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	GXU	0.08	0.09	0.08	0.085		2,413,684	280	0.08	0.085	1,212,687	280,723	228,000	416,000	29,547	113,000	79,000			26,616			27,400
2024-04-30	V	GXU	0.085	0.085	0.08	0.085	-0.005	2,326,500	564	0.08	0.085	1,099,206	274,000	197,140	290,000	23,388	58,000	195,000			147,568			30,270
2024-04-29	V	GXU	0.09	0.09	0.085	0.09		1,762,404	330	0.085	0.09	470,090	285,500	463,672	186,000	18,800	14,000	56,000			153,690			111,690
2024-04-26	V	GXU	0.095	0.095	0.085	0.09		1,783,631	320	0.085	0.09	633,370	150,020	414,723	139,000	388	193,500	123,000			127,105			2,000
2024-04-25	V	GXU	0.09	0.095	0.085	0.09		4,792,458	480	0.085	0.09	1,793,354	373,040	418,000	737,000	9,385	353,000	972,000			117,325			15,040
2024-04-24	V	GXU	0.09	0.095	0.09	0.09	-0.005	1,689,648	431	0.09	0.095	358,644	113,247	561,167	354,000	2,386	19,000	86,000			139,525			55,400
2024-04-23	V	GXU	0.09	0.10	0.09	0.095	0.005	2,954,958	459	0.09	0.095	802,063	548,086	214,500	575,000	1,500	252,000	241,000			187,359			132,000
2024-04-22	V	GXU	0.10	0.105	0.085	0.09	-0.015	11,384,031	1,392	0.09	0.095	4,806,942	1,673,762	803,765	2,103,000	6,138	483,000	1,042,000			144,285			259,500
2024-04-19	V	GXU	0.11	0.115	0.095	0.105	-0.0175	22,068,428	2,710	0.10	0.105	8,451,789	3,549,800	1,761,967	3,563,000	116,416	909,500	2,661,000			635,996			307,776
2024-04-18	V	GXU	0.125	0.13	0.12	0.12	-0.005	1,748,375	288	0.12	0.125	504,659	175,000	365,400	360,500	200	292,000	37,405			5,825			6,500
2024-04-17	V	GXU	0.13	0.135	0.125	0.125	-0.005	2,263,193	527	0.12	0.13	930,657	147,000	419,500	322,500	1,628	21,500	298,500			77,937			43,500
2024-04-16	V	GXU	0.13	0.135	0.12	0.13	-0.005	5,596,050	686	0.12	0.13	1,717,977	629,269	401,000	1,063,500	2,249	30,500	310,000			739,814			55,500
2024-04-15	V	GXU	0.135	0.14	0.13	0.135	-0.005	2,191,426	919	0.13	0.135	1,051,979	152,500	353,500	279,000	285	15,000	55,500			258,474			24,242
2024-04-12	V	GXU	0.14	0.15	0.1325	0.14	-0.005	4,589,684	1,045	0.135	0.14	1,469,756	732,804	535,000	503,500	10,500	655,500	368,500			227,244		500	57,650
2024-04-11	V	GXU	0.135	0.145	0.13	0.145	0.01	2,242,614	895	0.135	0.145	683,429	460,000	407,408	380,000		23,500	81,500			179,177			27,100
2024-04-10	V	GXU	0.13	0.14	0.13	0.135		1,717,663	655	0.13	0.135	655,674	271,000	390,000	142,000	714	27,500	73,000			143,513			14,000
2024-04-09	V	GXU	0.14	0.14	0.13	0.135	-0.005	1,799,927	680	0.13	0.14	967,498	186,500	155,611	219,500	18,720	30,000	66,000			35,915		4,000	83,000
2024-04-08	V	GXU	0.145	0.145	0.135	0.14	-0.005	2,500,884	625	0.135	0.14	1,411,304	212,000	308,500	117,500		116,000	130,500			140,314			31,000
2024-04-05	V	GXU	0.14	0.145	0.135	0.145	0.005	1,868,163	499	0.14	0.145	984,636	319,500	285,729	79,500	592	67,500	96,500			956			30,700
2024-04-04	V	GXU	0.14	0.15	0.135	0.14	-0.005	3,070,043	942	0.135	0.14	1,616,027	294,920	295,500	307,000	700	182,500	125,500			186,038			36,200
