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
2024-05-03	V	FKM	0.055	0.055	0.05	0.05	-0.005	74,520	9	0.05	0.06	74,100
2024-05-02	V	FKM	0.055	0.06	0.055	0.055		46,293	12	0.05	0.055	33,100	10,000					3,000			65
2024-05-01	V	FKM	0.055	0.055	0.05	0.055		353,924	40	0.05	0.055	61,100	39,000	20,000	53,000	836		179,000
2024-04-30	V	FKM	0.055	0.06	0.055	0.055	-0.005	617,203	47	0.05	0.055	417,517	36,000	8,000	96,000	500		58,000			686
2024-04-29	V	FKM	0.065	0.065	0.055	0.06	-0.005	1,754,720	77	0.055	0.06	1,274,100	48,000		155,000	300	5,000	272,000
2024-04-26	V	FKM	0.055	0.07	0.055	0.07	0.015	451,700	24	0.065	0.07	382,600	22,000	5,000	1,000			41,000
2024-04-25	V	FKM	0.055	0.055	0.05	0.055		418,000	26	0.055	0.06	263,000	29,000		21,000			105,000
2024-04-24	V	FKM	0.055	0.055	0.055	0.055	0.005	122,700	25	0.05	0.055	6,000	5,000	20,000	75,000			16,000			700
2024-04-23	V	FKM	0.055	0.055	0.05	0.05	-0.005	181,000	16	0.05	0.055	72,000	20,000		20,000			69,000
2024-04-22	V	FKM	0.06	0.06	0.055	0.055	-0.005	173,389	20	0.055	0.06	83,389	4,000		55,000			30,000
2024-04-19	V	FKM	0.06	0.065	0.06	0.06	-0.005	208,336	29	0.055	0.06	119,000	10,000	50,000		15,600	6,000	7,000			736
2024-04-18	V	FKM	0.065	0.065	0.065	0.065		260,000	10	0.06	0.065	250,000						10,000
2024-04-17	V	FKM						40	1	0.06	0.065					40
2024-04-16	V	FKM	0.065	0.07	0.06	0.065	-0.01	876,529	57	0.06	0.065	509,000	7,000	30,000	134,000	165		181,000			64			15,000
2024-04-15	V	FKM	0.07	0.07	0.07	0.07	-0.005	3,100	2	0.07	0.075	100		3,000
2024-04-12	V	FKM	0.075	0.075	0.07	0.075	0.005	463,010	33	0.07	0.075	261,000	1,000	95,000	41,000			63,000			1,410
2024-04-11	V	FKM	0.065	0.07	0.065	0.07	0.005	430,055	44	0.07	0.075	217,000	18,000		52,000		9,000	133,000			2
2024-04-10	V	FKM	0.065	0.065	0.06	0.065		571,199	30	0.065	0.07	339,330	7,000	100,000	57,000			67,000			369
2024-04-09	V	FKM	0.065	0.07	0.065	0.07	0.005	393,403	16	0.065	0.07	328,000	6,000	1,000	21,000			37,000			200
2024-04-08	V	FKM	0.07	0.07	0.065	0.065		358,548	11	0.065	0.07	355,068						3,000			480
2024-04-05	V	FKM	0.075	0.075	0.065	0.065	-0.01	407,400	24	0.065	0.07	299,000	6,000		43,000			59,000			400
2024-04-04	V	FKM	0.07	0.08	0.07	0.07	-0.005	389,001	54	0.07	0.075	237,240	32,000	3,000	20,000	1,859		93,000			500
2024-04-03	V	FKM	0.06	0.075	0.055	0.075	0.02	973,782	113	0.07	0.075	624,013	8,000	10,000	135,000		2,000	193,000			1,269
2024-04-02	V	FKM	0.05	0.055	0.05	0.055	0.005	241,883	24	0.055	0.06	188,101			41,000	737		10,000
2024-04-01	V	FKM	0.05	0.05	0.05	0.05		190,505	21	0.045	0.05	108,000	35,000	8,000				39,000
2024-03-28	V	FKM	0.045	0.05	0.045	0.05	0.005	69,425	11	0.045	0.05	65,000	1,000	2,000							1,425
2024-03-27	V	FKM	0.045	0.045	0.045	0.045	-0.005	121,010	10	0.045	0.05	111,000	4,000		3,000			3,000			10
2024-03-26	V	FKM	0.05	0.05	0.05	0.05	0.005	111,031	7	0.045	0.05	71,031		30,000				10,000
2024-03-25	V	FKM	0.04	0.045	0.04	0.045		116,710	18	0.04	0.05	55,200	11,000	6,100				44,000
2024-03-22	V	FKM	0.04	0.045	0.04	0.045		8,250	6	0.04	0.045	100			5,000	1,050		2,000
2024-03-21	V	FKM	0.045	0.045	0.04	0.04	-0.005	112,100	10	0.04	0.045	100		29,000	20,000			63,000
