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	FG	0.05	0.055	0.05	0.05	-0.005	244,539	35	0.05	0.055	163,600	26,000		23,000	1,540		30,000			1
2024-04-25	V	FG	0.055	0.055	0.05	0.055	0.005	1,569,680	69	0.05	0.055	890,065	194,000		280,000	4,700		199,000			1,615
2024-04-24	V	FG	0.055	0.055	0.05	0.05	-0.005	315,867	16	0.05	0.055	246,667	9,000	3,000	22,000	1,500		31,000
2024-04-23	V	FG	0.06	0.06	0.055	0.055	-0.005	129,793	21	0.055	0.065	51,180	8,000		24,000	900		44,000			1,713
2024-04-22	V	FG	0.06	0.065	0.06	0.06	-0.005	173,245	23	0.06	0.065	96,870	6,000		35,000	500		34,000			575
2024-04-19	V	FG						2	2	0.06	0.065			1				1
2024-04-18	V	FG	0.065	0.065	0.06	0.065	0.005	223,731	22	0.06	0.065	96,000	1,000		50,000	500		73,000			1,631
2024-04-17	V	FG	0.065	0.065	0.06	0.06	-0.005	250,703	44	0.06	0.065	110,190	18,000	5,000	61,000		3,000	52,000			713
2024-04-16	V	FG	0.06	0.065	0.06	0.065	0.005	264,344	35	0.06	0.065	88,000	11,000		84,000	800		79,000			1,444
2024-04-15	V	FG	0.07	0.07	0.06	0.065		197,476	40	0.06	0.065	111,000	5,000	2,000	43,000	1,000	7,000	25,000			910
2024-04-12	V	FG	0.07	0.075	0.065	0.065	-0.005	981,292	140	0.065	0.07	352,900	88,500	3,000	184,000	6,200	3,000	338,000			2,212
2024-04-11	V	FG	0.06	0.07	0.06	0.065	0.01	1,799,303	201	0.06	0.07	1,366,919	61,000		113,000	9,200	4,000	239,000			914
2024-04-10	V	FG	0.045	0.06	0.045	0.055	0.015	2,942,910	263	0.05	0.055	1,930,155	111,000	70,000	194,000	5,200	15,000	608,000			2,274
2024-04-09	V	FG						20	1	0.04	0.045	20
2024-04-08	V	FG	0.04	0.045	0.04	0.045		679,126	16	0.04	0.045	675,500				1,400		1,000
2024-04-05	V	FG	0.04	0.04	0.04	0.04	-0.005	9,527	7	0.04	0.045				2,000	393		6,000			850
2024-04-04	V	FG	0.045	0.045	0.045	0.045		6,700	7	0.035	0.045	100				500		4,000			2,000
2024-04-03	V	FG	0.04	0.045	0.04	0.045	0.005	276,336	35	0.035	0.045	263,413	2,000			1,000		3,000			6,000
2024-04-02	V	FG	0.035	0.04	0.035	0.04	0.005	337,490	25	0.035	0.04	186,000		67,000		500		82,000			980
2024-04-01	V	FG	0.035	0.035	0.035	0.035		7,851	5	0.035	0.04	7,851
2024-03-28	V	FG	0.04	0.04	0.035	0.035		8,607	6	0.035	0.04	6,503						1,000
2024-03-27	V	FG	0.04	0.04	0.035	0.035	-0.005	45,842	8	0.035	0.04	42,100				700		3,000
2024-03-26	V	FG	0.035	0.04	0.035	0.035	-0.005	107,876	11	0.035	0.04	55,173			17,000			18,000			203			17,500
2024-03-25	V	FG	0.04	0.04	0.04	0.04		1,060	4	0.035	0.04	2	1,000
2024-03-22	V	FG	0.04	0.04	0.04	0.04	-0.005	53,517	18	0.035	0.04	46,538	5,000
2024-03-21	V	FG	0.04	0.045	0.04	0.04		87,200	12	0.04	0.045	67,500		17,000			1,000	600			600
2024-03-20	V	FG	0.04	0.045	0.04	0.04		81,611	14	0.04	0.045	24,010	9,000		23,000	1,601		24,000
2024-03-19	V	FG	0.045	0.045	0.04	0.045		296,500	35	0.04	0.045	16,500	34,000		186,000	500		34,000						25,000
2024-03-18	V	FG	0.04	0.05	0.04	0.05	0.005	119,230	21	0.045	0.05	53,100			41,000	2,000		23,000			100
2024-03-15	V	FG	0.045	0.045	0.04	0.04	-0.005	815,049	30	0.04	0.045	575,370	10,000	27,000	41,000	3,000		158,000