2024-04-03	V	GXU	0.13	0.15	0.13	0.145	0.015	4,247,463	1,035	0.14	0.145	2,346,301	453,500	566,286	466,500	3,523	87,500	274,000			6,813			41,000
2024-04-02	V	GXU	0.135	0.135	0.13	0.13		2,461,537	861	0.13	0.135	629,846	301,000	717,000	287,500	3,678	24,500	260,500			58,937			172,200
2024-04-01	V	GXU	0.125	0.135	0.12	0.135	0.02	4,009,603	1,036	0.13	0.135	1,495,126	674,500	533,768	509,500	18,487	33,500	555,500			95,445			91,750
2024-03-28	V	GXU	0.135	0.14	0.115	0.115	-0.02	11,683,339	1,345	0.115	0.125	7,871,876	811,500	623,500	903,500	77,105	328,000	724,000			116,916			185,600
2024-03-27	V	GXU	0.135	0.145	0.13	0.135	-0.005	2,028,002	532	0.135	0.14	814,909	491,000	231,500	163,000	1,100	19,000	132,500			139,379		500	100
2024-03-26	V	GXU	0.14	0.15	0.13	0.14		3,172,768	782	0.13	0.14	1,207,339	522,500	386,044	310,000	27,500	366,500	162,500			122,119		500	41,000
2024-03-25	V	GXU	0.14	0.145	0.135	0.14	-0.005	3,222,842	574	0.14	0.145	1,824,922	574,400	254,500	266,500	617	71,500	110,500			111,141		500
2024-03-22	V	GXU	0.14	0.145	0.135	0.145	0.005	3,437,192	648	0.14	0.145	1,589,751	594,500	509,500	258,500	767	175,500	196,500			96,190			2,747
2024-03-21	V	GXU	0.145	0.15	0.14	0.14	-0.005	2,057,739	731	0.14	0.15	792,256	310,516	489,100	149,000		46,500	143,000			48,471		2,000	46,500
2024-03-20	V	GXU	0.14	0.145	0.13	0.145	0.005	3,210,945	812	0.14	0.145	1,390,855	374,500	254,000	612,500	5,800	72,500	184,500			241,804		1,500	30,200
2024-03-19	V	GXU	0.14	0.14	0.13	0.14	0.005	3,362,148	901	0.135	0.14	1,821,373	223,800	524,500	347,500	6,922	73,000	205,000			62,267		10,500	85,000
2024-03-18	V	GXU	0.15	0.155	0.13	0.135	-0.025	10,833,302	2,300	0.13	0.135	4,162,070	1,237,430	1,728,708	1,421,500	19,638	473,000	932,000			306,388		4,000	315,017
2024-03-15	V	GXU	0.16	0.165	0.155	0.16	0.005	1,187,818	296	0.155	0.165	422,865	71,500	141,016	289,000	120	38,500	163,000			967		500	59,500
2024-03-14	V	GXU	0.16	0.16	0.15	0.155	-0.005	3,379,752	788	0.15	0.16	1,238,468	531,500	795,000	334,000	983	44,500	193,000			127,617		1,500	92,500
2024-03-13	V	GXU	0.165	0.17	0.16	0.16	-0.005	3,296,898	356	0.16	0.165	1,438,318	692,500	52,032	483,500	37,500	179,000	214,500			84,487		1,500	90,100
2024-03-12	V	GXU	0.17	0.17	0.16	0.165		1,426,073	569	0.16	0.165	355,428	150,000	258,500	292,000	350	123,000	193,000			19,592
2024-03-11	V	GXU	0.17	0.175	0.16	0.165	-0.005	1,756,774	510	0.16	0.165	745,668	191,000	30,000	279,000		148,000	94,000			179,108			8,500
2024-03-08	V	GXU	0.185	0.185	0.165	0.17	-0.015	1,822,878	484	0.165	0.175	667,053	169,000	67,400	457,500	1,972	65,000	278,500			49,831			43,600
2024-03-07	V	GXU	0.18	0.185	0.175	0.185	0.01	1,195,790	429	0.18	0.19	415,092	203,500	163,251	111,500	1,100	2,500	59,000			211,761		500	22,822
2024-03-06	V	GXU	0.165	0.175	0.165	0.175	0.015	1,766,152	553	0.17	0.175	510,898	158,500	520,694	183,000	244	133,500	114,000			70,412		20,500	28,500
2024-03-05	V	GXU	0.155	0.165	0.155	0.16	0.005	1,297,208	326	0.16	0.165	365,012	178,568	197,000	107,500	900	140,500	117,000			68,257			85,066
