EQ	0.99	1.00	0.98	0.98	-0.02	40,800	26	0.97	1.00	22,900	14,800		2,500			500			100
2024-02-21	V	EQ	1.00	1.00	0.99	1.00	0.01	11,500	8	0.98	0.99	8,000						3,500
2024-02-20	V	EQ	0.99	0.99	0.98	0.99	-0.01	58,505	37	0.98	0.99	33,702	22,000		2,800						1
2024-02-16	V	EQ	1.00	1.00	0.97	1.00	0.01	43,700	32	0.98	1.00	22,000	9,000		2,000	200		10,500
2024-02-15	V	EQ	0.99	1.00	0.99	0.99		36,598	22	0.98	0.99	16,500	12,500	1,500	2,000			4,000
2024-02-14	V	EQ	1.00	1.00	0.99	0.99		98,000	40	0.98	1.02	51,500	13,500	7,000	23,200			2,500			300
2024-02-13	V	EQ	0.98	1.00	0.98	0.99	-0.01	43,504	37	0.98	0.99	31,500	8,900		2,300	3		800			1
2024-02-12	V	EQ	0.98	1.00	0.98	1.00		22,300	20	0.98	1.00	15,200	2,600					4,500
2024-02-09	V	EQ	1.00	1.00	0.97	1.00		74,471	42	0.98	1.00	35,300	13,600	14,000	4,000			6,300			121		100	1,000
2024-02-08	V	EQ	1.00	1.00	1.00	1.00		1,528	3	0.98	1.00	1,500
2024-02-07	V	EQ	1.00	1.00	0.98	0.98	-0.02	29,875	30	0.98	1.00	26,575	2,100					1,100			80
2024-02-06	V	EQ	1.00	1.00	0.98	1.00		15,635	18	0.99	1.00	8,000			4,900			2,700			10
2024-02-05	V	EQ	1.00	1.00	0.98	1.00		37,699	34	0.98	1.00	17,800	5,200		2,900			6,600
2024-02-02	V	EQ						20	4	0.98	1.00
2024-02-01	V	EQ	1.00	1.00	0.98	0.98		52,325	33	0.98	1.00	29,700	15,000	6,500		125		1,000
2024-01-31	V	EQ	0.99	1.01	0.98	0.98	-0.04	90,886	51	0.98	1.01	68,800	13,500		2,200			6,300			86
2024-01-30	V	EQ	1.00	1.02	0.96	1.02	0.01	132,913	85	0.97	1.02	58,900	9,300	14,000	7,100			14,800			25,213
2024-01-29	V	EQ	1.01	1.03	0.97	0.97	-0.05	45,800	48	0.96	1.01	33,600	8,000		1,500			900			400