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	FL	0.88	0.88	0.84	0.86		95,681	109	0.84	0.86	27,705	10,000	21,500	13,500	66		19,501			2,440
2024-05-02	V	FL	0.85	0.88	0.83	0.86	0.01	160,316	197	0.84	0.87	85,008	7,500	15,500	25,500	1,755	1,000	19,520			2,141
2024-05-01	V	FL	0.88	0.88	0.82	0.85	-0.01	219,382	200	0.84	0.85	122,143	27,000	5,000	27,500	6,250	1,500	24,500			3,454
2024-04-30	V	FL	0.89	0.89	0.83	0.87	-0.01	255,799	257	0.85	0.88	110,965	17,663	45,000	26,000	1,639	1,000	45,062			6,778
2024-04-29	V	FL	0.90	0.90	0.86	0.88	-0.01	242,416	238	0.87	0.88	135,175	25,150	21,000	18,000	1,464	1,000	24,000			13,348
2024-04-26	V	FL	0.87	0.93	0.87	0.88	0.02	389,208	407	0.87	0.89	189,943	37,500	24,000	55,000	2,448	5,500	54,501			10,467			2,000
2024-04-25	V	FL	0.81	0.88	0.79	0.85	0.06	443,822	354	0.85	0.87	229,707	19,768	35,100	60,000	780	9,000	80,006			8,190
2024-04-24	V	FL	0.82	0.82	0.77	0.78	-0.04	222,948	296	0.77	0.81	85,304	7,500	19,150	44,000	1,656	2,000	49,500			10,851
2024-04-23	V	FL	0.81	0.82	0.80	0.80	-0.02	109,132	173	0.80	0.82	45,020	1,500	11,740	17,500	40	500	19,502			11,151
2024-04-22	V	FL	0.80	0.82	0.77	0.81	0.01	117,013	137	0.80	0.82	34,148	9,050	19,500	31,500	200	3,500	15,481			1,472			500
2024-04-19	V	FL	0.80	0.81	0.78	0.80		268,589	253	0.79	0.80	155,322	26,131	14,000	33,500		6,500	22,001			3,679			500
2024-04-18	V	FL	0.87	0.87	0.78	0.81	-0.04	491,232	456	0.79	0.81	205,956	111,133	31,500	80,000	1,452	6,000	38,500			9,570			2,000
2024-04-17	V	FL	0.84	0.94	0.80	0.87	0.07	1,075,096	591	0.85	0.87	400,143	61,209	139,520	108,000	2,155	74,000	280,711			4,612
2024-04-16	V	FL	0.84	0.84	0.78	0.80	-0.06	445,885	387	0.80	0.81	244,426	70,400	38,505	33,000	1,796	3,000	37,500			7,690
2024-04-15	V	FL	0.88	0.88	0.85	0.86	-0.02	162,757	217	0.85	0.86	80,836	14,180	13,500	24,000	1,165		14,501			2,160
2024-04-12	V	FL	0.92	0.92	0.87	0.88	-0.03	194,663	246	0.87	0.89	56,434	12,000	2,005	39,000	3,732	46,500	28,007			4,439
2024-04-11	V	FL	0.92	0.92	0.87	0.91		202,953	317	0.89	0.91	95,503	16,000	15,000	38,500	1,350	3,000	25,018			3,566			500
2024-04-10	V	FL	0.92	0.92	0.87	0.89	-0.04	481,221	688	0.89	0.91	200,210	38,010	15,149	136,000	273	1,000	78,502			5,911
2024-04-09	V	FL	0.92	0.93	0.90	0.93		155,890	213	0.92	0.93	79,718	9,500	20,000	29,500	110		11,502			3,486
2024-04-08	V	FL	0.91	0.94	0.90	0.93	0.01	208,724	264	0.91	0.93	126,028	10,225	21,500	30,000	1,364	1,500	13,501			3,669			500
2024-04-05	V	FL	0.90	0.94	0.88	0.94	0.04	275,500	299	0.92	0.94	122,593	13,000	74,000	27,000	2,065	500	29,001			5,106
