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
2024-05-01	V	FUU	0.42	0.43	0.375	0.38	-0.04	4,279,690	2,561	0.375	0.39	1,649,963	607,199	318,000	544,000	10,101	383,000	729,500			6,209		7,000	12,500
2024-04-30	V	FUU	0.41	0.42	0.395	0.42	0.005	765,828	295	0.40	0.42	343,778	240,500	93,600	16,000	561	12,500	27,000			4,184		1,000	25,522
2024-04-29	V	FUU	0.395	0.415	0.38	0.415	0.025	1,554,003	455	0.405	0.415	856,628	227,500	123,263	145,500	6,402	50,000	83,000			4,643		7,000	45,150
2024-04-26	V	FUU	0.38	0.40	0.375	0.385		1,364,364	392	0.385	0.395	641,212	133,000	51,261	184,500	522	112,000	125,000			70,256		4,500	10,510
2024-04-25	V	FUU	0.375	0.39	0.37	0.385	0.01	816,897	283	0.38	0.385	325,866	222,500	79,300	101,500	2,250	15,500	19,500			15,309		1,500	19,010
2024-04-24	V	FUU	0.385	0.385	0.375	0.375	-0.005	1,135,593	503	0.375	0.38	420,424	145,500	179,500	142,500	9,206	22,500	113,500			62,967		7,500	5,150
2024-04-23	V	FUU	0.385	0.395	0.3775	0.38	-0.005	1,405,528	653	0.38	0.39	483,048	165,350	251,463	207,000	3,744	93,000	126,000			16,803			24,260
2024-04-22	V	FUU	0.40	0.40	0.37	0.39		2,821,012	968	0.38	0.395	1,178,685	331,655	384,500	469,500	12,650	107,500	213,500			37,852		22,000	15,910
2024-04-19	V	FUU	0.39	0.405	0.39	0.40	0.01	2,259,037	439	0.39	0.40	1,434,370	139,500	106,600	84,000	37,860	147,500	84,000			149,585		500	2,090
2024-04-18	V	FUU	0.41	0.41	0.39	0.39	-0.01	2,118,960	566	0.39	0.40	1,079,538	202,500	208,010	320,000	7,934	67,000	142,500			70,762			18,200
2024-04-17	V	FUU	0.415	0.42	0.40	0.40	-0.015	2,721,860	701	0.395	0.41	1,319,920	379,500	377,511	292,000	3,730	152,500	119,000			40,102		1,500	21,440
2024-04-16	V	FUU	0.405	0.42	0.375	0.415	0.005	10,511,742	1,915	0.40	0.415	5,202,496	1,173,500	672,103	1,207,500	25,715	855,000	627,000			291,243		21,000	32,450
2024-04-15	V	FUU	0.415	0.43	0.41	0.41	-0.015	2,305,947	610	0.41	0.42	1,246,270	370,501	169,585	217,500	27,113	34,000	146,500			21,638		7,500	8,500
2024-04-12	V	FUU	0.45	0.45	0.415	0.425	-0.015	1,665,064	755	0.41	0.43	652,088	292,500	204,000	160,000	8,547	88,500	148,500			57,005		9,500	25,576
2024-04-11	V	FUU	0.43	0.45	0.42	0.44	0.015	1,514,832	488	0.435	0.44	793,847	171,070	266,259	97,000	3,435	83,500	51,500			21,569			3,000
2024-04-10	V	FUU	0.425	0.425	0.415	0.425	0.015	691,631	276	0.42	0.43	219,986	119,600	118,300	112,000	810	29,000	68,000			9,343		4,500	7,900
2024-04-09	V	FUU	0.425	0.43	0.41	0.41	-0.02	1,015,813	330	0.41	0.425	375,080	143,900	132,000	166,000	541	62,500	105,000			11,899			4,600
2024-04-08	V	FUU	0.43	0.435	0.415	0.43	-0.015	1,304,811	366	0.42	0.43	626,571	140,000	194,085	193,500	1,777	15,500	93,500			12,769			6,500
2024-04-05	V	FUU	0.43	0.45	0.43	0.445	0.005	1,099,706	477	0.435	0.45	510,866	148,000	147,412	108,000	945	22,000	130,500			25,938
2024-04-04	V	FUU	0.46	0.46	0.43	0.44	-0.015	1,469,653	548	0.43	0.44	531,224	197,500	338,100	205,000	7,641	37,500	140,500			3,727		3,500	4,135
