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
2024-04-24	V	FPX	0.32	0.32	0.31	0.31	-0.005	29,478	17	0.31	0.32	17,000	6,000	2,000		448		4,000			30
2024-04-23	V	FPX	0.31	0.315	0.31	0.315	0.005	59,246	30	0.31	0.32	22,000	5,000		500	100	25,500	5,000			696
2024-04-22	V	FPX	0.295	0.315	0.29	0.305	0.005	226,659	59	0.305	0.315	163,764	12,000	22,500	7,000			20,000			860
2024-04-19	V	FPX	0.30	0.305	0.285	0.29	-0.01	147,319	79	0.29	0.30	95,912	11,500	2,500	10,500	300	1,000	23,000			1,003
2024-04-18	V	FPX	0.295	0.305	0.295	0.30	0.005	40,807	24	0.30	0.305	24,587	2,000	4,500	5,000	50	500	3,000			1,170
2024-04-17	V	FPX	0.30	0.305	0.295	0.30		43,300	27	0.295	0.305	19,500	4,500	12,000	3,000			4,000			300
2024-04-16	V	FPX	0.305	0.305	0.295	0.30	-0.005	75,014	44	0.295	0.30	47,500	7,750	3,000	500		4,500	11,000			744
2024-04-15	V	FPX	0.305	0.31	0.305	0.305	-0.005	17,984	17	0.30	0.305	1,015	5,000		4,500			7,000			250
2024-04-12	V	FPX	0.31	0.32	0.31	0.31		144,395	99	0.30	0.315	77,080	18,000	19,500	5,000	600	1,500	22,000			550
2024-04-11	V	FPX	0.31	0.31	0.305	0.31	0.005	53,755	22	0.305	0.32	48,450		2,500				2,500			5
2024-04-10	V	FPX	0.30	0.31	0.30	0.305		97,107	44	0.30	0.31	48,734	6,000	2,430	5,500			33,000			855
2024-04-09	V	FPX	0.30	0.315	0.30	0.305	0.005	17,137	20	0.30	0.305	11,650	1,000	1,000	500	450		1,500			637
2024-04-08	V	FPX	0.30	0.305	0.295	0.30		157,820	50	0.30	0.305	124,275	5,000	19,000				8,000			788
2024-04-05	V	FPX	0.30	0.30	0.29	0.295	-0.005	98,224	31	0.295	0.305	29,324	10,500	5,500	2,500	450	34,000	15,500			300
2024-04-04	V	FPX	0.30	0.305	0.29	0.295		82,822	37	0.29	0.305	62,164	8,000	4,000	500		1,500	5,000			991
2024-04-03	V	FPX	0.31	0.31	0.29	0.295	-0.005	153,137	57	0.295	0.305	92,215	7,700	17,100	9,500		2,500	24,000			22
2024-04-02	V	FPX	0.31	0.31	0.295	0.295	-0.015	85,692	44	0.295	0.315	55,533	5,500	5,000	6,500	451		12,000			708
2024-04-01	V	FPX	0.31	0.31	0.305	0.305		62,076	34	0.30	0.305	42,305	3,000	1,000	5,000		500	9,000			1,202
2024-03-28	V	FPX	0.315	0.315	0.305	0.305	0.005	50,968	29	0.30	0.305	23,039	2,500	7,500	1,000	50		16,000			695
2024-03-27	V	FPX	0.30	0.31	0.30	0.30		165,865	47	0.295	0.31	141,401	2,000		3,500			17,500			1,462
2024-03-26	V	FPX	0.295	0.305	0.295	0.30		118,688	52	0.295	0.305	72,315	3,500	14,500	18,000			8,500			1,402
2024-03-25	V	FPX	0.29	0.305	0.29	0.30	0.01	177,164	67	0.29	0.305	76,070	14,000	44,000	13,000	100	2,000	26,500			916
2024-03-22	V	FPX	0.295	0.30	0.29	0.29	-0.005	53,099	29	0.29	0.295	36,000	2,500	500	11,000	400		2,000			599
2024-03-21	V	FPX	0.295	0.305	0.29	0.295		166,119	83	0.29	0.30	50,500	13,000	18,000	7,000	300	7,500	68,500			919
2024-03-20	V	FPX	0.305	0.31	0.295	0.295	-0.01	95,583	56	0.295	0.30	45,000	15,000	16,500	1,500			15,500			1,191
2024-03-19	V	FPX	0.315	0.315	0.30	0.31		201,854	77	0.305	0.31	99,775	16,500	30,000	8,500		1,500	43,500			639
2024-03-18	V	FPX	0.315	0.315	0.305	0.31	-0.005	123,552	40	0.305	0.32	87,418	5,000	15,170	3,000			12,000			479
2024-03-15	V	FPX	0.30	0.32	0.30	0.32	0.015	116,109	30	0.31	0.32	57,700	4,500	15,000	13,500			25,000			205
2024-03-14	V	FPX	0.305	0.31	0.30	0.31	0.005	102,775	17	0.305	0.31	97,500	1,500		2,500	175		1,000			100
2024-03-13	V	FPX	0.315	0.315	0.305	0.305	-0.005	53,784	32	0.30	0.31	44,300	6,000			50	1,000	1,000			604
2024-03-12	V	FPX	0.30	0.31	0.30	0.31	0.01	50,367	31	0.305	0.32	27,000	5,000					17,000			522
2024-03-11	V	FPX	0.31	0.31	0.295	0.30	-0.005	88,787	48	0.30	0.305	71,340	10,000		1,500	402		5,000			250