2024-04-04	V	FL	0.89	0.95	0.89	0.91	0.04	414,980	425	0.89	0.91	204,962	47,575	45,500	44,000	1,368	4,000	57,503			6,776
2024-04-03	V	FL	0.95	0.95	0.86	0.87	-0.06	461,661	619	0.87	0.89	171,703	64,892	64,000	76,000	1,534	9,500	26,512			22,594
2024-04-02	V	FL	0.99	0.99	0.86	0.93	-0.03	830,071	654	0.91	0.94	322,517	53,000	122,025	101,000	4,596	120,500	93,002			7,494			500
2024-04-01	V	FL	0.86	0.97	0.83	0.96	0.13	832,782	680	0.94	0.96	465,479	42,159	75,325	105,000	1,988	52,000	70,001			11,482
2024-03-28	V	FL	0.79	0.83	0.77	0.83	0.05	412,563	335	0.81	0.83	169,366	38,500	57,500	60,000	5,667	13,490	60,032			3,625			1,000
2024-03-27	V	FL	0.82	0.82	0.76	0.79	-0.03	436,592	342	0.78	0.79	236,041	19,500	69,200	42,500	723	37,000	18,500			4,436			500
2024-03-26	V	FL	0.77	0.87	0.76	0.81	0.06	968,902	825	0.81	0.83	547,448	82,500	106,163	118,500	5,982	4,500	91,501			6,213
2024-03-25	V	FL	0.76	0.77	0.72	0.75	-0.01	457,092	364	0.75	0.76	275,039	7,500	84,500	23,500	2,335	500	33,506			11,827
2024-03-22	V	FL	0.74	0.76	0.72	0.76	0.02	501,340	360	0.75	0.76	196,967	43,252	127,500	46,000	3,873	1,500	59,001			7,603			3,100
2024-03-21	V	FL	0.76	0.79	0.74	0.74	-0.01	506,787	310	0.74	0.75	176,079	64,740	40,500	71,500	13,700	30,500	93,505			13,112		500
2024-03-20	V	FL	0.74	0.79	0.71	0.75	0.02	587,786	400	0.75	0.76	258,463	52,500	70,500	66,000	2,518	29,000	90,505			15,057			3
2024-03-19	V	FL	0.73	0.74	0.71	0.73		344,114	319	0.73	0.74	148,408	24,500	34,500	62,500	5,894	7,500	24,511			8,774
2024-03-18	V	FL	0.75	0.75	0.69	0.74	0.01	872,814	572	0.73	0.74	500,509	47,493	62,000	96,500	2,264	13,500	102,001			10,096			1,500
2024-03-15	V	FL	0.77	0.77	0.72	0.73	-0.03	420,991	368	0.72	0.77	252,559	39,122	28,500	47,000	2,974	14,500	18,001			13,096
2024-03-14	V	FL	0.79	0.79	0.74	0.76		552,756	395	0.74	0.76	339,150	50,733	33,430	47,500	1,065	4,500	66,001			6,354
2024-03-13	V	FL	0.78	0.83	0.76	0.76	-0.01	564,619	492	0.75	0.78	213,751	15,500	74,500	106,000	2,696	15,000	100,500			20,675		500	11,000
2024-03-12	V	FL	0.80	0.81	0.77	0.78	-0.01	376,432	305	0.77	0.78	197,785	24,400	42,000	25,000	845		60,502			9,964		500	2,000
2024-03-11	V	FL	0.79	0.81	0.78	0.79	-0.02	543,254	500	0.79	0.81	308,252	37,500	55,500	39,500	6,467	1,000	59,501			21,596
2024-03-08	V	FL	0.88	0.88	0.80	0.80	-0.09	810,755	592	0.80	0.82	442,306	58,765	94,800	49,000	3,058	42,000	74,001			28,668			300
2024-03-07	V	FL	0.90	0.97	0.88	0.89	-0.02	850,292	715	0.88	0.94	312,494	67,000	160,430	75,500	2,237	15,000	154,501			47,657			7,050
2024-03-06	V	FL	0.95	0.97	0.86	0.90	-0.10	1,994,562	1,384	0.90	0.93	1,079,068	89,500	277,700	184,200	652	67,100	210,605			42,235		1,800	1,000
