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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-03-13	V	FAN	0.26	0.27	0.255	0.26	-0.01	636,051	215	0.255	0.27	298,299	90,674	23,000	88,500	750	16,500	64,000			7,056		38,000	8,500
2026-03-12	V	FAN	0.27	0.275	0.255	0.27		498,370	185	0.265	0.27	244,524	22,066	16,000	93,000	435	3,000	52,398			4,508		36,000	26,061
2026-03-11	V	FAN	0.27	0.27	0.26	0.27		395,538	125	0.265	0.27	240,251	29,918	2,000	89,000	590	500	2,500			562		29,500
2026-03-10	V	FAN	0.25	0.27	0.25	0.27	0.025	454,424	189	0.26	0.27	222,437	38,150	21,500	68,000	1,070		38,000			6,252		41,000	16,500
2026-03-09	V	FAN	0.25	0.25	0.23	0.25		452,578	179	0.245	0.25	273,220	11,030	31,500	48,500	250	15,500	38,000			2,772		24,000	7,500
2026-03-06	V	FAN	0.25	0.255	0.245	0.255	0.005	241,337	132	0.25	0.255	137,311	19,686	500	18,000	100	22,500	18,500			3,323		6,500	13,500
2026-03-05	V	FAN	0.255	0.255	0.245	0.25		438,069	158	0.245	0.255	233,018	54,084	14,000	64,000	500	6,000	43,500			777		18,500	3,000
2026-03-04	V	FAN	0.25	0.255	0.245	0.25	-0.005	319,528	135	0.245	0.25	117,282	90,204	16,500	62,000	450		26,000			1,439		4,500
2026-03-03	V	FAN	0.265	0.265	0.245	0.26		656,477	173	0.25	0.26	308,808	216,942	11,500	67,000		5,000	27,500			5,531		5,500	7,000
2026-03-02	V	FAN	0.265	0.27	0.255	0.265		310,193	155	0.26	0.265	142,950	22,352	22,500	46,500	684	4,000	33,000			2,280		34,500
2026-02-27	V	FAN	0.275	0.275	0.255	0.265	0.005	397,074	174	0.26	0.27	238,913	47,202	10,000	47,500	500	8,500	18,000			1,589		24,500
2026-02-26	V	FAN	0.27	0.27	0.26	0.265		353,577	142	0.26	0.27	175,047	38,474	50,000	54,500	500		16,000			1,769		15,500
2026-02-25	V	FAN	0.27	0.28	0.265	0.27	0.005	1,261,689	344	0.265	0.27	631,216	272,002	27,500	123,000	1,000	58,500	81,741			14,992		41,500
2026-02-24	V	FAN	0.255	0.265	0.245	0.265	0.02	829,923	356	0.26	0.265	306,041	120,914	48,339	176,500	550	41,000	53,000			5,245		77,500
2026-02-23	V	FAN	0.25	0.26	0.235	0.245		1,099,402	308	0.24	0.245	788,347	59,870	14,000	102,500	289	39,500	55,894			2,957		33,500
2026-02-20	V	FAN	0.24	0.25	0.23	0.245	0.005	439,139	149	0.245	0.25	258,513	28,154	6,000	51,000	90	11,000	72,500			1,961		9,000
2026-02-19	V	FAN	0.24	0.24	0.23	0.24		285,584	123	0.23	0.24	141,651	28,472	28,500	44,000	300	7,500	31,500			2,410		1,000
2026-02-18	V	FAN	0.235	0.24	0.23	0.24	0.005	497,622	197	0.235	0.24	243,235	130,000	18,500	42,500	450	13,000	29,000			5,062		14,000
2026-02-17	V	FAN	0.21	0.24	0.21	0.235	0.035	1,700,472	414	0.23	0.235	1,055,651	197,232	133,500	150,500	250	39,500	62,000			10,470		46,500
