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	KLD	0.78	0.78	0.76	0.76	0.01	8,000	6	0.76	0.79	500	500	7,000
2024-04-25	V	KLD	0.79	0.80	0.74	0.74	-0.035	47,809	33	0.71	0.78	40,544	1,500	4,500	500		500
2024-04-24	V	KLD	0.78	0.78	0.77	0.77	-0.01	27,825	13	0.74	0.79	23,500	1,000	3,000
2024-04-23	V	KLD	0.77	0.78	0.73	0.77	0.03	104,935	60	0.71	0.78	34,910	2,000	18,800	17,500	400		30,500
2024-04-22	V	KLD	0.72	0.77	0.71	0.77	0.04	164,453	90	0.72	0.77	117,268	5,000	20,500	5,500	200		15,000			530
2024-04-19	V	KLD	0.75	0.77	0.71	0.72	-0.06	2,297,041	165	0.68	0.72	205,770	1,991,500	3,500	73,000	291	1,500	20,500			575
2024-04-18	V	KLD	0.80	0.80	0.73	0.78		180,696	153	0.77	0.78	82,077	2,000	29,500	25,000			29,500			5,502
2024-04-17	V	KLD	0.83	0.83	0.76	0.79	-0.01	29,705	34	0.75	0.82	10,200	1,000	9,000	2,500			2,000			5,000
2024-04-16	V	KLD	0.78	0.80	0.74	0.78	0.01	92,724	92	0.78	0.82	42,674	16,500	12,000	6,500		2,000	5,000			6,500
2024-04-15	V	KLD	0.81	0.81	0.73	0.75	-0.03	128,563	118	0.75	0.77	93,046	1,000	4,300	5,000	385	1,000	18,500			4,802
2024-04-12	V	KLD	0.87	0.89	0.78	0.78	-0.03	118,182	135	0.78	0.84	60,456	9,000	12,884	17,000	1,116	2,000	10,500			4,521
2024-04-11	V	KLD	0.79	0.82	0.76	0.80	0.03	47,226	51	0.80	0.90	32,233	1,500	3,000	1,500			8,030			100
2024-04-10	V	KLD	0.76	0.76	0.76	0.76	-0.01	1,584	4	0.76	0.79			1,500
2024-04-09	V	KLD	0.79	0.79	0.75	0.77	-0.005	80,174	44	0.76	0.78	67,872			5,000		1,000	6,000			300
2024-04-08	V	KLD	0.77	0.79	0.75	0.77	0.01	47,779	44	0.75	0.80	24,438	500	8,000	2,500	129		11,000			786
2024-04-05	V	KLD	0.76	0.76	0.75	0.76		59,521	30	0.76	0.77	55,500	1,000	1,000	500	500		1,000
2024-04-04	V	KLD	0.77	0.78	0.76	0.76		45,310	40	0.76	0.77	30,650	1,000	2,900	2,000			8,085
2024-04-03	V	KLD	0.77	0.78	0.75	0.76	-0.01	141,410	59	0.75	0.79	109,500	10,000	8,000	4,000			9,285			615
2024-04-02	V	KLD	0.75	0.77	0.74	0.77		93,858	47	0.74	0.77	61,853	17,000	8,000	3,000		1,500	2,500
2024-04-01	V	KLD	0.76	0.77	0.75	0.75		31,529	26	0.73	0.78	19,514	2,000	1,000	1,000			8,000
2024-03-28	V	KLD	0.73	0.75	0.73	0.73	-0.02	4,119	7	0.71	0.76	477		1,700	1,500						442
2024-03-27	V	KLD	0.75	0.75	0.73	0.73	-0.02	8,075	11	0.73	0.75	2,575		500				5,000
2024-03-26	V	KLD	0.74	0.76	0.73	0.73	-0.005	46,223	37	0.72	0.75	20,290	3,000	15,000	1,500			6,000
2024-03-25	V	KLD	0.76	0.76	0.72	0.74		71,537	51	0.72	0.75	20,075	7,500	13,500	11,500		500	18,000			440
2024-03-22	V	KLD	0.74	0.76	0.74	0.76	0.02	12,398	8	0.72	0.76	500	500	8,500				2,500			398
2024-03-21	V	KLD	0.75	0.76	0.74	0.74		40,138	32	0.74	0.76	23,525	2,000	4,000	3,000	100	500	7,000
2024-03-20	V	KLD	0.74	0.74	0.74	0.74		2,300	5	0.72	0.76	1,300					500	500
2024-03-19	V	KLD	0.72	0.77	0.72	0.76	0.02	6,020	13	0.73	0.79	300	1,000	4,000				500
2024-03-18	V	KLD	0.74	0.76	0.71	0.75	0.03	92,906	100	0.72	0.79	52,059	2,000	14,000	12,000		3,000	6,643			1,942
2024-03-15	V	KLD	0.76	0.76	0.71	0.72	-0.01	9,400	9	0.71	0.79	2,400		1,500			500	1,500			3,500
2024-03-14	V	KLD	0.72	0.75	0.71	0.71	-0.005	69,293	43	0.70	0.79	35,731	4,500	10,000	10,000			8,500			562