2024-03-05	V	FL	1.20	1.21	0.95	1.00	-0.18	2,092,780	2,692	0.99	1.00	1,053,273	104,100	280,600	161,600	463	140,900	243,774			72,453		6,800	4,900
2024-03-04	V	FL	1.20	1.21	1.02	1.18	0.26	2,954,548	2,340	1.14	1.18	1,297,134	264,030	598,000	212,000	13,405	75,000	366,002			68,814
2024-03-01	V	FL	0.72	0.93	0.68	0.92	0.24	2,136,936	1,387	0.92	0.93	1,076,826	189,209	216,302	278,500	5,790	8,500	267,000			38,882		3,000	16,150
2024-02-29	V	FL	0.63	0.71	0.62	0.68	0.07	744,922	521	0.68	0.69	323,385	57,500	77,650	103,000	6,325	49,000	87,095			17,685			13,000
2024-02-28	V	FL	0.71	0.73	0.60	0.60	-0.08	1,140,313	1,026	0.60	0.62	487,810	141,500	78,500	222,500	6,040	11,500	150,501			7,250		2,500	7,000
2024-02-27	V	FL	0.58	0.73	0.54	0.68	0.14	1,871,648	1,130	0.67	0.68	560,745	155,488	210,800	258,000	10,218	135,000	386,501			82,392		10,500	21,015
2024-02-26	V	FL	0.44	0.55	0.43	0.54	0.115	1,177,831	673	0.52	0.54	395,226	107,318	102,500	170,500	5,082	109,500	196,001			66,620		500	12,000
2024-02-23	V	FL	0.41	0.46	0.405	0.435	0.02	1,560,206	685	0.42	0.45	653,169	124,500	235,000	141,000	12,370	54,000	257,801			29,190			27,000
2024-02-22	V	FL	0.485	0.485	0.41	0.41	-0.06	1,382,154	761	0.41	0.415	672,161	146,974	104,700	132,000	4,649	31,500	226,000			37,564		12,000	10,000
2024-02-21	V	FL	0.475	0.49	0.465	0.47		589,229	416	0.47	0.51	261,151	45,093	66,500	88,500	1,808	2,500	108,520			10,520			441
2024-02-20	V	FL	0.53	0.53	0.45	0.47	-0.04	703,629	520	0.46	0.475	309,564	114,888	40,500	72,500	4,434	4,000	104,535			20,952		2,500	21,000
2024-02-16	V	FL	0.57	0.57	0.485	0.51	-0.03	2,446,711	1,978	0.50	0.52	932,972	387,500	178,000	326,500	8,254	95,000	322,500			107,948		1,000	4,500
2024-02-15	V	FL	0.52	0.59	0.48	0.54	-0.02	1,807,543	1,379	0.50	0.59	749,090	177,000	242,850	215,500	11,240	28,000	358,504			20,075			1,000
2024-02-14	V	FL	0.58	0.59	0.52	0.55	-0.03	1,099,800	731	0.53	0.59	429,450	64,500	255,500	106,500	3,563	40,500	175,500			19,404
2024-02-13	V	FL	0.61	0.61	0.58	0.58	-0.03	119,528	170	0.58	0.60	69,153	6,500	2,500	10,000	275	500	22,501			7,814
2024-02-12	V	FL	0.59	0.62	0.59	0.61		210,104	211	0.61	0.62	98,123	10,000	37,010	20,500	1,459		35,501			4,246
2024-02-09	V	FL	0.61	0.64	0.59	0.61	-0.01	858,983	346	0.61	0.62	643,328	15,500	30,010	52,500	781	6,500	98,000			9,489		1,000
2024-02-08	V	FL	0.64	0.64	0.61	0.61	-0.01	148,492	217	0.61	0.62	53,221	10,000	16,000	12,500	2,615	1,500	45,502			4,437		500
2024-02-07	V	FL	0.63	0.66	0.62	0.62	-0.01	277,176	264	0.62	0.64	114,433	19,000	48,500	29,000	3,200	3,000	53,501			3,552		500	500