2024-03-20	V	FKM	0.045	0.045	0.04	0.045		611,190	39	0.04	0.045	85,000	67,000	107,000	48,000			214,000						90,100
2024-03-19	V	FKM	0.05	0.05	0.05	0.05	0.005	6,661	5	0.045	0.05				6,000	500
2024-03-18	V	FKM	0.045	0.045	0.045	0.045	-0.005	222,506	13	0.045	0.05	203,000	12,000		3,000	500		4,000
2024-03-15	V	FKM	0.045	0.05	0.04	0.05	0.005	907,700	59	0.045	0.05	545,150	40,000	185,000	12,000	50		125,000
2024-03-14	V	FKM						80	1	0.045	0.05
2024-03-13	V	FKM	0.045	0.045	0.045	0.045	-0.005	137,800	13	0.045	0.05	37,100	3,000		18,000			79,000
2024-03-12	V	FKM	0.05	0.05	0.05	0.05		23,104	7	0.045	0.05	16,100						7,000
2024-03-11	V	FKM	0.045	0.05	0.045	0.045	-0.005	130,477	13	0.045	0.05	25,100						105,000			77
2024-03-08	V	FKM	0.05	0.05	0.045	0.05		269,495	36	0.045	0.05	63,000	85,000	15,000	15,000			91,000
2024-03-07	V	FKM	0.05	0.05	0.05	0.05		228,103	16	0.045	0.05	227,643				460
2024-03-06	V	FKM	0.05	0.05	0.05	0.05		602,849	44	0.045	0.05	411,049	76,000	1,000	53,000			50,000						11,000
2024-03-05	V	FKM	0.055	0.055	0.05	0.05		47,818	6	0.05	0.055				38,000	818		9,000
2024-03-04	V	FKM	0.055	0.055	0.05	0.05		360,000	33	0.05	0.055	250,000	12,000	15,000	38,000			45,000
2024-03-01	V	FKM	0.05	0.055	0.045	0.055	0.005	207,000	41	0.05	0.055	117,000	19,000	20,000	22,000			29,000
2024-02-29	V	FKM	0.05	0.05	0.05	0.05		28,802	7	0.045	0.055	5,000	10,000					13,000
2024-02-28	V	FKM	0.055	0.055	0.05	0.05		40,000	4	0.05	0.055	25,000			5,000			10,000
2024-02-27	V	FKM	0.05	0.055	0.05	0.05		43,500	6	0.05	0.055	38,000	5,000								500
2024-02-26	V	FKM	0.055	0.055	0.05	0.05	-0.005	36,063	8	0.05	0.055	28,000	1,000	4,000				3,000
2024-02-23	V	FKM	0.05	0.055	0.05	0.055		55,000	2	0.05	0.055							55,000
2024-02-22	V	FKM	0.055	0.055	0.055	0.055		549,200	29	0.05	0.055	326,500	30,000	10,000	87,000		8,000	77,000						10,000
2024-02-21	V	FKM	0.06	0.06	0.06	0.06	0.005	72,000	17	0.055	0.06		29,000	10,000	17,000			16,000
2024-02-20	V	FKM	0.065	0.065	0.055	0.055	-0.01	289,783	21	0.055	0.06	102,600	350	15,000	118,000			53,000			233
2024-02-16	V	FKM	0.06	0.065	0.06	0.065	0.005	80,820	14	0.06	0.065	17,000	1,000		14,000	500		48,000			320
2024-02-15	V	FKM	0.06	0.065	0.06	0.065	0.005	152,300	20	0.06	0.065	99,000	30,000		16,000			7,000
2024-02-14	V	FKM	0.05	0.06	0.05	0.06	0.01	560,743	60	0.055	0.06	104,000	92,000	105,000	156,000	443		83,000			300			20,000
2024-02-13	V	FKM	0.055	0.055	0.05	0.05	-0.005	363,445	37	0.05	0.055	154,400	45,000	37,000	57,000	545		69,000			500
2024-02-12	V	FKM	0.07	0.07	0.055	0.06	-0.01	1,165,731	72	0.055	0.06	576,442	61,000	50,000	96,000		2,000	319,000			664			60,000
2024-02-09	V	FKM	0.065	0.07	0.065	0.07	0.005	350,300	47	0.065	0.07	73,000	41,000	2,000	71,000	1,400		161,000
2024-02-08	V	FKM	0.065	0.065	0.06	0.065	-0.005	329,467	48	0.06	0.065	219,769	30,000	36,000	5,000	7		38,000			1
2024-02-07	V	FKM	0.07	0.085	0.065	0.07	0.02	4,402,528	372	0.065	0.07	2,768,536	519,000	187,400	284,000	1,500	27,000	567,000			42,507		1,000
2024-02-06	V	FKM	0.05	0.05	0.05	0.05	0.01	2,009	3	0.045	0.05	2,000									9