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
2024-04-19	V	GEM	0.03	0.03	0.025	0.03		265,895	18	0.025	0.03	100,000	27,000	55,000	58,000	6,000		19,000			892
2024-04-18	V	GEM	0.03	0.03	0.03	0.03	0.005	163,730	14	0.025	0.03	1,000	63,000	11,000		87,000		1,000			80
2024-04-17	V	GEM	0.025	0.025	0.025	0.025	-0.005	99,600	11	0.025	0.03	30,000	34,000		23,000	500		11,000			1,050
2024-04-16	V	GEM	0.03	0.03	0.025	0.03		716,604	20	0.025	0.03	102,300	379,000	235,000							304
2024-04-15	V	GEM	0.03	0.03	0.03	0.03		40,250	7	0.03	0.035	33,050	7,000								200
2024-04-12	V	GEM	0.035	0.035	0.03	0.03	-0.005	54,040	8	0.03	0.035	26,000	25,000					3,000			24
2024-04-11	V	GEM	0.035	0.035	0.03	0.035	0.005	337,021	14	0.03	0.035	168,280	11,250	84,000	30,000	166		33,000						10,000
2024-04-10	V	GEM	0.03	0.035	0.03	0.03	-0.005	563,225	32	0.025	0.03	416,175	15,000		7,000	16,000	2,000	107,000
2024-04-09	V	GEM	0.035	0.035	0.035	0.035		53,258	5	0.03	0.035			41,000	12,000
2024-04-08	V	GEM	0.035	0.035	0.035	0.035		40,003	6	0.03	0.035	1	20,000											20,000
2024-04-05	V	GEM	0.035	0.035	0.03	0.035		252,301	18	0.03	0.035		35,000		60,000	41,283		116,000			2
2024-04-04	V	GEM	0.03	0.035	0.03	0.03	-0.005	152,908	15	0.03	0.035	1,000		30,000	17,000			94,000			614			10,000
2024-04-03	V	GEM	0.03	0.035	0.03	0.03	-0.005	1,387,052	61	0.03	0.035	306,366	442,000	95,000	232,000	15,000		296,000			685
2024-04-02	V	GEM	0.03	0.035	0.03	0.035	0.005	217,363	24	0.03	0.035	94,000	42,000	38,000	12,000			31,000			363
2024-04-01	V	GEM	0.03	0.035	0.03	0.03		56,144	18	0.03	0.035	12,140	7,000		11,000	850		25,000			154
2024-03-28	V	GEM	0.03	0.035	0.03	0.03		108,504	11	0.03	0.035	50,000	7,000					51,000			500
2024-03-27	V	GEM	0.025	0.03	0.025	0.03		211,300	16	0.025	0.035	84,300	20,000	65,000				42,000
2024-03-26	V	GEM	0.03	0.03	0.03	0.03		71,501	9	0.025	0.035	35,000	10,000					26,000			501
2024-03-25	V	GEM	0.03	0.035	0.03	0.035	0.005	49,869	7	0.03	0.035	14,000	21,000	10,000			4,000				869
2024-03-22	V	GEM	0.03	0.035	0.03	0.03		603,913	34	0.025	0.03	251,000	83,000			32,500		60,000			93,413
2024-03-21	V	GEM	0.03	0.035	0.03	0.03	-0.005	824,448	57	0.025	0.03	530,000	81,000	1,000	14,000	1,033	2,000	193,000			300
2024-03-20	V	GEM	0.035	0.04	0.03	0.035		167,587	26	0.035	0.04	135,250	1,000	10,000	15,000			6,000			332
2024-03-19	V	GEM	0.04	0.04	0.035	0.035		64,596	14	0.035	0.04	47,333	5,000	3,000	3,000	8		5,000			505
2024-03-18	V	GEM	0.035	0.035	0.035	0.035		207,624	21	0.035	0.04	206,100									300
2024-03-15	V	GEM	0.03	0.035	0.03	0.03		175,016	26	0.03	0.035	48,000	25,000	33,000	14,000			54,000			896
2024-03-14	V	GEM	0.03	0.035	0.03	0.03		140,139	17	0.03	0.035	3,125			14,000	1	1,000	121,000			3
2024-03-13	V	GEM	0.03	0.035	0.03	0.035	0.005	44,893	16	0.03	0.035	3,571	1,000					40,000			215
2024-03-12	V	GEM	0.03	0.035	0.03	0.03		844,150	55	0.03	0.035	290,100	110,000	88,000	36,000	800		293,000			254			24,000
2024-03-11	V	GEM	0.03	0.03	0.025	0.03		254,051	24	0.025	0.03	21,000	40,000		138,000		12,000	41,000			1,224
2024-03-08	V	GEM	0.03	0.03	0.02	0.03	0.005	369,554	40	0.025	0.03	246,832	77,000	15,000				20,000			722			10,000
2024-03-07	V	GEM	0.03	0.03	0.025	0.03	0.005	76,283	19	0.025	0.03	44,500		25,000			1,000				1,273			4,000
