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	FANS	0.04	0.04	0.035	0.04		31,307	13	0.035	0.04	25,000	2,000					3,000			507
2024-05-02	T	FANS	0.04	0.04	0.035	0.04		68,312	17	0.035	0.04	35,886	2,000			300		29,000			921
2024-05-01	T	FANS	0.04	0.04	0.035	0.035	-0.005	353,002	32	0.035	0.04	244,000	19,000			500	50,000	39,000			502
2024-04-30	T	FANS	0.035	0.045	0.035	0.04		255,779	33	0.04	0.045	170,000	46,000			600		38,000			665
2024-04-29	T	FANS	0.04	0.04	0.035	0.04		214,869	46	0.035	0.04	116,500	27,000			903	10,000	37,000			2,716			20,000
2024-04-26	T	FANS	0.035	0.045	0.03	0.04		555,930	53	0.04	0.045	336,847	53,000	7,000		1,233	48,000	109,000			750
2024-04-25	T	FANS	0.035	0.04	0.03	0.04	0.005	176,965	24	0.03	0.035	107,230	42,000				24,000	2,000			1,735
2024-04-24	T	FANS	0.035	0.04	0.03	0.04	0.005	155,710	27	0.035	0.04	124,740	6,000	10,000	10,000	740	1,000	3,000
2024-04-23	T	FANS	0.035	0.04	0.03	0.035		129,485	23	0.035	0.04	102,945	24,000			800		1,000			210
2024-04-22	T	FANS	0.035	0.04	0.03	0.035		315,192	49	0.035	0.04	228,258	47,000			1,000		36,000			1,365
2024-04-19	T	FANS	0.035	0.035	0.035	0.035		90,950	12	0.035	0.04	79,000				1,450	10,000				500
2024-04-18	T	FANS	0.04	0.04	0.035	0.035	-0.005	394,638	21	0.035	0.04	322,888	5,000	51,000		500		14,000			200
2024-04-17	T	FANS	0.04	0.04	0.035	0.035	-0.005	126,650	6	0.035	0.04	3,000			100,000						650			23,000
2024-04-16	T	FANS	0.04	0.04	0.04	0.04		4,460	8	0.035	0.04	3,060	1,000								140
2024-04-15	T	FANS	0.04	0.04	0.035	0.04	0.005	359,748	28	0.04	0.045	190,192	35,000	23,000	2,000	50		109,000			506
2024-04-12	T	FANS	0.035	0.04	0.035	0.035	-0.005	390,350	33	0.035	0.04	219,000	1,000	100,000		2,200		67,000			550
2024-04-11	T	FANS	0.04	0.04	0.04	0.04		8,206	7	0.035	0.04	5,762				2,000					444
2024-04-10	T	FANS	0.04	0.04	0.035	0.035	-0.005	47,197	13	0.035	0.04	1,500		6,000	16,000	1,497		17,000			200			5,000
2024-04-09	T	FANS	0.035	0.04	0.035	0.04		232,673	24	0.035	0.04	156,726		73,000							292			1,000
2024-04-08	T	FANS	0.04	0.04	0.035	0.035	-0.005	60,102	17	0.035	0.04	11,533	11,000		35,000	2,551					17
2024-04-05	T	FANS	0.045	0.045	0.035	0.04		107,276	30	0.035	0.04	78,025	2,000		10,000	729	11,000	4,000			250
2024-04-04	T	FANS	0.04	0.045	0.04	0.04		64,061	24	0.04	0.045	41,000	11,000				4,000	6,000			500
2024-04-03	T	FANS	0.04	0.04	0.035	0.04		213,653	38	0.04	0.045	106,905	50,000	10,000		900	24,000	21,000			846
2024-04-02	T	FANS	0.045	0.045	0.04	0.04	-0.005	167,591	26	0.04	0.045	137,090	6,000				21,000	2,000			557
2024-04-01	T	FANS	0.04	0.045	0.04	0.045	0.005	71,440	20	0.04	0.045	33,115	22,000			932	10,000	4,000			1,268
2024-03-28	T	FANS	0.04	0.045	0.04	0.04		45,799	15	0.04	0.045	42,069	3,000								130
2024-03-27	T	FANS	0.04	0.045	0.04	0.04		147,587	32	0.04	0.045	129,000		1,000		900	10,000	4,000			912
2024-03-26	T	FANS	0.04	0.045	0.035	0.04		92,684	22	0.04	0.045	32,000	12,000			1,000		47,000			684
2024-03-25	T	FANS	0.04	0.04	0.04	0.04		76,814	21	0.04	0.045	75,439				1,000
2024-03-22	T	FANS	0.045	0.045	0.04	0.04		63,278	16	0.04	0.045	35,150		25,000				1,000			300
2024-03-21	T	FANS	0.045	0.045	0.04	0.045		63,846	25	0.04	0.045	25,121	6,000	25,000		2,095		3,000			1,130			1,000