2024-04-03	V	FUU	0.44	0.465	0.43	0.455	0.03	2,617,973	980	0.44	0.455	1,164,003	351,483	337,756	229,500	5,862	304,500	113,000			78,633		4,500	15,436
2024-04-02	V	FUU	0.43	0.44	0.415	0.425		1,373,498	622	0.425	0.44	692,767	170,500	245,968	108,500	7,321	61,500	64,500			14,905		7,000	200
2024-04-01	V	FUU	0.42	0.44	0.42	0.425	-0.01	1,157,648	430	0.425	0.44	510,061	188,000	193,843	74,000	1,619	16,500	57,000			50,389		1,500	23,250
2024-03-28	V	FUU	0.41	0.44	0.405	0.435	0.015	4,474,674	1,210	0.42	0.435	3,050,087	360,798	421,000	321,500	3,657	85,500	177,500			21,747		500	13,000
2024-03-27	V	FUU	0.415	0.42	0.41	0.42	0.005	920,547	594	0.41	0.42	318,493	126,490	59,000	38,500	492	253,000	60,500			49,359		1,000	1,000
2024-03-26	V	FUU	0.405	0.425	0.405	0.415	0.01	1,218,660	343	0.41	0.42	565,186	240,500	117,288	77,000	1,003	141,500	21,000			10,197		1,000	26,610
2024-03-25	V	FUU	0.42	0.43	0.405	0.405	-0.01	1,304,236	478	0.405	0.41	562,042	258,500	155,550	107,000	5,425	72,000	116,000			6,055		8,500	350
2024-03-22	V	FUU	0.435	0.435	0.41	0.415	-0.025	1,112,579	444	0.415	0.42	489,790	224,582	223,500	98,000	3,704	15,500	32,000			14,636			7,600
2024-03-21	V	FUU	0.43	0.44	0.42	0.44	-0.005	745,768	390	0.42	0.44	173,205	80,500	186,875	63,500	4,454	96,000	86,474			30,312			12,504
2024-03-20	V	FUU	0.42	0.445	0.415	0.445	0.015	1,108,052	576	0.425	0.445	412,489	154,990	133,194	167,000	720	190,500	30,000			7,445		10,500	125
2024-03-19	V	FUU	0.42	0.43	0.405	0.43		879,722	603	0.42	0.43	352,130	115,000	199,500	80,500	2,000	75,500	6,514			19,968		1,500	20,380
2024-03-18	V	FUU	0.43	0.435	0.415	0.43		1,046,410	511	0.415	0.43	302,388	139,000	251,500	137,000	1,381	113,500	83,500			5,365		2,500	5,500
2024-03-15	V	FUU	0.415	0.43	0.41	0.43	0.01	937,013	381	0.41	0.43	273,132	199,500	102,900	115,000	797	174,000	54,500			2,507		5,000
2024-03-14	V	FUU	0.405	0.42	0.40	0.42	0.015	1,283,686	726	0.41	0.42	488,764	241,885	152,950	192,500	7,545	64,500	72,000			34,934		1,000	250
2024-03-13	V	FUU	0.425	0.43	0.405	0.405	-0.025	1,405,441	575	0.405	0.41	555,889	220,000	199,500	214,500	1,550	31,000	93,000			52,819		1,000	31,782
2024-03-12	V	FUU	0.42	0.43	0.415	0.43	0.01	767,444	367	0.42	0.43	334,270	169,388	87,000	57,000	2,719	28,000	33,500			31,408		4,500	8,034
2024-03-11	V	FUU	0.425	0.435	0.415	0.42	-0.02	1,020,829	429	0.415	0.42	268,168	248,500	50,500	111,000	808	202,500	46,500			76,213			4,600
2024-03-08	V	FUU	0.435	0.45	0.42	0.44	-0.02	1,800,745	683	0.425	0.44	778,995	316,510	264,850	121,000	2,600	35,000	174,000			58,106		2,000	31,968
2024-03-07	V	FUU	0.44	0.46	0.43	0.46	0.02	1,477,393	652	0.45	0.46	547,407	269,872	331,846	144,000	1,182	36,500	112,740			18,657			12,947
2024-03-06	V	FUU	0.43	0.45	0.43	0.44	0.01	1,595,333	719	0.43	0.44	618,311	231,500	208,001	112,500	3,175	316,000	36,500			42,554		2,500	18,750
2024-03-05	V	FUU	0.395	0.435	0.39	0.43	0.035	1,742,341	718	0.425	0.43	703,700	278,947	214,500	264,000	2,733	23,500	177,000			38,799			24,400
