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
2025-04-25	V	GXU	0.05	0.05	0.045	0.05	0.005	326,367	38	0.045	0.05	141,147		76,000	13,000	21,000		75,000			220
2025-04-24	V	GXU	0.05	0.05	0.045	0.05		728,269	86	0.045	0.05	413,090	618	49,000	176,000	3,000	1,000	33,000			9,000
2025-04-23	V	GXU	0.05	0.055	0.0475	0.05	0.005	3,437,845	166	0.045	0.05	1,108,621	657,617	385,000	593,000	50,000	30,000	125,000			29,241			321,100
2025-04-22	V	GXU	0.05	0.05	0.04	0.045		6,310,752	262	0.045	0.05	3,077,753	536,000	394,000	744,000		20,000	756,000			130,348			360,000
2025-04-21	V	GXU	0.05	0.05	0.045	0.045	-0.01	397,970	97	0.045	0.05	185,041	17,750	6,000	76,000		1,000	74,000			1,414			15,000
2025-04-17	V	GXU	0.045	0.055	0.045	0.055	0.005	3,405,946	196	0.05	0.055	1,285,718	407,532	337,000	713,000		9,000	302,000			21,969			162,100
2025-04-16	V	GXU	0.05	0.05	0.045	0.05	0.005	1,534,575	110	0.045	0.05	583,505	70,962	397,000	137,000			67,000			11,108			162,000
2025-04-15	V	GXU	0.05	0.05	0.045	0.045	-0.005	790,368	63	0.045	0.05	407,039	9,000	254,000	42,000						1,210			75,500
2025-04-14	V	GXU	0.05	0.05	0.045	0.045	-0.005	675,911	78	0.045	0.05	381,325	24,000	223,000	21,000		2,000	42,000			4,600			1,381
2025-04-11	V	GXU	0.045	0.055	0.045	0.05		2,203,111	267	0.045	0.05	892,447	221,382	476,000	173,000	12,998	88,000	245,390			19,150			34,000
2025-04-10	V	GXU	0.045	0.05	0.045	0.05	0.005	806,896	268	0.045	0.05	325,757	57,356	200,656	140,000			1,000			22,568			20,312
2025-04-09	V	GXU	0.045	0.05	0.04	0.05		1,679,408	109	0.045	0.05	1,010,578	45,578	62,215	327,000	427	15,000	207,000			610			11,000
2025-04-08	V	GXU	0.05	0.05	0.04	0.05		1,678,245	295	0.045	0.05	776,274	59,430	70,000	215,000	827	152,000	295,780			4,661			79,500
2025-04-07	V	GXU	0.045	0.05	0.04	0.05	0.0075	1,335,287	143	0.04	0.05	771,689	28,500	72,000	214,000	15,000		64,000			3,598			166,000
2025-04-04	V	GXU	0.045	0.05	0.04	0.04	-0.01	5,487,302	596	0.04	0.045	1,451,041	2,152,000	252,000	646,000		7,000	454,370			66,297			437,454
2025-04-03	V	GXU	0.05	0.05	0.045	0.05		1,213,205	298	0.05	0.055	596,632	10,000	92,000	112,000	67,600	16,000	16,000			153,270			101,750
2025-04-02	V	GXU	0.05	0.05	0.045	0.05		408,822	72	0.045	0.055	298,592	14,000	50,500	12,000	1,050		31,000			1,680
2025-04-01	V	GXU	0.06	0.06	0.045	0.05	-0.015	3,893,939	497	0.045	0.05	1,576,613	150,000	137,000	557,000	826,760	91,000	426,392			6,456			118,375
2025-03-31	V	GXU	0.04	0.07	0.04	0.065	0.025	23,183,937	1,682	0.055	0.065	18,548,724	1,214,000	256,000	995,000	77,554	285,000	1,488,960			110,097			125,500
2025-03-28	V	GXU	0.05	0.05	0.04	0.04	-0.005	4,224,576	283	0.04	0.045	1,349,269	1,344,000	150,284	578,000	180	189,000	174,000			2,364			435,020
