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
2022-10-03	V	ISO	3.70	3.76	3.44	3.73	-0.22	318,999	724	3.50	3.75	181,710	33,750	13,820	11,500	40	9,300	52,000			13,905
2022-09-30	V	ISO	3.30	3.95	3.25	3.95	0.59	210,015	550	3.33	3.96	110,292	15,300	5,100	7,000	500	15,300	44,300			12,023
2022-09-29	V	ISO	3.56	3.56	3.26	3.40	-0.14	121,667	412	3.31	3.57	44,297	17,500	15,500	4,600	25	2,600	28,700			7,634
2022-09-28	V	ISO	3.40	3.64	3.34	3.54	0.12	281,064	911	3.47	3.68	172,670	18,000	14,300	10,100	873	4,900	47,700			10,601
2022-09-27	V	ISO	3.23	3.54	3.23	3.42	0.24	265,265	727	3.31	3.48	113,074	30,700	31,600	4,200	5,347	5,800	52,409			19,947
2022-09-26	V	ISO	3.30	3.32	3.09	3.18	-0.17	171,106	571	3.11	3.20	70,746	16,300	7,200	3,700	103	11,300	37,730			23,342
2022-09-23	V	ISO	3.40	3.48	3.14	3.35	-0.15	397,665	1,276	3.12	3.36	160,468	50,222	23,099	15,700	389	45,200	68,630			33,011
2022-09-22	V	ISO	3.61	3.68	3.44	3.50	-0.11	228,671	628	3.48	3.60	138,755	16,000	10,449	18,600	85	9,800	28,200			6,532
2022-09-21	V	ISO	3.75	3.88	3.57	3.61	-0.19	182,604	631	3.57	3.61	78,326	17,850	11,732	15,700	1,200	8,200	33,732			13,911
2022-09-20	V	ISO	3.71	3.98	3.71	3.80	-0.04	98,009	286	3.77	3.92	45,690	6,800	4,260	3,800		5,200	22,500			8,759		600
2022-09-19	V	ISO	3.92	4.07	3.80	3.86	-0.14	199,123	515	3.83	3.95	61,591	27,860	38,806	12,400	1,205	5,200	27,316			24,015		200
2022-09-16	V	ISO	3.92	4.07	3.90	4.00	-0.08	168,374	465	3.92	4.00	80,878	24,690	3,200	13,100	3,970	5,000	20,500			16,276
2022-09-15	V	ISO	4.20	4.30	4.00	4.08	-0.25	299,927	780	4.01	4.18	161,808	30,200	27,931	11,500	358	9,500	37,500			20,398
2022-09-14	V	ISO	4.34	4.49	4.28	4.33	-0.07	230,142	694	4.29	4.49	127,491	34,250	5,696	9,800	773	8,600	22,500			18,558
2022-09-13	V	ISO	4.65	4.70	4.35	4.40	-0.33	234,465	746	4.40	4.43	113,428	24,884	10,206	12,500	23	11,300	49,629			11,751
2022-09-12	V	ISO	4.89	4.89	4.63	4.73	-0.19	187,977	605	4.65	4.73	80,702	22,575	17,500	9,300	85	3,700	38,032			13,824
2022-09-09	V	ISO	4.59	4.92	4.59	4.92	0.28	253,955	762	4.75	4.98	122,145	22,310	13,920	14,100	80	30,600	29,980			18,663
2022-09-08	V	ISO	4.48	4.88	4.37	4.64	0.24	289,051	1,082	4.60	4.64	133,342	21,867	8,000	6,900	4,498	23,300	73,975			14,710		300
2022-09-07	V	ISO	4.31	4.42	4.12	4.40	0.11	155,883	480	4.35	4.40	59,774	15,270	1,437	6,700	1,000	9,600	42,100			19,879
2022-09-06	V	ISO	4.21	4.64	4.14	4.29	0.18	331,968	1,080	4.24	4.49	163,040	19,950	5,535	13,900	759	5,800	68,092			46,482		500
2022-09-02	V	ISO	4.22	4.30	4.10	4.11	-0.02	293,243	580	4.11	4.18	131,835	16,200	7,200	23,800		36,100	40,800			36,698
