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	T-TSX	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
2024-05-02	T	IPO	2.38	2.41	2.37	2.37		123,744	207	2.37	2.44	64,844	22,767	8,600	300	3,600	10,700	11,905			453
2024-05-01	T	IPO	2.41	2.43	2.36	2.37	-0.06	376,771	418	2.37	2.39	274,050	23,700	34,385	1,400	5,294	28,400	7,300			1,723		100
2024-04-30	T	IPO	2.48	2.49	2.41	2.43	-0.07	238,751	467	2.41	2.45	166,610	26,700	9,900		1,612	25,900	6,102			1,224
2024-04-29	T	IPO	2.49	2.50	2.45	2.50	0.01	105,315	167	2.46	2.50	69,385	13,100	10,643	100	678	4,400	4,900			829
2024-04-26	T	IPO	2.50	2.50	2.46	2.49	-0.01	161,713	299	2.46	2.50	102,681	15,700	3,600	1,200	284	33,100	4,300			753
2024-04-25	T	IPO	2.49	2.50	2.45	2.50	0.02	160,589	344	2.45	2.50	103,161	9,100	15,000	400	1,232	28,700	1,700			1,074
2024-04-24	T	IPO	2.48	2.50	2.46	2.48	0.01	132,979	281	2.45	2.49	87,578	15,900	10,300		1,782	15,900	1,100			407
2024-04-23	T	IPO	2.40	2.48	2.38	2.47	0.05	119,792	351	2.45	2.48	65,258	8,401	25,200	100	1,455	14,100	4,102			921
2024-04-22	T	IPO	2.41	2.43	2.37	2.42	0.01	114,559	442	2.41	2.45	55,671	17,107	4,500		1,493	25,700	8,121			1,787
2024-04-19	T	IPO	2.42	2.44	2.38	2.41	0.01	114,319	334	2.40	2.45	60,382	14,500	6,700		685	20,800	4,501			5,743
2024-04-18	T	IPO	2.41	2.43	2.37	2.40	-0.03	128,338	280	2.39	2.43	50,847	16,389	8,000		211	46,257	5,700			687
2024-04-17	T	IPO	2.46	2.48	2.42	2.43	-0.03	117,967	301	2.41	2.43	72,339	11,400	4,100		916	10,000	11,501			6,489
2024-04-16	T	IPO	2.48	2.48	2.42	2.46	-0.01	87,102	231	2.45	2.49	55,885	7,800	16,000	100	389	3,500	1,401			1,948
2024-04-15	T	IPO	2.50	2.50	2.41	2.48	0.01	208,322	470	2.43	2.50	129,025	25,405	19,300	400	2,123	16,600	13,401			1,581
2024-04-12	T	IPO	2.52	2.54	2.47	2.47	-0.02	179,556	381	2.46	2.52	84,603	13,240	16,700	200	2,026	41,100	11,201			6,802
2024-04-11	T	IPO	2.54	2.54	2.45	2.49	-0.03	212,033	379	2.48	2.54	90,782	17,100	32,900		1,316	61,700	7,101			887
2024-04-10	T	IPO	2.52	2.54	2.50	2.52		188,593	338	2.50	2.53	117,323	12,700	13,500	700	137	37,700	4,001			2,047
2024-04-09	T	IPO	2.52	2.55	2.51	2.52	0.01	127,359	310	2.50	2.54	75,305	10,100	9,800		531	12,100	6,001			847
2024-04-08	T	IPO	2.55	2.55	2.49	2.51	-0.03	97,022	288	2.50	2.55	74,235	3,300	7,700		1,749	4,200	3,070			2,525
2024-04-05	T	IPO	2.52	2.57	2.48	2.54	0.02	174,590	269	2.53	2.54	101,435	6,100	35,500	7,900	1,869	10,700	4,971			2,574		1,200	900
