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	FLY	0.54	0.54	0.48	0.48	-0.05	174,000	58	0.47	0.50	116,000	3,000	32,100	1,500	10,100	1,000	10,000
2024-04-25	V	FLY	0.55	0.56	0.52	0.53	-0.04	35,489	34	0.52	0.67	32,089		1,000			500	500			300
2024-04-24	V	FLY	0.57	0.57	0.57	0.57	0.02	16,300	8	0.55	0.61	16,100									200
2024-04-23	V	FLY	0.57	0.57	0.55	0.55		1,500	2	0.55	0.57				1,000			500
2024-04-22	V	FLY	0.57	0.57	0.55	0.55	-0.02	8,741	11	0.54	0.57	6,649	2,000
2024-04-19	V	FLY	0.57	0.58	0.57	0.57	0.01	14,830	9	0.53	0.60	11,500	500		500			2,000			330
2024-04-18	V	FLY	0.57	0.60	0.56	0.60	0.01	23,575	15	0.53	0.61	10,900			500			11,500			200
2024-04-17	V	FLY	0.59	0.59	0.56	0.59	-0.02	4,941	11	0.56	0.59	720		500	3,000	220					251
2024-04-16	V	FLY	0.56	0.61	0.53	0.61	0.04	35,351	27	0.52	0.61	28,149	500		1,000			4,500			1,172
2024-04-15	V	FLY	0.58	0.58	0.56	0.57	-0.01	30,749	17	0.56	0.57	20,001	2,000	7,500		300	500				448
2024-04-12	V	FLY	0.60	0.60	0.58	0.58	0.01	26,006	35	0.56	0.60	9,500		2,000			2,500				4
2024-04-11	V	FLY	0.58	0.58	0.57	0.57	-0.01	26,300	14	0.56	0.60	14,000	2,000	7,500				2,500			300
2024-04-10	V	FLY	0.58	0.58	0.58	0.58	0.01	1,700	3	0.57	0.58	1,700
2024-04-09	V	FLY	0.58	0.58	0.57	0.57		24,950	10	0.57	0.58	24,150						800
2024-04-08	V	FLY	0.60	0.60	0.57	0.57	0.01	64,553	47	0.56	0.62	41,200	3,500	4,000	2,500	200		9,000			3,543
2024-04-05	V	FLY	0.60	0.60	0.56	0.56	-0.02	47,848	29	0.56	0.60	28,200	1,500	7,500	1,000	100		4,000			5,531
2024-04-04	V	FLY	0.62	0.62	0.58	0.60		6,504	6	0.59	0.60	2,500			4,000						4
2024-04-03	V	FLY	0.63	0.63	0.60	0.60	-0.01	28,852	17	0.58	0.63	14,000	2,000	10,000	2,500						100
2024-04-02	V	FLY	0.60	0.61	0.59	0.59	-0.01	12,049	14	0.58	0.62	8,900		2,000		649		500
2024-04-01	V	FLY	0.58	0.60	0.58	0.60		12,600	7	0.59	0.60	11,100			500			1,000
2024-03-28	V	FLY	0.60	0.60	0.57	0.60	0.01	6,730	6	0.58	0.60	6,700									30
2024-03-27	V	FLY	0.59	0.60	0.59	0.59	0.02	16,407	11	0.59	0.60	9,000		6,500		400	500				7
2024-03-26	V	FLY	0.57	0.57	0.57	0.57	-0.02	4,117	4	0.57	0.60	4,000									117
2024-03-25	V	FLY	0.59	0.60	0.58	0.60	0.04	8,950	13	0.57	0.60	7,400		500		100	500				300
2024-03-22	V	FLY	0.59	0.59	0.56	0.56		1,000	2	0.56	0.58	1,000
2024-03-21	V	FLY	0.59	0.59	0.56	0.56	-0.01	42,385	16	0.56	0.60	34,000	2,000	6,000		200
2024-03-20	V	FLY	0.56	0.59	0.56	0.57	0.02	84,854	38	0.56	0.57	52,300	2,500	15,000	3,000		1,500	10,000			74
2024-03-19	V	FLY	0.56	0.57	0.55	0.55	-0.02	74,188	26	0.55	0.57	61,174		4,500	3,000			5,000			210
2024-03-18	V	FLY	0.57	0.58	0.54	0.54	-0.01	3,158	6	0.52	0.56	500	1,500	1,000							150
2024-03-15	V	FLY	0.58	0.58	0.54	0.54		14,512	16	0.54	0.59	8,500					4,000	1,500			500
2024-03-14	V	FLY	0.55	0.58	0.52	0.52	-0.03	13,000	7	0.50	0.59	11,000	1,000	500				500
2024-03-13	V	FLY	0.55	0.58	0.55	0.55		13,700	7	0.55	0.59	12,000	500	500				500			200
