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
2024-05-06	V	GBU	0.01	0.01	0.005	0.01		633,210	44	0.005	0.01	176,010	4,000		55,000			128,525			268,444
2024-05-03	V	GBU	0.01	0.01	0.01	0.01		752,651	32	0.005	0.01	504,331				700	234,000				13,520
2024-05-02	V	GBU	0.01	0.01	0.01	0.01		1,718,513	61	0.005	0.01	1,587,522			52,000	5,100	66,000	5,000			1,690
2024-05-01	V	GBU	0.015	0.02	0.005	0.01	-0.0075	106,700,755	728	0.005	0.01	68,389,415	14,289,600	3,091,000	2,683,000	1,794,904	2,939,000	6,806,312			2,011,089			4,094,230
2024-04-30	V	GBU	0.015	0.02	0.015	0.015		823,357	84	0.015	0.02	665,896	13,000	2,000	1,000	186	3,000	44,000			10,075			20,000
2024-04-29	V	GBU	0.02	0.02	0.015	0.02		7,639,167	180	0.015	0.02	4,915,885	831,500	301,000	236,000	100,500	50,000	697,000			2,523			400,400
2024-04-26	V	GBU	0.015	0.02	0.015	0.02		289,493	23	0.015	0.02	44,000	162,387	27,000	24,000			11,000			1,056			20,000
2024-04-25	V	GBU	0.015	0.02	0.015	0.02		624,098	19	0.015	0.02	345,750	100,000				125,000	51,000			1,116
2024-04-24	V	GBU	0.015	0.02	0.015	0.02		1,478,823	69	0.015	0.02	1,230,329	41,000		23,000		128,000	1,000			1,302			51,000
2024-04-23	V	GBU	0.02	0.02	0.015	0.015	-0.005	30,022	13	0.015	0.02	1,765	50	1,000				5,000			104			22,000
2024-04-22	V	GBU	0.02	0.02	0.015	0.02		203,902	42	0.015	0.02	180,890	2,000				10,000	1,000			2,556			5,000
2024-04-19	V	GBU	0.02	0.02	0.015	0.02	0.005	234,861	27	0.015	0.02	150,743	50,412		1,000			2,000			2,206
2024-04-18	V	GBU	0.015	0.02	0.015	0.015	-0.005	312,268	43	0.015	0.02	190,031	15,000		30,000		33,000				24,237
2024-04-17	V	GBU	0.02	0.02	0.015	0.02		506,995	32	0.015	0.02	64,949	47,000					161,000			24,905			209,000
2024-04-16	V	GBU	0.02	0.02	0.015	0.02	0.005	603,792	33	0.015	0.02	1,000		50,000	43,000			2,000			7,292			490,000
2024-04-15	V	GBU	0.02	0.02	0.01	0.02		608,901	60	0.015	0.02	453,617	8,000	24,000	1,000		4,000	11,000			3,203			103,550
2024-04-12	V	GBU	0.015	0.02	0.015	0.02		222,373	35	0.015	0.02	118,401	2,061	18,000	64,000			7,000			10,190			2,000
2024-04-11	V	GBU	0.015	0.02	0.015	0.02		8,366	16	0.015	0.02	2,100			3,000	50		1,000			312
2024-04-10	V	GBU	0.02	0.02	0.015	0.02		527,291	63	0.015	0.02	334,750	93,000	13,000	48,000	1	11,000	4,000			8,540
2024-04-09	V	GBU	0.015	0.02	0.015	0.02		414,336	27	0.015	0.02	263,250	133,000		4,000	42		11,000			3,043
2024-04-08	V	GBU	0.02	0.02	0.015	0.02		66,169	39	0.015	0.02	24,558	6,000	19,000		910		9,000			2,120			3,000
2024-04-05	V	GBU	0.015	0.02	0.015	0.02	0.005	299,629	60	0.015	0.02	220,455	18,000		1,000	100	10,000	9,000			36,534