2026-02-13	V	FAN	0.225	0.225	0.20	0.21	-0.01	1,458,908	379	0.20	0.215	830,474	180,856	16,000	198,500	100	38,000	110,500			29,710		42,000	10,000
2026-02-12	V	FAN	0.23	0.23	0.215	0.22		693,549	205	0.21	0.22	424,901	61,212	27,500	62,500	1,065	32,500	62,500			3,496		16,500
2026-02-11	V	FAN	0.23	0.23	0.22	0.225		506,993	127	0.22	0.23	208,862	150,366		71,000	1,419	18,500	52,500			4,031
2026-02-10	V	FAN	0.23	0.23	0.22	0.22	-0.005	700,463	174	0.225	0.23	273,947	122,900	52,000	104,500		17,000	99,500			5,691		17,000	7,500
2026-02-09	V	FAN	0.24	0.24	0.225	0.23		720,628	197	0.225	0.235	512,278	30,362	82,500	49,000	800	1,000	38,000			2,612		3,500
2026-02-06	V	FAN	0.235	0.235	0.225	0.23	0.005	370,337	182	0.225	0.23	206,157	33,120	37,503	48,000	965	4,500	29,875			8,367		1,500
2026-02-05	V	FAN	0.23	0.235	0.22	0.225	-0.005	672,037	205	0.22	0.225	292,378	60,432	60,500	119,500	250	11,000	61,052			5,064		61,000
2026-02-04	V	FAN	0.23	0.235	0.215	0.23		1,163,706	255	0.225	0.23	514,802	178,691	144,500	81,500	800	41,000	109,000			4,744		73,000	14,000
2026-02-03	V	FAN	0.23	0.235	0.225	0.23	0.005	418,376	153	0.225	0.23	171,280	29,312	98,000	44,500	750	14,000	28,000			6,337		25,000
2026-02-02	V	FAN	0.23	0.23	0.22	0.22		653,709	206	0.22	0.225	378,095	69,500	33,000	37,500	518	31,500	73,500			595		25,000	3,500
2026-01-30	V	FAN	0.235	0.235	0.215	0.22	-0.0175	2,499,575	470	0.22	0.225	1,768,000	274,791	71,500	189,500	1,100	58,000	42,500			12,052		44,000	33,500
2026-01-29	V	FAN	0.25	0.25	0.235	0.2375	-0.0025	1,262,399	304	0.235	0.245	692,512	131,846	175,000	117,000	2,350	500	66,504			4,265		68,000	4,000
2026-01-28	V	FAN	0.25	0.255	0.24	0.24	-0.005	1,165,751	356	0.24	0.25	675,057	72,900	66,000	82,000	500	89,000	134,000			5,936		39,500
2026-01-27	V	FAN	0.255	0.255	0.235	0.245	-0.005	1,825,742	473	0.245	0.25	881,528	129,266	184,000	283,500	900	75,500	161,150			10,011		87,000	11,000
2026-01-26	V	FAN	0.25	0.265	0.245	0.255	0.015	1,487,681	450	0.25	0.255	882,209	161,232	77,000	85,500	700	64,000	99,500			18,372		94,000
2026-01-23	V	FAN	0.25	0.255	0.235	0.24	-0.01	1,339,198	464	0.235	0.25	555,224	167,022	95,500	198,500	650	34,000	124,000			12,416		147,500	500
2026-01-22	V	FAN	0.26	0.27	0.245	0.25		1,551,153	469	0.245	0.25	813,420	155,000	6,000	252,500	1,250	53,000	200,500			8,490		57,000	1,000
2026-01-21	V	FAN	0.25	0.26	0.245	0.25	0.0075	1,139,052	291	0.25	0.255	614,681	72,498	28,000	143,000	200	65,500	177,500			8,285		21,000	5,500
2026-01-20	V	FAN	0.245	0.25	0.24	0.245	0.01	670,304	218	0.24	0.245	212,506	45,150	115,500	90,500	200	67,800	120,500			15,497
2026-01-19	V	FAN	0.25	0.255	0.23	0.24	-0.005	1,477,682	319	0.23	0.245	611,933	195,496	81,000	289,000	600	34,500	200,000			4,784		58,500
