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
2024-04-26	V	HVG	0.05	0.05	0.035	0.035	-0.015	380,278	34	0.035	0.04	312,000	34,000		3,000			31,100			178
2024-04-25	V	HVG	0.05	0.05	0.04	0.05	0.005	127,760	15	0.045	0.05	75,000	7,000	883	35,000			9,000
2024-04-24	V	HVG	0.05	0.055	0.045	0.045		91,701	15	0.045	0.055	12,500		20,000	3,000			56,000			201
2024-04-23	V	HVG	0.055	0.055	0.045	0.045	-0.01	56,465	10	0.045	0.05	49,000	2,000					4,000			965
2024-04-22	V	HVG	0.04	0.06	0.04	0.05	0.01	522,596	47	0.05	0.06	341,966	102,000		1,000			75,000			833
2024-04-19	V	HVG	0.045	0.045	0.04	0.04		21,128	7	0.04	0.045	19,000	2,000								128
2024-04-18	V	HVG	0.035	0.045	0.035	0.04		226,705	17	0.04	0.045	165,000	45,000		5,000	768		10,000
2024-04-17	V	HVG	0.04	0.04	0.04	0.04		2,000	1	0.035	0.04	2,000
2024-04-16	V	HVG	0.045	0.045	0.04	0.04		6,007	3	0.035	0.04	6,000
2024-04-15	V	HVG	0.045	0.045	0.04	0.04		20,241	8	0.04	0.045	3,541	3,000		13,000	700
2024-04-12	V	HVG	0.04	0.045	0.04	0.04		37,913	7	0.04	0.045	29,000						8,000			913
2024-04-11	V	HVG	0.045	0.045	0.035	0.035	-0.005	118,324	15	0.035	0.045	67,767	3,000		33,000			14,000			557
2024-04-10	V	HVG	0.04	0.04	0.035	0.035	-0.005	58,836	11	0.035	0.045	6,097	5,000	25,000				22,000			739
2024-04-09	V	HVG	0.04	0.04	0.04	0.04		33,500	6	0.04	0.045	33,000
2024-04-08	V	HVG	0.045	0.045	0.04	0.04		50,393	12	0.035	0.045	34,000	5,000		5,000	400		5,000			493
2024-04-05	V	HVG	0.04	0.04	0.035	0.04		88,005	8	0.035	0.045	88,000
2024-04-04	V	HVG	0.03	0.04	0.03	0.04	0.01	533,000	29	0.035	0.04	437,800	65,000	20,000	3,000			7,000
2024-04-03	V	HVG	0.03	0.03	0.03	0.03		13,051	6	0.025	0.03	10,000						3,000			51
2024-04-02	V	HVG	0.03	0.03	0.03	0.03		160,703	15	0.025	0.03	68,000	4,000		70,000			18,000
2024-04-01	V	HVG	0.035	0.035	0.03	0.03		99,000	14	0.025	0.03	73,000	8,000		7,000	500		10,000			500
2024-03-28	V	HVG	0.03	0.03	0.03	0.03		58,000	7	0.025	0.03	38,000	20,000
2024-03-27	V	HVG	0.03	0.03	0.025	0.03		20,700	8	0.025	0.03	15,200						5,000
2024-03-26	V	HVG	0.03	0.03	0.03	0.03		29,500	7	0.025	0.03	28,000	1,000								500
2024-03-25	V	HVG	0.03	0.03	0.03	0.03		98,137	7	0.025	0.03	98,000
2024-03-22	V	HVG	0.03	0.03	0.03	0.03		15,170	5	0.025	0.03	15,033
2024-03-21	V	HVG	0.03	0.03	0.03	0.03		8,300	4	0.025	0.03	8,000
2024-03-20	V	HVG	0.03	0.03	0.03	0.03		4,000	2	0.025	0.03	4,000
2024-03-19	V	HVG	0.03	0.035	0.03	0.03		190,014	21	0.025	0.03	89,000			30,000			70,000			1,013
2024-03-18	V	HVG	0.035	0.035	0.03	0.03	-0.005	190,424	29	0.03	0.035	128,872	12,000	20,000	22,000			6,000			550