2024-03-04	V	FUU	0.41	0.415	0.395	0.395	-0.01	1,847,983	739	0.395	0.40	779,451	216,200	242,500	274,500	515	28,000	67,418			204,621			13,217
2024-03-01	V	FUU	0.405	0.42	0.405	0.405	0.005	1,617,583	675	0.40	0.42	463,333	231,000	587,500	96,000	7,277	70,500	82,000			32,771		1,000	25,500
2024-02-29	V	FUU	0.43	0.43	0.40	0.40	-0.03	1,132,337	460	0.40	0.41	361,843	275,000	145,290	124,500	7,585	104,000	58,000			18,483			27,445
2024-02-28	V	FUU	0.425	0.43	0.42	0.43	0.015	768,869	384	0.41	0.43	197,890	177,000	204,230	62,000	2,990	8,500	62,000			30,246			1,500
2024-02-27	V	FUU	0.42	0.43	0.415	0.415	0.005	1,938,883	900	0.415	0.43	667,195	375,655	233,605	171,000	5,145	248,500	144,000			61,352		500	7,422
2024-02-26	V	FUU	0.415	0.425	0.40	0.415	0.015	2,511,217	778	0.41	0.425	1,097,001	471,047	406,135	222,000	656	67,500	158,000			17,800			48,091
2024-02-23	V	FUU	0.42	0.425	0.40	0.40	-0.02	2,700,464	861	0.40	0.415	952,393	459,500	327,784	338,500	3,496	67,500	177,500			252,567		500	21,800
2024-02-22	V	FUU	0.44	0.45	0.42	0.42	-0.015	1,162,212	389	0.42	0.435	266,259	272,961	289,075	162,000	15,472	19,000	75,500			16,832		3,000	19,120
2024-02-21	V	FUU	0.43	0.45	0.42	0.435	0.005	1,463,720	658	0.435	0.445	692,324	208,850	250,600	103,000	201	84,500	58,500			37,250			8,434
2024-02-20	V	FUU	0.445	0.45	0.42	0.43	-0.03	3,001,629	918	0.43	0.44	1,283,358	546,500	353,134	288,000	1,105	182,000	132,000			75,691		6,500	11,900
2024-02-16	V	FUU	0.46	0.465	0.45	0.46	-0.005	1,091,917	364	0.45	0.46	489,095	224,500	107,500	72,000	214	26,500	78,000			12,469			44,450
2024-02-15	V	FUU	0.475	0.475	0.46	0.46	-0.015	635,329	301	0.46	0.47	439,713	83,500	12,000	55,000	7,114	8,000	23,000			3,689			1,500
2024-02-14	V	FUU	0.475	0.48	0.465	0.475	0.005	965,455	428	0.465	0.475	537,582	174,500	77,400	44,500	275	60,000	29,000			27,729			6,550
2024-02-13	V	FUU	0.47	0.49	0.4675	0.47	-0.005	1,758,439	681	0.465	0.475	908,262	252,500	178,601	108,500	6,120	41,000	138,500			93,861		4,500	7,423
2024-02-12	V	FUU	0.49	0.50	0.475	0.475	-0.02	1,795,067	923	0.475	0.49	922,073	210,500	98,500	162,500	3,868	126,000	104,500			84,778		3,000	55,658
2024-02-09	V	FUU	0.48	0.495	0.48	0.495	0.005	1,246,454	577	0.485	0.495	632,302	179,450	135,545	88,000	991	66,500	67,000			45,960		1,000	8,508
2024-02-08	V	FUU	0.50	0.51	0.475	0.49	-0.02	3,003,652	1,755	0.485	0.495	1,093,115	333,500	230,215	235,000	9,800	252,000	156,500			608,437		3,000	2,937
2024-02-07	V	FUU	0.48	0.52	0.475	0.51	0.03	1,744,390	980	0.495	0.51	922,010	206,500	142,851	131,500	1,517	115,500	58,000			124,401		1,000	3,809
2024-02-06	V	FUU	0.50	0.51	0.47	0.48	-0.03	3,323,744	1,131	0.475	0.48	1,624,943	404,001	507,300	241,500	53,577	162,500	235,250			21,578		5,500	33,315
2024-02-05	V	FUU	0.53	0.54	0.49	0.51	-0.02	2,528,739	1,003	0.50	0.51	1,083,283	365,500	177,820	230,500	24,458	256,000	138,500			115,907		500	51,882
2024-02-02	V	FUU	0.53	0.54	0.51	0.53	0.01	1,885,335	1,174	0.52	0.53	712,238	360,800	154,000	155,000	20,363	252,500	117,500			28,280		11,500	59,150