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
2024-04-29	V	IPT	0.30	0.30	0.27	0.28	-0.04	2,432,683	521	0.275	0.28	1,331,997	245,500	198,250	303,000	363	13,500	306,700			26,924			5,000
2024-04-26	V	IPT	0.31	0.32	0.31	0.32		470,901	117	0.315	0.32	330,738	14,000	56,000	43,500	450		25,000			1,213
2024-04-25	V	IPT	0.305	0.33	0.30	0.32	0.02	608,865	233	0.31	0.32	405,694	70,500	61,500	34,000	963	6,000	28,000			839
2024-04-24	V	IPT	0.30	0.305	0.295	0.30	0.005	182,706	76	0.295	0.30	69,797	64,500	23,614	10,500	663	500	9,500			2,031			1,300
2024-04-23	V	IPT	0.28	0.305	0.275	0.29	-0.005	1,403,668	369	0.29	0.30	748,578	133,140	83,248	140,500	1,213	10,500	243,037			23,352			7,990
2024-04-22	V	IPT	0.29	0.30	0.28	0.30	-0.01	675,644	323	0.29	0.30	368,504	100,500	12,000	35,500	1,276	46,000	97,000			11,949			2,000
2024-04-19	V	IPT	0.30	0.31	0.295	0.31	0.01	336,811	141	0.305	0.31	84,988	54,000	63,500	89,000	150	4,000	39,500			220
2024-04-18	V	IPT	0.31	0.32	0.30	0.305		962,706	185	0.30	0.305	486,502	98,000	77,000	194,500	1,500	4,000	87,833			1,923			11,200
2024-04-17	V	IPT	0.305	0.315	0.30	0.305		712,680	196	0.305	0.315	347,600	138,500	62,000	85,500	3,696	3,500	42,000			5,833			3,555
2024-04-16	V	IPT	0.305	0.31	0.30	0.31	-0.015	648,608	220	0.305	0.31	176,448	99,000	113,996	66,000		5,000	39,500			26,117			500
2024-04-15	V	IPT	0.31	0.325	0.305	0.325	0.025	1,637,876	387	0.32	0.325	934,128	156,300	219,898	179,500	3,051	8,500	130,000			1,350			4,003
2024-04-12	V	IPT	0.33	0.35	0.295	0.305	-0.025	1,829,717	546	0.295	0.305	793,295	244,145	256,949	226,500	7,469	20,000	267,000			4,413			6,260
2024-04-11	V	IPT	0.335	0.335	0.30	0.33	-0.005	1,533,931	367	0.32	0.335	804,306	168,500	177,059	189,500	1,980	11,000	177,000			2,935			555
2024-04-10	V	IPT	0.35	0.36	0.335	0.335	-0.02	1,158,188	290	0.335	0.345	505,051	207,500	163,500	131,500	735	68,500	72,500			1,878			6,500
2024-04-09	V	IPT	0.37	0.38	0.34	0.355	-0.005	1,377,155	359	0.355	0.375	498,092	219,500	83,000	263,500	23,958	10,000	257,865			19,757
2024-04-08	V	IPT	0.36	0.38	0.35	0.36	0.02	2,505,059	604	0.355	0.36	1,089,920	204,000	410,756	358,500	6,476	20,500	323,000			19,578			67,500
2024-04-05	V	IPT	0.30	0.345	0.29	0.34	0.045	1,692,335	438	0.34	0.345	769,021	165,100	207,700	204,500	2,014	108,000	208,000			10,772			15,000
2024-04-04	V	IPT	0.295	0.32	0.28	0.295		1,775,939	449	0.29	0.30	689,861	184,500	368,000	255,000	5,211	78,322	187,600			3,370
2024-04-03	V	IPT	0.28	0.31	0.28	0.31	0.04	2,119,168	603	0.295	0.31	909,056	398,000	231,450	195,500	725	56,500	240,500			47,278			35,000