2024-03-12	V	FLY	0.58	0.59	0.55	0.55		19,496	18	0.54	0.55	14,528	2,000	100	1,000			1,500
2024-03-11	V	FLY	0.57	0.59	0.55	0.55	-0.04	59,281	27	0.54	0.59	48,896	1,000	8,000		780					155
2024-03-08	V	FLY	0.59	0.59	0.57	0.57	0.01	3,400	7	0.56	0.59	500			1,000			1,500			100
2024-03-07	V	FLY	0.59	0.59	0.55	0.55	-0.04	3,200	6	0.55	0.59	2,600		500		100
2024-03-06	V	FLY	0.58	0.59	0.58	0.59	0.03	9,220	9	0.56	0.59	5,200		3,000				500			220
2024-03-05	V	FLY	0.59	0.59	0.56	0.56		15,608	10	0.55	0.59	8,250		7,000							200
2024-03-04	V	FLY	0.55	0.56	0.54	0.56	-0.03	25,063	24	0.55	0.58	15,710	1,500	6,000		200					339
2024-03-01	V	FLY	0.58	0.59	0.57	0.59	0.01	7,935	9	0.58	0.59	6,500						1,000			435
2024-02-29	V	FLY	0.58	0.58	0.58	0.58		11,000	6	0.55	0.59	9,500	1,000				500
2024-02-28	V	FLY	0.58	0.58	0.56	0.58	-0.01	18,410	12	0.56	0.59	15,010	500				1,000	1,500
2024-02-27	V	FLY	0.60	0.60	0.59	0.59	-0.01	4,879	8	0.58	0.59	4,500				50					329
2024-02-26	V	FLY	0.58	0.60	0.58	0.58	-0.02	3,600	6	0.58	0.60			1,000		100		2,500
2024-02-23	V	FLY	0.60	0.61	0.59	0.61		36,538	41	0.58	0.61	10,600	3,500		5,000		1,000	15,000			1,275
2024-02-22	V	FLY	0.64	0.64	0.61	0.61	-0.04	8,600	6	0.60	0.64	5,500									3,100
2024-02-21	V	FLY	0.64	0.65	0.60	0.60	-0.05	12,262	12	0.60	0.65	4,512			2,000			3,000			2,750
2024-02-20	V	FLY	0.70	0.70	0.62	0.62	0.02	34,233	41	0.62	0.65	13,225	1,000	500	500			18,500			472
2024-02-16	V	FLY	0.49	0.64	0.49	0.60	0.14	191,976	102	0.61	0.62	100,845	19,000	9,000	11,500	300	8,000	38,000			4,852
2024-02-15	V	FLY	0.51	0.51	0.46	0.47	-0.03	106,349	24	0.46	0.52	86,000	1,500	10,000		39	2,000	6,500			10
2024-02-14	V	FLY	0.50	0.54	0.50	0.50	0.02	24,500	11	0.50	0.55	2,000	15,000		1,000			6,500
2024-02-13	V	FLY	0.50	0.50	0.475	0.485	-0.015	100,673	42	0.48	0.50	60,860	2,000	7,000	4,000	300		23,500			3,001
2024-02-12	V	FLY	0.54	0.54	0.49	0.50		161,145	18	0.49	0.50	144,145		7,000	4,000			6,000
2024-02-09	V	FLY	0.54	0.54	0.50	0.50	-0.04	38,940	25	0.47	0.50	24,001	5,500		2,000			6,500			819
2024-02-08	V	FLY	0.54	0.54	0.54	0.54		1,500	3	0.50	0.55	500			500			500
2024-02-07	V	FLY	0.54	0.54	0.54	0.54	0.04	14,473	11	0.51	0.55	9,000	1,500								3,763
2024-02-06	V	FLY	0.54	0.54	0.50	0.50		85,890	32	0.50	0.55	74,500		7,000		400					3,990
2024-02-05	V	FLY	0.50	0.50	0.50	0.50		19,734	13	0.50	0.52	19,600									134
2024-02-02	V	FLY	0.52	0.52	0.50	0.50		38,973	19	0.50	0.55	37,500				400					477
2024-02-01	V	FLY	0.54	0.54	0.50	0.51	0.01	60,827	21	0.50	0.51	32,000	2,500	24,000	1,500	300					400
2024-01-31	V	FLY	0.48	0.54	0.48	0.50	0.02	35,962	32	0.50	0.55	23,980		2,500	4,000			4,000			1,222
2024-01-30	V	FLY	0.50	0.50	0.46	0.46	-0.035	67,463	36	0.45	0.48	53,320	3,000	2,000	1,500	250		5,500			1,498
2024-01-29	V	FLY	0.57	0.57	0.49	0.495	-0.075	80,087	53	0.49	0.50	60,410	4,000	8,500		200		5,000			1,277