2022-09-01	V	ISO	4.52	4.52	4.01	4.13	-0.34	534,632	1,160	4.04	4.30	260,798	37,625	52,386	36,600	246	39,771	83,625			21,905
2022-08-31	V	ISO	4.42	4.55	4.32	4.47	-0.13	212,792	668	4.28	4.59	115,501	17,282	7,522	2,400	208	8,750	42,920			17,414
2022-08-30	V	ISO	4.30	4.60	3.97	4.60	0.38	295,859	1,140	4.40	4.60	166,546	20,300	7,200	7,300	342	12,200	59,400			20,205
2022-08-29	V	ISO	3.60	4.29	3.60	4.22	0.59	462,746	1,451	4.12	4.23	257,790	41,880	23,240	19,300	83	24,300	79,074			15,651
2022-08-26	V	ISO	3.79	3.79	3.48	3.63	-0.16	268,902	664	3.50	3.63	156,525	19,050	1,715	7,100	135	15,600	46,300			20,556
2022-08-25	V	ISO	3.92	3.92	3.61	3.79	-0.09	273,848	963	3.67	3.85	127,085	26,500	20,005	15,400	1,110	9,000	58,698			15,749
2022-08-24	V	ISO	3.30	3.91	3.30	3.88	0.64	550,605	1,374	3.74	3.88	282,074	57,374	11,200	16,200	40	33,400	116,373			33,441
2022-08-23	V	ISO	3.04	3.26	3.04	3.24	0.09	157,352	387	3.21	3.26	75,659	8,500	6,000	6,700	35	7,800	31,300			20,958
2022-08-22	V	ISO	3.01	3.15	2.89	3.15	0.12	348,973	826	3.00	3.22	180,773	20,370	15,100	5,700	10	41,600	46,877			37,733
2022-08-19	V	ISO	3.08	3.09	3.02	3.02	-0.12	123,778	386	3.00	3.07	61,139	7,500	3,200	2,300		9,300	30,900			9,220
2022-08-18	V	ISO	3.12	3.15	3.06	3.14	0.04	138,434	400	3.11	3.20	43,637	9,112	1,520	7,400		20,700	48,327			7,625
2022-08-17	V	ISO	3.19	3.19	3.05	3.14	-0.06	239,858	802	3.00	3.26	77,256	15,668	10,200	6,100	40	30,861	69,435			28,853
2022-08-16	V	ISO	3.20	3.22	3.11	3.20	-0.06	171,435	510	3.13	3.26	65,362	17,250	8,700	3,700	51	30,200	34,600			10,420
2022-08-15	V	ISO	3.34	3.34	3.21	3.26	-0.10	113,357	459	3.24	3.26	31,498	14,950		6,100	92	22,400	21,400			16,387
2022-08-12	V	ISO	3.34	3.36	3.25	3.36	-0.02	219,480	512	3.26	3.36	81,689	8,000	40,800	26,900		13,400	35,700			12,899
2022-08-11	V	ISO	3.30	3.47	3.29	3.38	-0.04	260,169	510	3.30	3.43	109,252	12,100	57,350	13,100	10	7,200	47,111			13,749
2022-08-10	V	ISO	3.33	3.47	3.26	3.42	0.05	156,691	392	3.30	3.47	59,725	5,900	12,300	1,400		27,900	38,100			11,066
2022-08-09	V	ISO	3.40	3.44	3.26	3.37	-0.09	149,347	549	3.27	3.40	69,519	10,350	8,580	1,100	70	22,950	19,291			17,363
2022-08-08	V	ISO	3.23	3.47	3.23	3.46	0.27	286,866	895	3.30	3.46	179,392	12,500	15,899	7,300		15,900	29,500			25,752
2022-08-05	V	ISO	3.30	3.38	3.14	3.19	-0.09	455,125	1,449	3.10	3.38	248,646	22,160	51,151	23,000	783	16,300	67,550			24,136
2022-08-04	V	ISO	3.33	3.35	3.25	3.28	-0.04	182,044	454	3.27	3.44	116,306	6,200	17,200	3,000	1	2,500	28,500			8,337