2024-04-04	T	IPO	2.56	2.56	2.47	2.52	-0.01	194,414	522	2.50	2.53	83,819	33,700	22,100	100	793	29,900	15,002			8,186
2024-04-03	T	IPO	2.49	2.53	2.48	2.53	0.06	365,797	555	2.52	2.53	200,851	22,500	80,700	500	729	47,800	10,401			1,586
2024-04-02	T	IPO	2.40	2.50	2.40	2.47	0.05	315,326	538	2.47	2.48	167,638	17,000	21,700	9,800	2,569	56,800	19,707			7,194		4,000
2024-04-01	T	IPO	2.39	2.42	2.38	2.42	0.04	118,552	244	2.41	2.44	65,037	10,400	1,500		992	27,200	2,301			2,575
2024-03-28	T	IPO	2.37	2.39	2.36	2.38	0.01	121,868	164	2.38	2.39	53,604	5,000	9,100	2,000	254	12,602	100			22,690
2024-03-27	T	IPO	2.34	2.38	2.33	2.37	0.02	62,954	194	2.34	2.38	41,657	1,500	4,300	3,600	1,804	4,300	4,100			356			400
2024-03-26	T	IPO	2.38	2.38	2.34	2.35	-0.03	103,601	224	2.35	2.37	32,605	7,225	9,201	4,200	318	27,300	10,301			7,190
2024-03-25	T	IPO	2.36	2.41	2.36	2.38	0.02	124,919	322	2.36	2.41	38,743	8,500	6,300	900	375	43,150	18,001			1,500		900
2024-03-22	T	IPO	2.42	2.42	2.36	2.36	-0.06	63,804	195	2.35	2.37	46,517	400	5,843	700	300	2,500	3,276			924
2024-03-21	T	IPO	2.37	2.43	2.36	2.42	0.09	271,788	478	2.37	2.44	193,040	22,100	23,200	1,700	443	6,600	16,150			6,157
2024-03-20	T	IPO	2.35	2.35	2.28	2.33	0.01	214,869	415	2.30	2.35	102,857	15,700	21,600	900	791	50,450	21,401			944
2024-03-19	T	IPO	2.34	2.37	2.32	2.32	-0.03	119,265	392	2.31	2.35	55,729	6,800	13,240	1,700	625	28,200	8,701			2,929
2024-03-18	T	IPO	2.28	2.36	2.28	2.35	0.07	461,554	783	2.29	2.35	243,183	34,000	60,700	3,200	871	31,200	21,901			30,208
2024-03-15	T	IPO	2.30	2.31	2.28	2.28	-0.04	206,721	378	2.28	2.30	150,536	12,600	11,500	1,000	339	11,400	9,201			7,083
2024-03-14	T	IPO	2.32	2.34	2.30	2.32	-0.01	93,410	348	2.30	2.35	58,846	3,000	4,201	900	675	6,200	15,500			3,307
2024-03-13	T	IPO	2.34	2.38	2.33	2.33	0.02	203,267	560	2.33	2.35	95,041	16,500	11,577	200	396	30,300	15,401			19,587
2024-03-12	T	IPO	2.34	2.35	2.29	2.31	-0.02	95,629	327	2.29	2.35	48,725	6,098	3,900	400	340	19,200	14,602			2,082
2024-03-11	T	IPO	2.28	2.37	2.28	2.33	0.03	134,364	402	2.31	2.37	51,236	7,350	3,900	100	1,895	48,800	17,000			3,838
2024-03-08	T	IPO	2.33	2.34	2.28	2.30	-0.03	132,247	371	2.29	2.32	79,848	8,000	900	3,500	416	12,200	20,301			3,495		600
2024-03-07	T	IPO	2.36	2.36	2.31	2.33		157,354	391	2.33	2.36	75,182	12,348	11,000	1,400	650	34,800	13,901			1,313		600
2024-03-06	T	IPO	2.34	2.38	2.31	2.33		89,658	227	2.31	2.35	40,874	6,900	17,700	100	559	18,900	2,800			543		400	700
2024-03-05	T	IPO	2.34	2.35	2.31	2.33	-0.01	100,292	315	2.32	2.35	61,303	2,700	4,800	500	182	12,400	5,431			5,501		400	1,280