2024-04-02	V	IPT	0.22	0.28	0.22	0.275	0.05	1,124,357	348	0.255	0.275	621,941	104,000	151,446	86,000	1,710	42,500	110,500			4,538
2024-04-01	V	IPT	0.215	0.225	0.215	0.225	0.015	405,994	143	0.22	0.23	240,492	88,000	25,383	24,500	650	2,000	23,000			867
2024-03-28	V	IPT	0.20	0.22	0.20	0.215	0.005	805,279	157	0.21	0.22	520,099	33,000	38,000	125,500		2,500	85,000			382
2024-03-27	V	IPT	0.195	0.21	0.195	0.21	0.01	641,634	115	0.20	0.21	396,334	67,000	35,000	46,000		7,500	89,000
2024-03-26	V	IPT	0.19	0.20	0.19	0.20	0.005	508,817	93	0.195	0.20	423,901	38,500	19,000	8,500		13,500	4,500			300
2024-03-25	V	IPT	0.20	0.205	0.19	0.195	-0.005	542,639	95	0.19	0.195	306,175	48,000	98,950	14,000		31,000	42,500			1,114
2024-03-22	V	IPT	0.195	0.20	0.195	0.20		327,519	69	0.195	0.20	101,500	28,000	79,500	8,500	470		109,000			134
2024-03-21	V	IPT	0.20	0.21	0.195	0.205		1,027,685	192	0.195	0.205	611,550	69,000	93,000	72,000	700	23,000	157,000			1,435
2024-03-20	V	IPT	0.20	0.205	0.195	0.205	0.01	380,587	77	0.195	0.205	245,716	27,500	31,280	42,500	311	500	31,000			687
2024-03-19	V	IPT	0.20	0.20	0.19	0.195	-0.005	117,085	37	0.19	0.195	65,095	13,500	10,490	23,500			4,500
2024-03-18	V	IPT	0.20	0.21	0.195	0.195	-0.005	514,943	91	0.20	0.205	338,666	14,000	20,500	53,000	426		86,500			1,215
2024-03-15	V	IPT	0.195	0.21	0.19	0.205	0.015	564,129	157	0.20	0.21	276,000	52,000	95,400	76,500	1,000	8,500	51,500			2,901
2024-03-14	V	IPT	0.195	0.20	0.19	0.19	-0.01	497,728	113	0.19	0.195	103,558	77,500	101,400	83,000	650	3,000	128,000			105
2024-03-13	V	IPT	0.18	0.21	0.175	0.20	0.02	663,226	193	0.195	0.20	437,900	3,500	54,500	77,000	1,400	7,500	80,000			651
2024-03-12	V	IPT	0.18	0.185	0.17	0.18	-0.01	789,710	179	0.18	0.185	386,442	60,500	90,000	82,000	1,450	8,500	158,000			549
2024-03-11	V	IPT	0.19	0.195	0.185	0.195	0.005	514,615	97	0.19	0.195	286,828	128,000	11,900	50,000		1,000	35,500			1,018
2024-03-08	V	IPT	0.19	0.195	0.185	0.19		306,578	95	0.185	0.195	165,914	27,525	37,900	36,000	250	9,000	29,500			201
2024-03-07	V	IPT	0.19	0.195	0.185	0.19	-0.005	212,204	74	0.185	0.19	108,000	16,000	36,100	34,000	456	500	15,500			538
2024-03-06	V	IPT	0.19	0.20	0.185	0.185		942,460	138	0.185	0.195	559,653	25,000	198,707	73,500	200	4,000	78,000			1,506
2024-03-05	V	IPT	0.195	0.195	0.185	0.19		446,818	104	0.185	0.19	153,254	54,700	60,370	88,500			88,500			1,404
2024-03-04	V	IPT	0.185	0.195	0.17	0.195	0.025	1,040,456	256	0.19	0.195	584,633	58,500	154,474	82,000	1,168	16,500	139,795			1,529
2024-03-01	V	IPT	0.155	0.17	0.15	0.17	0.015	1,060,325	194	0.165	0.17	356,463	32,000	178,500	152,500	2,711		295,500			4,588			35,850