2024-03-14	V	FG	0.04	0.045	0.04	0.045	0.005	760,185	35	0.04	0.05	540,050	21,000	15,000	52,000			131,000			165
2024-03-13	V	FG	0.04	0.055	0.035	0.04	0.005	1,138,530	91	0.04	0.055	621,805	65,000		266,000	9,501	9,000	164,000			2,279
2024-03-12	V	FG	0.035	0.04	0.035	0.04	0.005	231,554	16	0.035	0.04	213,020	15,000			500		1,000			589
2024-03-11	V	FG	0.035	0.035	0.03	0.035		36,600	20	0.03	0.035	22,000	9,000			1,650	1,000	2,000			100
2024-03-08	V	FG	0.04	0.04	0.035	0.035	-0.005	536,504	34	0.035	0.04	382,000	6,000		45,000			93,000			504			10,000
2024-03-07	V	FG	0.04	0.04	0.04	0.04		877,051	15	0.035	0.04	867,050	10,000
2024-03-06	V	FG	0.04	0.04	0.035	0.035	-0.005	238,936	17	0.035	0.04	205,737		7,000	6,000	1,500		8,000			699			10,000
2024-03-05	V	FG	0.04	0.045	0.04	0.04	0.005	276,500	18	0.035	0.04	255,750	11,750	4,000		1,000	4,000
2024-03-04	V	FG	0.045	0.045	0.035	0.035	-0.005	334,943	33	0.035	0.04	177,000	15,000	60,000	23,000	1,000		58,000			143
2024-03-01	V	FG	0.04	0.04	0.04	0.04	0.005	69,830	16	0.04	0.045	62,515					7,000				125
2024-02-29	V	FG	0.035	0.045	0.035	0.035		982,862	51	0.035	0.04	887,670	16,000	20,000	14,000	4,002	10,000	30,000			100
2024-02-28	V	FG	0.03	0.04	0.03	0.035	0.005	559,726	49	0.035	0.04	538,054		1,000	3,000		11,000	5,000			822
2024-02-27	V	FG	0.025	0.03	0.025	0.03		32,883	7	0.025	0.03	5,000						27,000			713
2024-02-26	V	FG	0.025	0.03	0.025	0.025		1,002,556	56	0.025	0.035	503,300	97,000	123,000	102,000	500		175,000			1,564			69
2024-02-23	V	FG	0.02	0.025	0.02	0.025		12,124	8	0.02	0.025			10,049				1,000			652
2024-02-22	V	FG	0.025	0.025	0.025	0.025		9,040	3	0.02	0.025	5,000			4,000
2024-02-21	V	FG	0.025	0.025	0.025	0.025		80,044	6	0.02	0.025	40,000	38,000					2,000			44
2024-02-20	V	FG	0.025	0.025	0.025	0.025		3,101	5	0.02	0.025	1,000									360
2024-02-16	V	FG	0.025	0.025	0.025	0.025	0.005	2,622	4	0.02	0.025	2,622
2024-02-15	V	FG	0.025	0.025	0.025	0.025	0.005	4,040	2	0.02	0.025		4,000
2024-02-14	V	FG						267	3	0.02	0.025
2024-02-13	V	FG	0.02	0.02	0.02	0.02	-0.005	7,000	1	0.02	0.025	7,000
2024-02-12	V	FG						500	1	0.02	0.025
2024-02-09	V	FG	0.025	0.025	0.02	0.02	-0.005	4,208	4	0.02	0.025				3,000			1,000			208
2024-02-08	V	FG	0.025	0.025	0.025	0.025		10,000	1	0.02	0.025							10,000
2024-02-07	V	FG	0.02	0.025	0.02	0.025		22,002	5	0.02	0.025	15,000		7,000							2
2024-02-06	V	FG	0.025	0.025	0.02	0.02	-0.005	53,001	6	0.02	0.025		20,000	3,000				12,000			1			18,000
2024-02-05	V	FG	0.025	0.025	0.025	0.025	0.005	158,151	13	0.02	0.025	50,001			1,000			107,000			150
2024-02-02	V	FG	0.025	0.025	0.025	0.025	0.005	19,538	4	0.02	0.025							19,244			244
2024-02-01	V	FG	0.02	0.02	0.02	0.02	-0.005	10,600	4	0.02	0.025	10,000									500
2024-01-31	V	FG	0.025	0.025	0.02	0.025		17,050	8	0.02	0.025	10,000	2,000	2,000				2,500			500
2024-01-30	V	FG	0.025	0.025	0.025	0.025		355,164	22	0.02	0.025	256,000	75,000				1,000	22,000
2024-01-29	V	FG	0.025	0.03	0.025	0.03	0.005	7,531	6	0.025	0.03		200	5,000				1,000