2026-01-16	V	FAN	0.26	0.285	0.245	0.245	-0.04	2,526,670	635	0.245	0.25	1,419,559	168,892	107,000	374,000	695	100,300	235,000			14,902		101,500
2026-01-15	V	FAN	0.235	0.285	0.23	0.285	0.055	1,878,131	505	0.275	0.29	1,087,402	160,080	40,000	203,000	1,030	110,000	204,000			10,844		59,000
2026-01-14	V	FAN	0.22	0.235	0.22	0.23	0.005	646,505	184	0.225	0.235	389,410	32,000	15,000	23,000	250	36,000	101,500			2,474		46,000
2026-01-13	V	FAN	0.225	0.235	0.215	0.23		877,663	265	0.215	0.23	419,028	57,822	30,000	113,000	700	35,500	186,500			5,741		27,500
2026-01-12	V	FAN	0.23	0.23	0.22	0.23	0.005	589,296	227	0.225	0.23	289,736	46,423	20,500	67,000	480	14,100	62,000			13,287		72,000
2026-01-09	V	FAN	0.225	0.225	0.21	0.225	0.005	555,681	165	0.22	0.225	218,851	34,520	58,500	49,000	5,300	37,350	139,500			2,938		8,500
2026-01-08	V	FAN	0.235	0.24	0.215	0.225	-0.015	1,052,263	314	0.215	0.23	486,400	211,745	22,000	148,000		13,000	102,000			1,918		66,500
2026-01-07	V	FAN	0.225	0.24	0.225	0.24	0.01	1,163,988	238	0.235	0.24	545,447	325,048	26,983	144,500	699	14,000	73,000			5,666		28,000
2026-01-06	V	FAN	0.235	0.24	0.225	0.23		1,135,817	345	0.225	0.23	533,893	167,802	56,000	141,500	550	55,500	125,500			3,582		50,500
2026-01-05	V	FAN	0.24	0.24	0.225	0.235		1,305,078	437	0.23	0.235	593,451	185,336	151,000	85,000	364	42,000	128,000			4,006		114,500
2026-01-02	V	FAN	0.22	0.24	0.22	0.235	0.015	2,019,680	520	0.225	0.235	1,073,589	381,014	162,500	84,000		59,500	158,500			4,498		90,000
2025-12-31	V	FAN	0.225	0.23	0.215	0.22		630,616	113	0.22	0.23	280,510	153,500	50,000	69,000	375	9,000	37,500			2,195		28,000
2025-12-30	V	FAN	0.20	0.23	0.20	0.22	0.015	914,204	257	0.22	0.235	597,918	40,100	27,800	69,500	150	67,000	59,000			31,088		17,500
2025-12-29	V	FAN	0.20	0.205	0.195	0.205	0.005	638,021	197	0.205	0.21	417,906	30,500	31,000	80,000		33,500	34,000			6,885		1,000
2025-12-24	V	FAN	0.20	0.205	0.20	0.20	-0.005	189,163	62	0.195	0.205	166,464	12,168	1,000	1,000			2,000			202		6,000
2025-12-23	V	FAN	0.195	0.205	0.195	0.205	0.01	276,992	76	0.195	0.205	111,898	140,378	500	13,000	480	1,500	8,500			645
2025-12-22	V	FAN	0.20	0.205	0.19	0.195	-0.005	507,816	157	0.19	0.205	314,015	30,022	49,500	32,000	50	16,000	60,500			1,041		3,500
2025-12-19	V	FAN	0.205	0.205	0.19	0.20	0.005	856,012	209	0.19	0.21	464,789	26,380	58,000	66,000	1,075	50,500	187,000			1,667
2025-12-18	V	FAN	0.185	0.20	0.185	0.195	0.015	772,013	182	0.19	0.195	185,412	118,240	57,000	172,500	450	5,500	194,142			3,589		33,000
2025-12-17	V	FAN	0.185	0.19	0.18	0.18		243,664	93	0.175	0.185	134,528	9,104		34,000		14,000	32,500			256		18,000