2022-08-03	V	ISO	3.40	3.46	3.25	3.32	-0.08	192,251	602	3.22	3.32	69,286	28,000	20,095	10,300		9,900	39,482			14,151
2022-08-02	V	ISO	3.37	3.40	3.27	3.40	0.14	310,012	1,074	3.24	3.41	161,409	25,982	20,444	3,500	267	21,500	56,962			19,780
2022-07-29	V	ISO	3.40	3.45	3.24	3.26	-0.15	424,805	888	3.25	3.37	272,311	20,250	15,988	2,800	338	19,200	65,400			26,024
2022-07-28	V	ISO	3.42	3.44	3.17	3.41		297,929	782	3.34	3.48	135,754	12,860	53,248	16,700	225	17,400	56,700			4,357
2022-07-27	V	ISO	3.40	3.50	3.18	3.38	-0.01	223,946	1,008	3.38	3.60	73,476	16,625	24,850	7,500	140	25,900	53,843			20,596
2022-07-26	V	ISO	3.16	3.40	3.14	3.30	0.05	266,251	905	3.09	3.42	53,318	15,987	52,046	2,900	600	38,600	84,069			15,128
2022-07-25	V	ISO	3.08	3.25	3.01	3.25	0.24	170,383	579	3.10	3.27	49,519	17,809	25,394	9,400	100	5,100	52,700			10,350
2022-07-22	V	ISO	3.12	3.13	2.96	3.00	-0.21	354,661	1,322	3.00	3.20	161,913	21,202	28,900	7,400	446	47,421	61,250			24,222		600
2022-07-21	V	ISO	3.41	3.49	3.01	3.21	-0.15	344,919	1,053	3.04	3.25	125,939	23,610	40,070	7,900	4,912	50,000	63,200			27,585
2022-07-20	V	ISO	3.48	3.58	3.35	3.36	-0.11	236,877	1,003	3.28	3.46	54,081	33,215	45,872	12,400	200	18,600	54,700			16,555
2022-07-19	V	ISO	3.30	3.54	3.25	3.49	0.23	372,101	1,030	3.29	3.70	119,769	37,339	40,820	17,400	30	45,000	95,160			13,315
2022-07-18	V	ISO	3.04	3.37	3.00	3.22	0.19	305,364	897	3.19	3.38	176,320	21,594	18,250	9,900	50	14,400	45,050			16,142
2022-07-15	V	ISO	2.97	3.03	2.81	3.03	0.14	165,797	516	2.80	3.03	48,537	24,505	40,860	4,500	150	6,800	32,900			7,014
2022-07-14	V	ISO	2.72	2.96	2.51	2.96	0.25	246,496	680	2.70	3.00	81,484	24,307	46,200	17,000	248	10,750	54,300			10,732
2022-07-13	V	ISO	2.63	2.82	2.63	2.76	-0.01	116,731	353	2.66	2.80	37,517	10,300	25,477	2,300		6,100	28,700			6,128
2022-07-12	V	ISO	2.94	2.94	2.76	2.77	-0.20	119,730	388	2.65	2.99	20,714	16,052	17,200	5,400	86	14,000	30,600			15,225
2022-07-11	V	ISO	2.82	2.98	2.67	2.81	-0.01	117,945	441	2.71	2.99	40,798	13,907	12,734	7,600		6,900	20,700			14,521
2022-07-08	V	ISO	2.79	2.88	2.72	2.80	-0.02	103,422	358	2.74	2.85	26,989	8,682	15,359	5,300	2,476	3,200	37,300			4,116
2022-07-07	V	ISO	2.69	2.93	2.69	2.80	0.11	146,788	494	2.78	2.99	56,720	16,570	22,374	5,200	200	9,600	28,448			6,781
2022-07-06	V	ISO	2.85	2.92	2.59	2.69	-0.07	369,273	1,052	2.60	2.69	145,100	53,258	16,026	8,400	110	42,600	77,637			20,679		1,400
2022-07-05	V	ISO	3.08	3.10	2.73	2.74	-0.35	309,309	735	2.74	3.07	94,952	28,878	75,050	17,700		19,800	65,700			6,889