2024-03-04	V	GXU	0.17	0.175	0.155	0.155	-0.01	2,789,369	769	0.155	0.165	1,246,128	245,993	428,704	311,000	65,968	31,500	188,000			208,086		500	33,134
2024-03-01	V	GXU	0.17	0.175	0.16	0.165	0.005	3,724,686	1,164	0.165	0.17	1,340,358	433,000	642,500	489,500	8,311	67,500	361,000			104,481		500	242,000
2024-02-29	V	GXU	0.175	0.175	0.16	0.16	-0.005	1,448,253	310	0.16	0.17	647,726	170,000	130,388	140,000	2,572	165,000	88,000			23,127			75,000
2024-02-28	V	GXU	0.185	0.19	0.165	0.165	-0.015	2,299,719	535	0.165	0.17	1,030,258	264,000	224,600	430,500	1,219	37,500	125,000			55,079			93,391
2024-02-27	V	GXU	0.175	0.185	0.17	0.18	0.01	1,696,235	713	0.18	0.185	620,433	186,000	258,317	163,500	1,434	62,000	165,434			91,107		500	114,647
2024-02-26	V	GXU	0.16	0.17	0.155	0.17	0.01	2,286,785	430	0.165	0.17	891,266	87,750	349,500	234,000	171	15,000	197,500			105,046		2,500	151,000
2024-02-23	V	GXU	0.17	0.17	0.16	0.16	-0.0075	2,623,654	508	0.16	0.165	1,065,298	479,000	253,000	332,000	30,142	89,500	164,000			130,143			79,000
2024-02-22	V	GXU	0.17	0.175	0.165	0.1675	0.0025	716,180	189	0.165	0.17	321,945	20,000	20,000	121,500		78,500	85,000			38,826			6,400
2024-02-21	V	GXU	0.165	0.175	0.16	0.165	0.01	2,431,535	649	0.16	0.17	923,202	297,000	294,000	246,500	7,682	48,000	381,500			108,480		6,500	115,500
2024-02-20	V	GXU	0.185	0.185	0.155	0.155	-0.03	6,111,069	1,309	0.155	0.16	2,442,225	1,244,000	620,491	753,500	4,666	218,500	506,500			20,654			266,500
2024-02-16	V	GXU	0.18	0.185	0.175	0.185		1,336,528	250	0.18	0.185	721,243	95,000	19,500	278,000		8,000	56,000			134,097			23,000
2024-02-15	V	GXU	0.185	0.19	0.18	0.185	-0.005	1,577,692	319	0.18	0.19	339,814	272,500	115,300	208,500		100,500	295,500			76,571			105,000
2024-02-14	V	GXU	0.19	0.195	0.185	0.19	0.005	1,347,849	430	0.18	0.19	508,249	177,800	121,500	312,000		21,500	115,000			37,042		1,000	32,200
2024-02-13	V	GXU	0.185	0.19	0.18	0.185	0.005	1,867,945	656	0.18	0.19	933,257	281,000	214,000	204,500		41,500	64,500			55,658			70,604
2024-02-12	V	GXU	0.19	0.195	0.18	0.18	-0.02	1,803,887	475	0.18	0.19	1,181,169	82,000	109,000	198,500	215	44,500	78,000			18,971			91,000
2024-02-09	V	GXU	0.195	0.205	0.195	0.20	-0.005	869,439	453	0.195	0.20	345,031	75,500	177,000	90,500	1,200	6,000	41,000			64,508		500	41,500
2024-02-08	V	GXU	0.21	0.21	0.185	0.205		3,576,501	843	0.195	0.205	1,268,601	487,000	540,437	458,000	14,469	253,500	274,500			94,208		8,500	121,500
2024-02-07	V	GXU	0.195	0.205	0.195	0.205	0.005	1,483,888	830	0.20	0.205	586,211	179,500	172,000	202,500	2,500	94,500	24,500			192,036		2,000	25,125
2024-02-06	V	GXU	0.205	0.21	0.195	0.20	-0.01	1,066,190	255	0.195	0.20	372,605	113,000	47,000	269,000	20,100	104,000	96,500			14,598		9,500	13,500
2024-02-05	V	GXU	0.215	0.215	0.20	0.21	-0.005	3,674,406	959	0.20	0.21	1,345,400	336,500	394,500	721,000	10,912	354,500	312,500			59,652		3,500	106,920