2024-04-04	V	GBU	0.02	0.02	0.015	0.02	0.005	423,535	101	0.015	0.02	149,899	50,000	10,000	5,000			48,000			101,095
2024-04-03	V	GBU	0.02	0.02	0.015	0.02		931,429	54	0.015	0.02	509,867	229,586	64,000	9,000		2,000	112,000			2,256
2024-04-02	V	GBU	0.02	0.02	0.015	0.02		391,891	57	0.015	0.02	20,464	30,000	130,000	27,000		92,000	2,000			21,739			32,660
2024-04-01	V	GBU	0.02	0.02	0.015	0.02	0.005	468,773	54	0.015	0.02	7,144	215	119,000				11,000			3,019			325,000
2024-03-28	V	GBU	0.02	0.02	0.015	0.02		275,330	49	0.015	0.02	31,605	88,000	105,700		200		6,000			625			41,350
2024-03-27	V	GBU	0.01	0.02	0.01	0.02	0.01	5,377,113	135	0.015	0.02	1,992,715	1,237,000	297,000	504,000	129,954	365,000	382,000			5,039			459,000
2024-03-26	V	GBU	0.02	0.02	0.01	0.015	-0.005	11,821,888	226	0.01	0.015	6,395,737	3,487,135	250,000	261,000	181,756	141,000	947,000			104,110			53,250
2024-03-25	V	GBU	0.02	0.02	0.015	0.02		377,628	27	0.015	0.02	291,136	57,000	6,000			15,000				1,435			6,000
2024-03-22	V	GBU	0.02	0.02	0.015	0.02		3,702,766	161	0.015	0.02	1,263,843	460,555	58,000	40,000	290	316,000	194,000			57,715			1,309,350
2024-03-21	V	GBU	0.025	0.03	0.02	0.02	-0.005	14,707,762	285	0.02	0.025	9,865,782	3,028,862	31,000	63,000	144,001	218,000	1,326,000			5,117			16,000
2024-03-20	V	GBU	0.025	0.03	0.025	0.025		890,927	64	0.025	0.03	719,734	76,000	60,000		500	20,000	12,000			648
2024-03-19	V	GBU	0.03	0.03	0.025	0.03		1,237,025	78	0.02	0.03	1,105,015	50,000	16,000	17,000	750	5,000	33,000			4,512			3,500
2024-03-18	V	GBU	0.03	0.03	0.025	0.03	0.005	4,112,834	201	0.02	0.03	2,364,984	1,080,000	40,000	35,000	213	362,000	219,000			11,625
2024-03-15	V	GBU	0.03	0.03	0.025	0.025		12,383,478	274	0.025	0.03	7,146,651	3,040,000	101,000	46,000	535	628,000	1,295,000			1,870			124,000
2024-03-14	V	GBU	0.02	0.035	0.02	0.03	0.01	11,511,615	432	0.025	0.03	6,373,179	2,274,927	396,490	462,000	500	229,000	932,000			26,607			811,600
2024-03-13	V	GBU	0.03	0.03	0.015	0.02	-0.005	26,410,474	649	0.02	0.025	17,207,863	5,138,580	135,366	667,000	6,250	642,000	1,920,500			4,377			286,430
2024-03-12	V	GBU	0.035	0.035	0.025	0.025	0.005	19,948,083	1,069	0.02	0.03	12,412,701	3,408,082	601,000	788,000	287,088	699,000	1,564,000			25,627			151,360
2024-03-11	V	GBU	0.06	0.06	0.02	0.025	-0.845	21,162,958	1,977	0.02	0.025	11,146,237	3,509,861	1,471,000	778,000	41,150	233,000	1,580,300			881,084			860,117
2024-03-08	V	GBU				0.87				0.99	0.99
2024-03-07	V	GBU	0.87	0.88	0.82	0.87	0.07	2,384,230	1,026	0.85	0.87	977,676	331,781	222,015	237,000	2,113	21,500	194,500			210,972			7,101