2024-03-15	V	HVG	0.035	0.035	0.03	0.035	0.005	19,710	7	0.03	0.035	19,000									10
2024-03-14	V	HVG	0.03	0.03	0.03	0.03	0.005	124,000	11	0.025	0.03	52,000			4,000			68,000
2024-03-13	V	HVG	0.03	0.03	0.025	0.025	-0.005	310,000	8	0.025	0.03	211,000			6,000			73,000						20,000
2024-03-12	V	HVG	0.03	0.03	0.03	0.03	0.005	24,185	7	0.025	0.03	14,000						7,000						3,000
2024-03-11	V	HVG	0.025	0.03	0.025	0.03	0.005	201,355	19	0.025	0.03	118,355		20,000	3,000			55,000						5,000
2024-03-08	V	HVG	0.025	0.025	0.025	0.025	0.005	445,424	24	0.025	0.03	279,374	29,000	23,000	24,000			65,050						25,000
2024-03-07	V	HVG	0.02	0.02	0.02	0.02		3,167	4	0.02	0.025	2,667									500
2024-03-06	V	HVG	0.02	0.02	0.02	0.02		14,010	4	0.02	0.025	13,000				10					500
2024-03-05	V	HVG	0.02	0.02	0.02	0.02		12,484	8	0.02	0.025	6,700	5,000			184					600
2024-03-04	V	HVG	0.025	0.025	0.02	0.02		7,262	7	0.02	0.025	6,627									185
2024-03-01	V	HVG	0.02	0.025	0.02	0.025	0.005	57,000	4	0.02	0.025	50,000		7,000
2024-02-29	V	HVG				0.02				0.02	0.025
2024-02-28	V	HVG						4	1	0.02	0.025							4
2024-02-27	V	HVG	0.025	0.025	0.025	0.025	0.005	1,000	1	0.02	0.025							1,000
2024-02-26	V	HVG	0.025	0.025	0.025	0.025	0.005	1,000	1	0.02	0.025				1,000
2024-02-23	V	HVG	0.025	0.025	0.025	0.025	0.005	1,000	1	0.02	0.025		1,000
2024-02-22	V	HVG	0.02	0.025	0.02	0.025	0.005	11,000	2	0.02	0.025	1,000	10,000
2024-02-21	V	HVG				0.02				0.02	0.025
2024-02-20	V	HVG				0.02				0.02	0.025
2024-02-16	V	HVG	0.02	0.02	0.02	0.02	-0.005	1,334	2	0.02	0.025	1,334
2024-02-15	V	HVG	0.025	0.025	0.025	0.025		5,000	1	0.02	0.025			5,000
2024-02-14	V	HVG						236	1	0.02	0.025
2024-02-13	V	HVG				0.025				0.02	0.025
2024-02-12	V	HVG				0.025				0.02	0.025
2024-02-09	V	HVG	0.025	0.025	0.025	0.025	0.005	10,000	2	0.02	0.025	10,000
2024-02-08	V	HVG	0.02	0.025	0.02	0.02		166,982	9	0.02	0.025	156,312			10,000	570					100
2024-02-07	V	HVG	0.02	0.025	0.02	0.025	0.005	14,000	2	0.02	0.025							14,000
2024-02-06	V	HVG	0.02	0.02	0.02	0.02	-0.005	8,694	3	0.02	0.025	8,693
2024-02-05	V	HVG	0.025	0.025	0.025	0.025		186,652	10	0.02	0.025	45,000		30,000	50,000			61,000
2024-02-02	V	HVG	0.02	0.02	0.02	0.02	-0.005	250,020	13	0.02	0.025				140,000			110,000			20
2024-02-01	V	HVG	0.025	0.025	0.025	0.025		8,000	2	0.02	0.025	8,000
2024-01-31	V	HVG	0.025	0.025	0.025	0.025		15,125	5	0.02	0.025					500		14,000			625
2024-01-30	V	HVG				0.025				0.02	0.025
2024-01-29	V	HVG						4	3	0.02	0.025