2025-03-27	V	GXU	0.05	0.05	0.045	0.045	-0.005	3,001,293	812	0.045	0.05	1,933,390	757,000	141,500	83,000	1,400	25,000	35,000			3,481			21,522
2025-03-26	V	GXU	0.045	0.05	0.045	0.05		1,890,124	141	0.045	0.05	1,653,100	58,000	88,990	31,000	3,676	8,000	29,000			3,604			13,105
2025-03-25	V	GXU	0.055	0.055	0.045	0.05	-0.005	1,232,063	123	0.045	0.05	577,157	146,000	129,855	105,000	39,260	9,000	196,000			5,985			19,531
2025-03-24	V	GXU	0.055	0.055	0.045	0.055	-0.01	3,275,491	378	0.05	0.055	1,214,484	362,000	391,000	602,000	35,662	2,000	544,630			3,089			74,000
2025-03-21	V	GXU	0.055	0.065	0.05	0.065	0.01	3,510,044	203	0.055	0.07	2,749,816	22,000	95,000	269,000	7,000	21,000	341,000			228			5,000
2025-03-20	V	GXU	0.05	0.055	0.045	0.055	-0.01	8,937,435	848	0.05	0.055	3,883,655	1,304,024	882,118	1,082,000	131,321	259,000	1,176,120			26,781			190,000
2025-03-19	V	GXU	0.055	0.065	0.05	0.065	0.01	4,065,278	662	0.06	0.065	2,025,081	534,000	286,000	441,000		55,000	536,168			5,388			176,100
2025-03-18	V	GXU	0.05	0.055	0.045	0.055	0.005	2,686,810	244	0.045	0.055	992,273	300,000	286,000	567,000	500	3,000	127,000			3,826			402,811
2025-03-17	V	GXU	0.04	0.05	0.04	0.05	0.005	1,615,078	231	0.045	0.05	902,525	290,000	90,000	156,000		17,000	89,000			1,400			68,631
2025-03-14	V	GXU	0.045	0.045	0.04	0.045		391,162	74	0.04	0.05	308,005	28,000	31,000	14,000	1,000					1,315			267
2025-03-13	V	GXU	0.045	0.045	0.04	0.045		325,571	52	0.04	0.045	207,637	60,000	30,000	15,000		5,000	7,000			512			222
2025-03-12	V	GXU	0.045	0.045	0.04	0.045		370,981	71	0.04	0.045	99,000	46,000	101,000	43,000			41,000			30,459			10,000
2025-03-11	V	GXU	0.045	0.045	0.04	0.045	0.005	596,269	101	0.04	0.045	54,999	176,000	252,000	65,000		2,000	20,000			3,770			7,500
2025-03-10	V	GXU	0.045	0.045	0.035	0.04	0.005	2,137,992	166	0.04	0.045	777,367	128,000	244,000	290,000	71,500		111,000			27,658			488,267
2025-03-07	V	GXU	0.045	0.045	0.035	0.035		432,088	87	0.035	0.04	122,662	34,000	106,000	97,000			59,000			3,630			9,240
2025-03-06	V	GXU	0.04	0.04	0.035	0.035	-0.005	448,950	88	0.035	0.04	212,439	56,000	17,000	78,000	20,831		21,000			1,180			42,500
2025-03-05	V	GXU	0.04	0.04	0.035	0.04		342,472	42	0.035	0.04	130,810	40,000	11,000	22,000	3,000	1,000	22,000			762			111,500
2025-03-04	V	GXU	0.035	0.04	0.035	0.04		787,356	88	0.035	0.04	112,045		339,000	115,000		3,000	79,000			785			137,085
2025-03-03	V	GXU	0.045	0.045	0.035	0.04	-0.005	2,542,537	223	0.035	0.04	1,270,019		83,460	376,000	133,350	123,000	427,000			12,833			96,575
2025-02-28	V	GXU	0.04	0.045	0.04	0.045		1,457,153	127	0.04	0.045	334,494	271,000	89,000	424,000		102,000	117,000			12,449			102,210
2025-02-27	V	GXU	0.045	0.045	0.04	0.045		593,988	58	0.04	0.045	168,214	120,000	141,000	62,000		2,000				580			98,750
