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
2024-05-02	V	FRI	0.055	0.055	0.05	0.05	-0.005	296,700	11	0.05	0.055	265,000			10,000	700		1,000						20,000
2024-05-01	V	FRI	0.055	0.055	0.05	0.05	-0.005	233,000	13	0.05	0.055	108,000	35,000		20,000			50,000						20,000
2024-04-30	V	FRI	0.065	0.065	0.055	0.055	-0.015	1,252,703	56	0.05	0.06	940,202	36,000	11,000	131,000			114,000			1			20,000
2024-04-29	V	FRI	0.07	0.075	0.065	0.07	0.005	156,106	25	0.065	0.07	45,586	16,000	20,000	72,000			1,000			1,520
2024-04-26	V	FRI	0.06	0.075	0.06	0.075	0.015	1,698,200	73	0.065	0.07	1,412,700	22,000		132,000	600	3,000	127,000
2024-04-25	V	FRI	0.06	0.06	0.06	0.06		130,821	10	0.055	0.06	121,000						9,000			520
2024-04-24	V	FRI	0.06	0.065	0.06	0.065	0.005	270,100	8	0.06	0.065	200,000	6,000	50,000	14,000						100
2024-04-23	V	FRI	0.065	0.065	0.06	0.06	-0.01	370,147	22	0.06	0.065	230,050	6,000	29,000	36,000		1,000	68,000
2024-04-22	V	FRI	0.065	0.07	0.06	0.07	0.005	206,001	15	0.06	0.065	80,000	6,000	50,000	50,000		1,000	19,000
2024-04-19	V	FRI	0.06	0.065	0.06	0.065	0.005	456,572	23	0.06	0.065	263,010	16,000		66,000	552		111,000
2024-04-18	V	FRI	0.065	0.07	0.06	0.06	-0.005	725,945	32	0.06	0.065	685,800		10,000	27,000	266		2,437			442
2024-04-17	V	FRI	0.07	0.07	0.06	0.06	-0.005	192,730	13	0.06	0.07	153,000	5,000		26,000	230	2,000	6,000			500
2024-04-16	V	FRI	0.06	0.065	0.06	0.065	0.005	741,616	39	0.06	0.065	641,530	27,000	20,000	9,000	850		43,000			36
2024-04-15	V	FRI	0.06	0.06	0.06	0.06		610,805	28	0.06	0.065	582,350	8,000		8,000	1,600		9,000			800
2024-04-12	V	FRI	0.06	0.065	0.06	0.065	0.005	119,556	10	0.06	0.065	63,500	8,000	30,000	17,000						1,056
2024-04-11	V	FRI	0.06	0.06	0.055	0.055		166,815	18	0.055	0.06	155,000			9,000	500	2,000				315
2024-04-10	V	FRI	0.06	0.06	0.055	0.055	-0.005	882,513	32	0.055	0.06	729,000	25,000	4,000	34,000		25,000	64,000			1,513
2024-04-09	V	FRI	0.055	0.06	0.055	0.06		210,365	22	0.055	0.06	157,850	37,000		7,000			8,000			15
2024-04-08	V	FRI	0.055	0.06	0.055	0.06		301,293	17	0.055	0.06	269,940	29,000					871			1,482
2024-04-05	V	FRI	0.055	0.065	0.055	0.065	0.01	698,518	37	0.055	0.06	183,500	18,000	30,000	152,000			315,000
2024-04-04	V	FRI	0.06	0.06	0.05	0.05	-0.015	1,296,658	67	0.05	0.055	819,000	138,000	52,000	91,000	500	12,000	162,000			918			20,000
2024-04-03	V	FRI	0.065	0.07	0.055	0.065		439,850	44	0.055	0.065	288,450	19,000	25,000	85,000	500	1,000	20,000			900
2024-04-02	V	FRI	0.065	0.065	0.06	0.06	-0.005	264,838	19	0.06	0.065	92,000	47,000	1,000	62,000	464		61,141			1,233
2024-04-01	V	FRI	0.06	0.065	0.055	0.06		376,149	29	0.06	0.065	266,845	30,000		32,000	304	11,000	35,000			500
2024-03-28	V	FRI	0.055	0.065	0.055	0.06	0.005	213,948	22	0.055	0.06	168,000	3,000		14,000	500	3,000	25,000			448
2024-03-27	V	FRI	0.055	0.06	0.055	0.055		319,340	27	0.055	0.06	224,340	6,000		23,000			66,000
2024-03-26	V	FRI	0.06	0.06	0.05	0.06	0.005	655,729	47	0.055	0.06	307,100	38,000		228,000	1,629	15,000	66,000