2024-03-13	V	KLD	0.77	0.77	0.70	0.72	-0.01	91,615	41	0.71	0.79	44,500	9,000	10,665	17,000			7,500			2,950
2024-03-12	V	KLD	0.76	0.79	0.72	0.74	-0.02	117,000	57	0.71	0.75	77,100	16,000	6,000	3,000		2,000	11,500			600
2024-03-11	V	KLD	0.78	0.80	0.76	0.76	-0.02	20,500	15	0.75	0.80	6,000		8,500				6,000
2024-03-08	V	KLD	0.79	0.80	0.76	0.78	-0.01	79,089	54	0.75	0.78	47,620	2,500	13,000	4,500	209		9,500			1,500
2024-03-07	V	KLD	0.78	0.80	0.77	0.77	-0.03	62,705	32	0.71	0.79	52,105		4,000				3,000			3,600
2024-03-06	V	KLD	0.80	0.80	0.77	0.77	-0.02	29,369	31	0.76	0.80	22,269		3,000	1,500		500	1,500
2024-03-05	V	KLD	0.78	0.79	0.78	0.79		39,700	15	0.74	0.83	36,600	1,000		1,000		1,000
2024-03-04	V	KLD	0.75	0.79	0.75	0.79	0.03	53,500	18	0.71	0.78	51,500	500	500	500			500
2024-03-01	V	KLD	0.76	0.76	0.73	0.76		14,563	21	0.73	0.76	5,500		3,500	4,000			1,263			300
2024-02-29	V	KLD	0.75	0.77	0.75	0.76	0.02	47,938	27	0.71	0.76	30,360	3,500		9,500	23		4,555
2024-02-28	V	KLD	0.74	0.75	0.74	0.74	0.02	18,246	38	0.71	0.75	9,393			4,500			2,000			2,353
2024-02-27	V	KLD	0.72	0.73	0.72	0.72		34,647	60	0.70	0.73	8,300	1,000		3,500			16,500			5,044
2024-02-26	V	KLD	0.71	0.72	0.71	0.72	0.02	12,449	22	0.70	0.73	8,000	500	1,000				1,000			1,899
2024-02-23	V	KLD	0.70	0.71	0.70	0.70		9,959	18	0.70	0.72	7,458	2,500					1
2024-02-22	V	KLD	0.71	0.73	0.70	0.70	-0.01	38,000	38	0.70	0.73	7,000	3,500	10,500	8,500			8,500
2024-02-21	V	KLD	0.74	0.74	0.71	0.71	-0.03	56,307	39	0.71	0.75	40,400		7,000	3,500			5,000			317
2024-02-20	V	KLD	0.77	0.77	0.73	0.74	0.02	66,480	59	0.74	0.76	26,800	5,500	20,500	5,500	300		5,500			2,080
2024-02-16	V	KLD	0.68	0.72	0.68	0.72	0.03	27,502	26	0.72	0.73	6,000	3,000	14,500	3,500						2
2024-02-15	V	KLD	0.70	0.72	0.68	0.68	-0.02	45,150	55	0.68	0.73	25,760	5,000	2,500	6,500		1,000	3,000			690
2024-02-14	V	KLD	0.69	0.70	0.69	0.70		1,200	3	0.70	0.75	1,200
2024-02-13	V	KLD	0.72	0.75	0.68	0.69	-0.05	110,870	79	0.69	0.71	62,273	6,000	8,500	11,500	77	500	20,500			1,187
2024-02-12	V	KLD	0.73	0.75	0.71	0.74	0.02	47,444	44	0.72	0.75	33,544	5,000	1,500	4,500			2,500			400
2024-02-09	V	KLD	0.70	0.73	0.70	0.72	0.02	33,780	30	0.70	0.75	6,250	3,500	11,500	3,000	30		8,500					1,000
2024-02-08	V	KLD	0.71	0.73	0.70	0.70		33,640	31	0.70	0.73	22,000	5,000	300	1,000	30		1,000			3,515
2024-02-07	V	KLD	0.71	0.74	0.69	0.70	-0.01	95,582	64	0.70	0.75	65,800	8,500	11,500	6,000			1,000			1,500
2024-02-06	V	KLD	0.71	0.71	0.71	0.71	-0.02	5,870	14	0.71	0.73	1,310	2,500		500			1,000			560
2024-02-05	V	KLD	0.71	0.73	0.71	0.71	-0.02	11,640	14	0.71	0.75	7,500	1,000		2,500						130		500
2024-02-02	V	KLD	0.73	0.75	0.70	0.72	-0.02	69,230	42	0.71	0.75	51,420	500		8,000	250	500	8,000			500
2024-02-01	V	KLD	0.79	0.79	0.73	0.76	-0.01	96,070	25	0.74	0.77	82,400	500		2,500			10,500			170
2024-01-31	V	KLD	0.77	0.78	0.77	0.77		10,507	14	0.77	0.80	8,002		5	1,000			1,500
2024-01-30	V	KLD	0.76	0.78	0.76	0.77	-0.01	26,060	23	0.77	0.80	13,560	2,500	1,000	2,000		2,500	4,000			500
2024-01-29	V	KLD	0.82	0.82	0.76	0.78		16,358	25	0.76	0.80	7,458	3,000	1,000	4,000			500			200