2024-03-20	T	FANS	0.045	0.045	0.04	0.045		15,826	9	0.04	0.045	13,358				1,325		1,000
2024-03-19	T	FANS	0.04	0.045	0.04	0.045	0.005	156,228	19	0.04	0.045	112,200				499	10,000	29,000			228			3,000
2024-03-18	T	FANS	0.04	0.045	0.04	0.04		37,771	16	0.04	0.045	20,520		10,000				6,000			826
2024-03-15	T	FANS	0.04	0.045	0.04	0.04		40,731	21	0.04	0.045	20,000	13,000	1,000		501		5,000			1,100
2024-03-14	T	FANS	0.04	0.045	0.04	0.04		242,074	37	0.04	0.045	183,950	8,000	39,000		938		8,000			1,619
2024-03-13	T	FANS	0.04	0.045	0.04	0.04		1,156,039	93	0.04	0.045	977,522	88,000	35,000	9,000	1,950	30,000	10,000			1,142
2024-03-12	T	FANS	0.04	0.04	0.04	0.04		241,463	25	0.04	0.045	209,000	30,000			300					2,163
2024-03-11	T	FANS	0.045	0.045	0.04	0.04		35,159	16	0.04	0.045	15,200	18,000			400		1,000			276
2024-03-08	T	FANS	0.04	0.045	0.04	0.04		387,006	16	0.04	0.045	316,000	2,000			100		68,000			848
2024-03-07	T	FANS	0.04	0.045	0.04	0.04		31,134	16	0.04	0.045	14,000		10,000							840			5,000
2024-03-06	T	FANS	0.045	0.045	0.04	0.04		140,748	31	0.04	0.045	98,054		1,000		919	7,000	29,000			372			3,000
2024-03-05	T	FANS	0.045	0.045	0.04	0.04	-0.005	107,638	22	0.04	0.045	11,780	45,000	16,000				33,000			1,007
2024-03-04	T	FANS	0.045	0.045	0.04	0.045		45,508	29	0.04	0.045	3,000	8,000	24,000		500		5,000			3,307
2024-03-01	T	FANS	0.04	0.045	0.04	0.045	0.005	98,021	34	0.04	0.045	47,665	6,000	30,000		1,000	1,000	9,000			1,956
2024-02-29	T	FANS	0.045	0.045	0.04	0.04		301,321	30	0.04	0.045	160,443	3,000	53,000		2,033		82,000			500
2024-02-28	T	FANS	0.045	0.045	0.04	0.04		136,325	23	0.04	0.045	87,100	14,000	31,000		333		2,000			1,792
2024-02-27	T	FANS	0.04	0.045	0.04	0.04		68,761	32	0.04	0.045	36,300	22,000	1,000		2,473		2,000			1,300			1,000
2024-02-26	T	FANS	0.045	0.045	0.04	0.04		147,344	21	0.04	0.05	36,000		80,000		23		27,000			1,868
2024-02-23	T	FANS	0.04	0.045	0.04	0.04		259,744	43	0.04	0.045	141,000	19,000	60,000	5,000	767	28,000	2,000			2,056
2024-02-22	T	FANS	0.04	0.045	0.04	0.04		95,020	26	0.04	0.045	56,500	2,000	30,000	2,000						500
2024-02-21	T	FANS	0.045	0.045	0.04	0.04	-0.005	38,365	19	0.04	0.045	29,500	7,000								1,245
2024-02-20	T	FANS	0.04	0.045	0.04	0.04		114,789	36	0.04	0.045	85,365	16,000					10,000			1,214
2024-02-16	T	FANS	0.04	0.045	0.04	0.04	-0.005	41,668	11	0.04	0.045	12,784	2,000	10,000		1,640	5,000	10,000			244
2024-02-15	T	FANS	0.045	0.045	0.04	0.045	0.005	79,938	22	0.04	0.045	44,000		33,000		200		2,000			688
2024-02-14	T	FANS	0.045	0.045	0.04	0.04		216,017	41	0.04	0.045	112,000	52,000	20,000		1,550		28,000			1,529
2024-02-13	T	FANS	0.04	0.045	0.04	0.04	-0.005	422,786	67	0.04	0.045	345,000	37,000	10,000		500		26,000			550
2024-02-12	T	FANS	0.045	0.045	0.04	0.04	-0.005	159,063	30	0.04	0.045	13,000	14,000	4,000				126,000			2,061
2024-02-09	T	FANS	0.045	0.045	0.04	0.04		63,512	14	0.04	0.045	1,000	6,000	5,000				50,000			762
2024-02-08	T	FANS	0.045	0.045	0.04	0.04		140,485	12	0.04	0.045	77,000	3,000					40,000						20,000
2024-02-07	T	FANS	0.045	0.045	0.04	0.045		60,803	16	0.04	0.045	27,200	2,000	6,000		980		23,000			652
2024-02-06	T	FANS	0.045	0.045	0.04	0.04		58,021	17	0.04	0.045	8,000		26,000	10,000			9,000			520			4,000