2024-03-06	V	GBU	0.80	0.83	0.79	0.80		223,542	111	0.80	0.82	57,957	5,500	28,000	32,000		2,000	65,200			8,146
2024-03-05	V	GBU	0.80	0.80	0.76	0.80	0.02	189,156	117	0.78	0.80	33,425	37,000	35,500	30,500		1,500	47,435			1,562			1,400
2024-03-04	V	GBU	0.83	0.83	0.73	0.79	-0.01	635,014	435	0.74	0.81	232,936	74,930	23,179	72,000	500	50,500	161,000			14,214			1,000
2024-03-01	V	GBU	0.82	0.83	0.77	0.80		893,195	363	0.79	0.82	452,772	119,500	96,550	78,000	492	23,000	91,500			25,620
2024-02-29	V	GBU	0.81	0.81	0.79	0.80		438,292	203	0.75	0.81	190,866	14,000	12,500	21,000	512	5,500	52,500			59,985			7,000
2024-02-28	V	GBU	0.81	0.89	0.74	0.80	-0.02	956,782	466	0.76	0.81	507,608	115,200	52,500	75,500	3,087	19,000	111,500			10,778
2024-02-27	V	GBU	0.70	0.87	0.67	0.87	0.22	1,283,110	402	0.82	0.89	644,010	128,000	138,654	102,000	198	17,500	220,000			20,530			1,600
2024-02-26	V	GBU	0.67	0.70	0.65	0.67	0.03	1,190,801	430	0.64	0.69	322,039	81,500	150,545	103,000	814	39,000	93,000			285,248
2024-02-23	V	GBU	0.65	0.67	0.63	0.63	-0.02	711,744	269	0.63	0.67	226,872	109,000	25,000	56,500	322	33,000	104,000			40,740		2,500	13,000
2024-02-22	V	GBU	0.64	0.66	0.63	0.65	-0.01	268,327	88	0.63	0.67	113,500	53,500		34,000		33,000	28,000			1,227			5,100
2024-02-21	V	GBU	0.65	0.66	0.64	0.66	0.01	403,455	133	0.64	0.68	231,531	36,000	39,000	49,500			30,000			1,854
2024-02-20	V	GBU	0.66	0.67	0.65	0.65	-0.01	1,279,124	301	0.63	0.68	561,656	144,500	84,500	65,000		43,000	81,500			212,718		2,000
2024-02-16	V	GBU	0.63	0.67	0.63	0.66	0.05	566,990	279	0.63	0.68	255,134	70,000	58,602	67,500	1,144	44,640	67,000			2,360
2024-02-15	V	GBU	0.65	0.67	0.58	0.60	-0.03	1,362,191	544	0.57	0.63	359,037	276,669	74,050	102,000	15	41,000	147,000			168,908
2024-02-14	V	GBU	0.60	0.63	0.58	0.62	0.04	479,819	147	0.58	0.63	131,002	51,090	15,000	36,500	349	13,000	67,500			73,078
2024-02-13	V	GBU	0.64	0.66	0.58	0.58	-0.06	898,999	320	0.57	0.64	242,414	93,500	80,900	71,500		47,500	109,000			33,570			500
2024-02-12	V	GBU	0.67	0.68	0.63	0.63	0.06	795,263	221	0.63	0.68	338,888	67,000	62,000	50,500		7,500	87,500			26,384
2024-02-09	V	GBU	0.66	0.665	0.57	0.57	-0.07	1,315,871	586	0.57	0.67	776,571	83,000	61,968	82,000	1,800	51,000	28,500			83,940		8,500
2024-02-08	V	GBU	0.64	0.64	0.62	0.64	0.03	1,044,870	207	0.60	0.64	275,654	60,500	14,975	51,000		40,000	38,500			170,994		1,500	6,000
2024-02-07	V	GBU	0.62	0.63	0.60	0.60	0.01	808,186	221	0.57	0.63	229,761	35,500	78,911	63,000	500	11,500	11,000			190,245		2,000	350