2024-03-06	V	GEM	0.03	0.03	0.02	0.025		304,280	24	0.02	0.03	91,000	202,000		1,000			7,000			550			1,000
2024-03-05	V	GEM	0.03	0.03	0.025	0.03	0.005	421,335	17	0.025	0.03	202,001	102,000	900	27,000	30,000		59,000			425
2024-03-04	V	GEM	0.025	0.03	0.02	0.025		872,835	52	0.02	0.025	214,600	43,000	414,500	35,000		10,000	23,000			1,232		10,000	121,000
2024-03-01	V	GEM	0.03	0.03	0.025	0.03	0.005	352,203	21	0.025	0.03	19,000	87,000	33,000	101,000			11,000			141			101,000
2024-02-29	V	GEM	0.025	0.03	0.025	0.025	-0.005	179,867	16	0.025	0.03	99,470	59,000				20,000	1,000
2024-02-28	V	GEM	0.025	0.03	0.025	0.03		10,630	12	0.025	0.03	5,000	1,000					4,000			517
2024-02-27	V	GEM	0.03	0.03	0.025	0.025	-0.005	113,410	16	0.025	0.03	700	2,000	80,000	1,000			9,000			595			20,000
2024-02-26	V	GEM	0.025	0.03	0.025	0.03	0.005	25,005	15	0.025	0.03	17,000	1,000	2,000			1,000	1,000			825
2024-02-23	V	GEM	0.025	0.03	0.025	0.03	0.005	158,580	28	0.025	0.03	115,000	15,000	4,000	2,000			1,000			600			20,000
2024-02-22	V	GEM	0.025	0.03	0.025	0.03		76,491	10	0.025	0.03	3,000	1,000	50,000				1,000			1,001			20,000
2024-02-21	V	GEM	0.025	0.025	0.025	0.025	-0.005	25,543	10	0.025	0.03					900		24,000
2024-02-20	V	GEM	0.035	0.035	0.025	0.03		444,069	19	0.025	0.03	79,524	188,000	164,000							12,460
2024-02-16	V	GEM	0.03	0.03	0.025	0.03	-0.005	289,551	24	0.025	0.035	119,000	89,000	4,000	23,000	900		53,000			575
2024-02-15	V	GEM	0.025	0.035	0.025	0.035	0.005	161,251	19	0.03	0.035	67,500		79,000				2,000			750			12,000
2024-02-14	V	GEM	0.035	0.035	0.025	0.035	0.005	738,233	56	0.025	0.035	300,174	195,000	20,000	84,000		7,000	80,000			30			51,000
2024-02-13	V	GEM	0.03	0.03	0.03	0.03	-0.005	22,541	6	0.03	0.035	1,000			20,000						41
2024-02-12	V	GEM	0.035	0.035	0.035	0.035		10,033	4	0.03	0.035			8,000	2,000
2024-02-09	V	GEM	0.035	0.035	0.035	0.035	0.005	119,781	17	0.03	0.035	25,000		18,000	40,000			35,000			1,679
2024-02-08	V	GEM	0.03	0.035	0.03	0.035		475,494	13	0.03	0.035	10,000	174,000	260,000	2,000			14,000			494			15,000
2024-02-07	V	GEM	0.04	0.04	0.03	0.035		93,263	11	0.03	0.04	21,000									71,263			1,000
2024-02-06	V	GEM	0.035	0.035	0.035	0.035		125,602	10	0.03	0.04	72,000	3,000					50,000			600
2024-02-05	V	GEM	0.035	0.035	0.035	0.035		6,609	4	0.03	0.035	6,600									4
2024-02-02	V	GEM	0.035	0.035	0.03	0.035	-0.005	261,608	25	0.03	0.04	219,000	13,000					4,000			23,540			1,000
2024-02-01	V	GEM	0.04	0.04	0.04	0.04		10,334	3	0.035	0.04							10,000
2024-01-31	V	GEM	0.04	0.04	0.035	0.035	-0.005	21,558	7	0.035	0.04	20,454						1,000			79
2024-01-30	V	GEM	0.04	0.04	0.04	0.04		10,084	3	0.035	0.04	10,000
2024-01-29	V	GEM	0.035	0.04	0.035	0.04		144,798	11	0.035	0.04	100		129,000				15,000			661
2024-01-26	V	GEM	0.04	0.04	0.04	0.04		177,749	9	0.035	0.04			138,000				39,000			500
2024-01-25	V	GEM	0.04	0.04	0.035	0.04		5,702	6	0.035	0.04	2,000						3,000			50
2024-01-24	V	GEM	0.04	0.04	0.04	0.04		36,472	11	0.035	0.04	8,025			27,000						63
2024-01-23	V	GEM	0.04	0.04	0.04	0.04	0.005	79,025	14	0.035	0.04	3,000			20,000			55,000			91
2024-01-22	V	GEM	0.035	0.04	0.035	0.035	-0.005	94,355	16	0.035	0.04	5,000	24,000	20,000		188		42,000			1,008			2,000