2024-02-29	V	IPT	0.15	0.16	0.15	0.15		509,464	94	0.15	0.16	216,867	78,500	78,500	45,500	225		88,000			980
2024-02-28	V	IPT	0.15	0.16	0.15	0.15		187,027	48	0.15	0.155	30,236	57,000	20,000	41,500		5,500	32,000			401
2024-02-27	V	IPT	0.15	0.155	0.145	0.155	0.005	215,650	30	0.15	0.155	93,650	17,500	19,500	28,500			56,500
2024-02-26	V	IPT	0.145	0.155	0.145	0.155	0.01	164,817	54	0.14	0.155	63,097	14,000	26,000	17,500	1,325	1,000	34,669			226			7,000
2024-02-23	V	IPT	0.15	0.15	0.14	0.145		472,215	81	0.145	0.15	361,800	35,000	27,900	11,500			35,000			647
2024-02-22	V	IPT	0.155	0.155	0.145	0.15	-0.005	301,178	61	0.145	0.15	78,756	35,500	82,000	60,500	268	500	43,000			420
2024-02-21	V	IPT	0.155	0.165	0.15	0.155		380,967	104	0.15	0.155	205,300	46,500	31,500	25,500	411		70,500			156
2024-02-20	V	IPT	0.16	0.165	0.155	0.165		205,493	72	0.155	0.17	129,493	1,500	36,500	21,000	1,500	6,000	9,000			500
2024-02-16	V	IPT	0.165	0.17	0.16	0.17		285,418	74	0.16	0.17	150,810	36,000	38,500	24,500	1,341		26,937			730			6,600
2024-02-15	V	IPT	0.155	0.17	0.155	0.17	0.015	355,006	65	0.16	0.17	145,400	27,500	117,000	51,500			13,000			496
2024-02-14	V	IPT	0.15	0.155	0.15	0.15	-0.005	389,949	73	0.15	0.155	122,730	44,000	76,500	98,500	200		43,500			1,169			3,000
2024-02-13	V	IPT	0.16	0.16	0.15	0.155	-0.01	578,205	95	0.15	0.155	402,956	36,500	46,000	55,000	500	1,000	23,500			12,207
2024-02-12	V	IPT	0.16	0.17	0.16	0.16	-0.005	437,899	68	0.16	0.17	85,092	62,000	156,500	110,500		1,500	22,100			207
2024-02-09	V	IPT	0.17	0.17	0.16	0.165		120,331	27	0.16	0.17	83,500	14,000	600	7,500	450		13,500			200			450
2024-02-08	V	IPT	0.17	0.17	0.16	0.16	-0.005	42,587	29	0.16	0.17	26,100	1,500	9,500	1,000		3,000	500			129
2024-02-07	V	IPT	0.16	0.165	0.16	0.165		114,667	38	0.16	0.17	99,400	8,500		500		1,000				110			4,470
2024-02-06	V	IPT	0.17	0.17	0.16	0.17		288,448	64	0.165	0.17	63,100	30,500	137,000	31,000		2,500	22,500			1,045		500
2024-02-05	V	IPT	0.17	0.17	0.165	0.17		78,066	34	0.165	0.17	45,641	3,000	21,500	2,500			4,500			410			500
2024-02-02	V	IPT	0.185	0.185	0.165	0.175	-0.005	691,491	174	0.17	0.175	163,040	86,000	141,600	177,500	836	1,000	107,700			2,326		500	10,000
2024-02-01	V	IPT	0.175	0.185	0.175	0.185	0.015	354,793	83	0.175	0.185	114,657	56,000	39,000	60,500	533	4,000	78,821			782
2024-01-31	V	IPT	0.175	0.18	0.17	0.17	-0.005	224,542	56	0.17	0.175	98,000	42,000	10,050	41,000	395		32,000			47
2024-01-30	V	IPT	0.175	0.18	0.175	0.175		288,485	63	0.17	0.18	98,990	26,500	57,000	60,500		500	44,456			297