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
2024-05-10	V	KS	0.04	0.045	0.04	0.045		117,773	19	0.04	0.045	54,000	53,000	200	2,000			7,000			1,573
2024-05-09	V	KS	0.035	0.045	0.035	0.045	0.005	197,315	41	0.04	0.045	67,000	38,000	16,000	28,000	3,000		45,000			200
2024-05-08	V	KS	0.04	0.04	0.04	0.04		55,190	15	0.035	0.04	44,700	6,000		3,000						500
2024-05-07	V	KS	0.04	0.045	0.04	0.045	0.005	38,000	10	0.04	0.045	26,000	1,000	1,000	1,000			9,000
2024-05-06	V	KS	0.035	0.045	0.035	0.045	0.01	556,970	60	0.04	0.045	258,920	68,000		97,000	1,994		130,000			556
2024-05-03	V	KS	0.04	0.04	0.035	0.04	0.005	161,950	23	0.035	0.04	49,400	35,000		26,000			51,000			550
2024-05-02	V	KS	0.045	0.045	0.035	0.035	-0.01	140,502	17	0.035	0.04	125,000	3,000		10,000	502	2,000
2024-05-01	V	KS	0.035	0.045	0.035	0.045	0.005	342,212	22	0.035	0.045	327,000			6,000			9,000			212
2024-04-30	V	KS	0.045	0.045	0.04	0.04		210,627	41	0.035	0.04	131,117	25,000		22,000	10	17,000	15,000			500
2024-04-29	V	KS	0.04	0.045	0.04	0.04		343,700	15	0.035	0.045	318,400		4,000				20,000			500
2024-04-26	V	KS	0.04	0.04	0.04	0.04		96,000	11	0.035	0.04	64,000			27,000			5,000
2024-04-25	V	KS	0.04	0.04	0.035	0.04		15,158	8	0.03	0.04	3,333			5,000			6,000			800
2024-04-24	V	KS	0.04	0.04	0.04	0.04	0.005	50,000	8	0.03	0.04	13,000		27,000				10,000
2024-04-23	V	KS	0.035	0.04	0.03	0.04		788,161	89	0.03	0.04	395,971	46,000	15,000	201,000	4,000		124,000			1,200
2024-04-22	V	KS	0.035	0.045	0.035	0.045	0.005	805,605	83	0.035	0.045	567,120	47,000	50,000	113,000		1,000	25,000			1,985
2024-04-19	V	KS	0.04	0.04	0.04	0.04		12,469	5	0.035	0.04	9,000	1,000					2,000			469
2024-04-18	V	KS	0.04	0.045	0.035	0.04		248,640	25	0.035	0.04	67,000	35,000			1,000		144,000			1,640
2024-04-17	V	KS	0.04	0.045	0.04	0.045	0.005	424,971	29	0.04	0.045	204,000	21,000		86,000			113,000			471
2024-04-16	V	KS	0.04	0.045	0.035	0.045	0.005	206,978	33	0.035	0.045	91,000	3,000		76,000			34,000			1,672
2024-04-15	V	KS	0.04	0.05	0.04	0.04	-0.01	1,159,660	80	0.04	0.045	437,000	66,000	50,000	232,000	1,000	5,000	368,000			350
2024-04-12	V	KS	0.045	0.05	0.04	0.05	0.01	384,349	44	0.04	0.05	170,500	22,000	32,000	61,000	2,849		96,000
2024-04-11	V	KS	0.04	0.045	0.04	0.04	-0.005	359,657	23	0.04	0.045	250,050	16,000	15,000	32,000			46,000			607
2024-04-10	V	KS	0.04	0.045	0.04	0.045		782,122	74	0.035	0.045	429,042	108,000	6,000	94,000			127,000			1,209			16,300
2024-04-09	V	KS	0.045	0.05	0.04	0.05	0.005	270,641	40	0.04	0.05	205,117	36,000		4,000		1,000	24,000			524