2025-02-26	V	GXU	0.045	0.045	0.04	0.045		915,384	133	0.04	0.045	192,146	204,000	219,000	25,000		5,000	28,000			15,605			225,500
2025-02-25	V	GXU	0.04	0.045	0.04	0.045		1,699,052	91	0.04	0.045	643,552	235,000	134,000	4,000	860	551,000	1,000			7,868			121,500
2025-02-24	V	GXU	0.045	0.045	0.04	0.045	0.005	2,533,599	210	0.04	0.045	218,106	1,211,000	468,200	159,000		217,000				184,393			74,900
2025-02-21	V	GXU	0.045	0.05	0.04	0.04	-0.005	1,632,644	133	0.04	0.045	746,092	116,000	70,506	263,000	26,500	1,000	309,000			1,400			97,513
2025-02-20	V	GXU	0.05	0.05	0.045	0.045		927,400	104	0.045	0.05	651,304	18,000	176,000	1,000			69,000			5,183			5,004
2025-02-19	V	GXU	0.045	0.05	0.04	0.045	-0.005	764,105	138	0.045	0.05	421,320	7,000	78,000	154,000	827	14,000	47,000			7,275			32,740
2025-02-18	V	GXU	0.04	0.05	0.04	0.05	0.01	10,195,278	1,022	0.045	0.05	4,102,815	1,847,000	871,500	1,022,000	56,691	730,000	881,000			500,120			76,900
2025-02-14	V	GXU	0.04	0.04	0.035	0.04	0.005	715,809	103	0.035	0.04	501,410	10,000	40,000	40,000	2,000	20,000	87,000			11,410			2,375
2025-02-13	V	GXU	0.04	0.04	0.035	0.035		1,949,898	250	0.035	0.04	793,037	258,000	132,000	151,000	400	27,000	417,000			116,155			46,507
2025-02-12	V	GXU	0.035	0.04	0.035	0.035		1,210,727	294	0.035	0.04	397,195	4,000	314,000	156,000	136	222,000	852			4,357			104,010
2025-02-11	V	GXU	0.04	0.04	0.035	0.035	-0.0025	684,022	236	0.035	0.04	239,226	2,071	134,000	147,000		97,000				23,753			40,025
2025-02-10	V	GXU	0.04	0.04	0.035	0.04	0.005	446,608	122	0.035	0.04	277,937	249	110,000	31,000		1,000				14,237			11,365
2025-02-07	V	GXU	0.04	0.04	0.035	0.035	-0.005	1,101,612	221	0.035	0.04	285,224	37,000	204,000	212,000	2,300		216,000			19,343			125,630
2025-02-06	V	GXU	0.04	0.04	0.035	0.04		1,819,972	222	0.035	0.04	276,654	78,000	318,801	513,000	2,767		487,000			107,950			14,800
2025-02-05	V	GXU	0.04	0.04	0.035	0.04		1,243,748	236	0.035	0.04	484,328	15,000	340,000	97,000			47,000			38,120			221,600
2025-02-04	V	GXU	0.035	0.04	0.035	0.04	0.005	2,847,972	425	0.035	0.04	883,343	146,700	640,000	374,000		18,000				385,837			386,237
2025-02-03	V	GXU	0.035	0.04	0.035	0.035		2,804,395	350	0.035	0.04	1,327,426	28,984	285,000	627,000	2,500	21,000	65,000			127,887			267,896
2025-01-31	V	GXU	0.05	0.05	0.03	0.035	-0.015	63,958,482	3,307	0.035	0.04	50,831,694	1,804,705	1,590,000	1,990,000	321,900	1,392,000	4,179,000			1,155,005			311,905
2025-01-30	V	GXU	0.045	0.05	0.045	0.05		975,292	246	0.045	0.05	373,444	67,500	176,000	61,000	3,000		12,000			27,348			137,000
2025-01-29	V	GXU	0.045	0.05	0.045	0.05		2,425,718	773	0.045	0.05	1,327,012	106,000	728,000	110,000	67,000		70,000			11,861