2024-03-04	T	IPO	2.36	2.36	2.32	2.34	-0.03	103,677	412	2.32	2.35	48,635	9,200	5,490	600	521	21,100	8,305			1,783
2024-03-01	T	IPO	2.34	2.38	2.34	2.37	0.04	134,250	444	2.34	2.38	56,560	8,200	19,366	500	525	23,500	13,502			3,577
2024-02-29	T	IPO	2.33	2.38	2.32	2.33	-0.01	97,303	234	2.33	2.35	52,674	1,800	8,501	1,200	3,155	10,700	13,000			729		800
2024-02-28	T	IPO	2.33	2.38	2.31	2.34		204,581	407	2.33	2.36	141,488	3,200	24,600	1,000	422	9,700	23,013			678
2024-02-27	T	IPO	2.37	2.37	2.31	2.34	-0.02	85,207	257	2.33	2.34	38,845	10,000	13,656	600	614	6,300	8,301			1,746
2024-02-26	T	IPO	2.30	2.36	2.29	2.36	0.06	125,278	317	2.31	2.37	55,145	8,600	6,874	100	560	32,000	11,202			3,096		3,700
2024-02-23	T	IPO	2.31	2.32	2.29	2.30	-0.05	99,005	275	2.29	2.35	55,546	10,200	8,400	800	469	7,600	8,201			2,862		900
2024-02-22	T	IPO	2.34	2.36	2.31	2.35	0.01	122,083	269	2.30	2.35	77,024	7,700	8,170	600	692	10,900	10,101			5,777		700
2024-02-21	T	IPO	2.30	2.35	2.30	2.34	0.05	74,868	211	2.32	2.35	34,080	8,135	18,500	200	192	7,400	3,501			1,247		300
2024-02-20	T	IPO	2.33	2.335	2.27	2.29	-0.01	133,215	436	2.29	2.32	49,033	15,841	8,500	1,100	1,051	32,700	15,300			5,443		3,600
2024-02-16	T	IPO	2.28	2.33	2.26	2.30	0.025	180,643	409	2.29	2.32	89,752	11,120	17,900	600	1,200	36,700	21,901			1,177
2024-02-15	T	IPO	2.18	2.29	2.18	2.275	0.125	287,208	531	2.27	2.28	142,694	18,200	47,500	300	429	29,300	25,000			3,223		900
2024-02-14	T	IPO	2.16	2.17	2.11	2.15	-0.03	148,997	438	2.15	2.19	80,204	11,600	22,400	2,500	523	11,000	10,800			6,857		100
2024-02-13	T	IPO	2.23	2.24	2.15	2.18	-0.03	152,720	436	2.15	2.24	77,825	11,500	15,700	500	609	18,100	20,201			4,366
2024-02-12	T	IPO	2.16	2.24	2.16	2.21	0.04	160,061	357	2.21	2.23	61,929	13,600	18,400	7,700	665	24,900	20,701			3,508		5,200
2024-02-09	T	IPO	2.16	2.20	2.13	2.17	0.01	121,271	276	2.13	2.22	50,259	10,700	31,600	2,300	730	8,300	11,200			1,441		1,200	2,000
2024-02-08	T	IPO	2.12	2.19	2.115	2.16	0.06	143,411	289	2.14	2.19	67,097	11,400	30,339	100	684	13,000	10,600			3,139		1,200	2,400
2024-02-07	T	IPO	2.11	2.15	2.08	2.10	-0.03	179,848	388	2.10	2.15	70,795	22,300	36,827	2,900	613	13,900	19,601			4,380		200
2024-02-06	T	IPO	2.10	2.16	2.08	2.13	0.04	138,377	410	2.11	2.15	66,025	14,000	9,600	600	473	19,200	19,001			1,368		300
2024-02-05	T	IPO	2.13	2.13	2.02	2.09	-0.04	466,644	922	2.09	2.10	170,846	45,700	61,500	8,700	819	97,700	54,400			7,228		1,300