2024-03-25	V	FRI	0.05	0.055	0.05	0.055		1,608,319	68	0.055	0.06	693,800	189,000	104,000	448,000	60,500	10,000	103,000			19
2024-03-22	V	FRI	0.055	0.055	0.045	0.055		1,657,293	88	0.045	0.055	1,073,550	161,000	89,000	165,000	30,974	16,000	118,000			789
2024-03-21	V	FRI	0.055	0.06	0.055	0.055		313,756	53	0.05	0.055	194,578	2,000		27,000	3,695	23,000	60,000			2,189
2024-03-20	V	FRI	0.07	0.075	0.055	0.06	-0.01	2,510,221	207	0.05	0.06	1,245,700	136,538	245,000	376,000	6,378	49,000	448,000			1,817
2024-03-19	V	FRI	0.045	0.08	0.045	0.07	0.03	5,918,465	365	0.065	0.07	3,904,100	406,000	403,800	618,000	5,483	17,000	552,000			5,315
2024-03-18	V	FRI	0.035	0.04	0.035	0.04		1,407,050	27	0.035	0.04	1,396,900	10,000
2024-03-15	V	FRI	0.035	0.04	0.035	0.04	0.01	340,200	8	0.035	0.04	333,000					7,000
2024-03-14	V	FRI				0.03				0.03	0.035
2024-03-13	V	FRI	0.03	0.03	0.03	0.03		29,000	2	0.03	0.035			25,000	4,000
2024-03-12	V	FRI				0.03				0.03	0.035
2024-03-11	V	FRI	0.025	0.03	0.02	0.03		1,545,843	47	0.03	0.035	982,343	116,000	110,000	76,000		10,000	141,000						110,000
2024-03-08	V	FRI	0.025	0.025	0.025	0.025	-0.005	16,500	3	0.025	0.03		16,000								500
2024-03-07	V	FRI	0.035	0.035	0.025	0.025	-0.01	1,558,575	42	0.025	0.03	613,800	277,000	95,000	51,000	600		466,000						55,000
2024-03-06	V	FRI	0.035	0.04	0.035	0.04	0.005	90,636	9	0.03	0.04	30,000		42,000	18,000			243			393
2024-03-05	V	FRI				0.035				0.03	0.04
2024-03-04	V	FRI	0.035	0.035	0.035	0.035		116,013	8	0.03	0.035	115,975									38
2024-03-01	V	FRI	0.035	0.035	0.035	0.035	-0.005	6,175	3	0.035	0.04	6,125
2024-02-29	V	FRI	0.035	0.04	0.035	0.04	0.005	36,900	7	0.035	0.04	36,400				500
2024-02-28	V	FRI	0.035	0.045	0.035	0.035		916,767	30	0.035	0.04	907,003	3,000	2,000		764		4,000
2024-02-27	V	FRI	0.035	0.035	0.03	0.035	-0.005	664,653	15	0.03	0.035	583,000	16,000	30,400	30,000			5,000			253
2024-02-26	V	FRI	0.04	0.04	0.035	0.035		58,938	11	0.035	0.04	33,500	13,000		11,000						538
2024-02-23	V	FRI	0.03	0.04	0.03	0.04	0.01	2,432,037	27	0.035	0.04	2,145,500	155,000	14,000	5,000			92,000						20,000
2024-02-22	V	FRI	0.035	0.035	0.025	0.025	-0.015	1,502,098	62	0.025	0.03	1,239,533	30,000	118,000	57,000			56,000			80
2024-02-21	V	FRI	0.03	0.04	0.03	0.04	0.02	4,716,617	180	0.03	0.04	2,686,360	684,000	299,600	59,000	564	3,000	883,000			1,532		43,000	54,000
2024-02-20	V	FRI	0.02	0.02	0.02	0.02	0.005	90,000	4	0.015	0.02	20,000			70,000
2024-02-16	V	FRI	0.02	0.02	0.02	0.02	0.005	50,000	2	0.015	0.02			50,000
2024-02-15	V	FRI				0.015				0.015	0.02
2024-02-14	V	FRI						239	1	0.015	0.02
2024-02-13	V	FRI	0.015	0.015	0.015	0.015		400,000	4	0.015	0.02			150,000	8,000			242,000
2024-02-12	V	FRI				0.015				0.015	0.02
2024-02-09	V	FRI	0.015	0.015	0.015	0.015		13,000	2	0.015	0.02	13,000
2024-02-08	V	FRI						239	1	0.015	0.02
2024-02-07	V	FRI	0.015	0.02	0.015	0.02	0.005	46,500	4	0.015	0.02	40,000	6,000								500
2024-02-06	V	FRI	0.02	0.02	0.015	0.015		82,000	2	0.015	0.02			60,000	22,000
2024-02-05	V	FRI	0.02	0.02	0.02	0.02	0.005	80,000	2	0.015	0.02		70,000		10,000