2024-03-08	V	FPX	0.305	0.31	0.305	0.31	0.01	24,225	15	0.305	0.32	9,500	1,000	800	7,500	200		5,000			50
2024-03-07	V	FPX	0.305	0.31	0.30	0.30		190,958	52	0.295	0.305	111,000	3,000	50,500	500	240		25,000			259
2024-03-06	V	FPX	0.315	0.315	0.30	0.30	-0.02	285,414	72	0.30	0.31	205,800	7,500	15,000	20,500	943	3,500	30,500			120
2024-03-05	V	FPX	0.32	0.325	0.315	0.315	-0.005	54,736	26	0.315	0.32	16,554	1,500	34,000				2,000			250
2024-03-04	V	FPX	0.325	0.325	0.315	0.32	-0.01	105,522	53	0.32	0.325	42,626	12,000	27,014	7,500	300	500	15,000			377
2024-03-01	V	FPX	0.315	0.33	0.31	0.33	0.02	325,073	107	0.33	0.34	93,197	37,500	100,014	42,500		9,000	36,000			6,635
2024-02-29	V	FPX	0.315	0.315	0.31	0.31	-0.015	33,447	22	0.30	0.33	27,991	2,000					3,000			369
2024-02-28	V	FPX	0.325	0.345	0.315	0.315	-0.02	506,967	149	0.31	0.34	229,983	21,000	159,027	32,000	250	3,000	58,500			2,137
2024-02-27	V	FPX	0.335	0.345	0.335	0.335	-0.005	55,348	27	0.335	0.36	26,700	10,000	10,000	5,500	292		2,000			802
2024-02-26	V	FPX	0.335	0.345	0.335	0.345	0.005	82,141	43	0.335	0.355	23,500	8,000	9,500	14,500	510		24,000			860
2024-02-23	V	FPX	0.34	0.355	0.34	0.34		145,116	85	0.335	0.35	50,200	22,000	11,500	17,000	625	1,000	41,500			445
2024-02-22	V	FPX	0.34	0.345	0.33	0.34		128,764	50	0.34	0.35	85,722	15,000	500	7,500	157		19,000			778
2024-02-21	V	FPX	0.34	0.345	0.34	0.34		15,418	22	0.34	0.35	11,457	1,000					2,500			46
2024-02-20	V	FPX	0.37	0.37	0.34	0.34	-0.025	147,623	76	0.34	0.38	109,809	9,500		2,500		6,500	17,000			1,837
2024-02-16	V	FPX	0.37	0.37	0.36	0.36	-0.005	6,026	11	0.365	0.38	97		2,000				3,000			524
2024-02-15	V	FPX	0.365	0.365	0.365	0.365		31,366	26	0.365	0.37	7,100	1,500		1,000			20,500			665
2024-02-14	V	FPX	0.34	0.375	0.34	0.365	0.02	82,979	66	0.365	0.38	42,141	12,000	2,000	2,000		2,500	20,500			869
2024-02-13	V	FPX	0.36	0.37	0.34	0.345	-0.005	29,823	25	0.33	0.37	5,700	1,000	16,000	1,500	600	500	4,000			35
2024-02-12	V	FPX	0.35	0.36	0.335	0.36	-0.01	104,786	55	0.33	0.36	31,165	20,150	2,531	5,500			44,500			438
2024-02-09	V	FPX	0.365	0.37	0.35	0.37		57,215	35	0.355	0.37	28,000	1,500	6,000	1,500		1,000	7,000			11,913
2024-02-08	V	FPX	0.365	0.38	0.365	0.37	-0.01	60,885	36	0.37	0.38	11,500	16,500	25,500		83		6,000			802		500
2024-02-07	V	FPX	0.38	0.38	0.37	0.38		37,466	21	0.37	0.38	30,000	3,500		3,000	600					65
2024-02-06	V	FPX	0.385	0.40	0.37	0.38	-0.015	322,109	139	0.37	0.40	195,554	40,000	20,500	10,500	1,100	6,000	39,500			8,751
2024-02-05	V	FPX	0.34	0.40	0.33	0.395	0.06	434,734	144	0.37	0.395	321,771	34,500	10,000	4,000	3,300	28,500	31,000			844
2024-02-02	V	FPX	0.32	0.34	0.32	0.33	-0.005	199,087	74	0.33	0.34	119,505	12,500	20,000	4,500	401	500	39,650			581		500
2024-02-01	V	FPX	0.33	0.34	0.325	0.33	0.01	219,349	124	0.31	0.34	81,310	27,000	15,500	27,500	375	500	65,500			303		1,000
2024-01-31	V	FPX	0.32	0.32	0.305	0.32		111,479	49	0.31	0.33	64,501	2,500	4,000	21,000	853	2,500	15,000			115		500
2024-01-30	V	FPX	0.305	0.32	0.30	0.32	0.005	95,111	46	0.315	0.33	8,500	5,500	2,000	35,500	300		43,000			286
2024-01-29	V	FPX	0.30	0.315	0.30	0.315	0.005	120,447	53	0.30	0.33	64,650	15,500	1,500	22,000		500	15,000			340
2024-01-26	V	FPX	0.315	0.325	0.30	0.31	-0.005	101,696	59	0.285	0.31	35,784	12,500	10,000	12,500			28,500			1,705		500
2024-01-25	V	FPX	0.315	0.325	0.315	0.315	-0.005	45,738	32	0.30	0.34	28,100	2,000	5,000	2,000	200	500	7,000			599