2024-04-08	V	KS	0.04	0.045	0.04	0.045	0.005	388,206	33	0.035	0.045	382,148	4,000			502					1,486
2024-04-05	V	KS	0.04	0.04	0.04	0.04	-0.005	422,438	76	0.035	0.04	285,750	32,000		20,000	20		82,000			643
2024-04-04	V	KS	0.04	0.045	0.04	0.045		89,212	35	0.04	0.045	44,000	3,000		22,000	100		16,000			204			2,000
2024-04-03	V	KS	0.05	0.05	0.04	0.04	-0.005	576,944	61	0.04	0.045	324,825	191,000		9,000	250	5,000	46,000			869
2024-04-02	V	KS	0.04	0.045	0.035	0.04	0.005	384,632	35	0.035	0.04	368,025	2,000		1,000			1,000			1,556			10,000
2024-04-01	V	KS	0.035	0.035	0.035	0.035		243,771	26	0.035	0.04	103,000	81,000		2,000		45,000	12,000
2024-03-28	V	KS	0.03	0.035	0.03	0.035	0.005	54,510	10	0.03	0.035	53,250		60				1,000
2024-03-27	V	KS				0.03				0.025	0.035
2024-03-26	V	KS	0.03	0.03	0.03	0.03		21,000	1	0.025	0.035	21,000
2024-03-25	V	KS	0.03	0.03	0.03	0.03		40,103	7	0.025	0.035	34,000	6,000								53
2024-03-22	V	KS	0.025	0.03	0.025	0.03	-0.005	56,085	9	0.025	0.035	47,000	6,000					3,000			85
2024-03-21	V	KS	0.035	0.035	0.035	0.035	0.005	1,000	1	0.03	0.035	1,000
2024-03-20	V	KS	0.03	0.03	0.03	0.03		53,751	8	0.025	0.035	45,000	5,000					3,000			750
2024-03-19	V	KS						250	1	0.025	0.03
2024-03-18	V	KS	0.03	0.035	0.025	0.03		183,400	22	0.025	0.03	139,400	19,000		15,000			10,000
2024-03-15	V	KS	0.03	0.035	0.03	0.035	0.005	90,001	17	0.03	0.035	41,000	14,000				16,000	19,000			1
2024-03-14	V	KS	0.03	0.035	0.03	0.03		137,500	19	0.025	0.035	43,000	26,000	5,000	57,000			6,000			500
2024-03-13	V	KS	0.035	0.035	0.03	0.03	-0.005	42,025	8	0.03	0.035	5,000			10,000			27,000
2024-03-12	V	KS	0.03	0.035	0.03	0.035		24,038	5	0.03	0.035				23,000			1,000
2024-03-11	V	KS	0.035	0.035	0.035	0.035		1,027	3	0.03	0.035	2		1,000
2024-03-08	V	KS	0.035	0.035	0.035	0.035		25,000	2	0.03	0.035			25,000
2024-03-07	V	KS	0.035	0.035	0.03	0.035		166,186	13	0.03	0.035	40,000	66,000		11,000			49,000
2024-03-06	V	KS	0.03	0.035	0.03	0.03		156,600	19	0.03	0.035	55,600	24,000		50,000			27,000
2024-03-05	V	KS	0.03	0.03	0.03	0.03		250,938	21	0.025	0.03	229,600	12,000					9,000			338
2024-03-04	V	KS	0.03	0.03	0.025	0.03		412,291	28	0.03	0.035	246,642	66,000	9,000	11,000			78,000			1,500
2024-03-01	V	KS	0.03	0.03	0.03	0.03		4,137	4	0.025	0.03				3,000			117			1,020
2024-02-29	V	KS	0.025	0.03	0.025	0.03		294,168	17	0.025	0.03	107,880		18,000				167,000			1,288
2024-02-28	V	KS	0.03	0.03	0.03	0.03	0.005	331,000	33	0.025	0.03	134,000	6,000	24,000	58,000			109,000
2024-02-27	V	KS	0.025	0.03	0.025	0.03	0.005	174,790	12	0.02	0.03	41,000	8,000	118,000				1,700			90			6,000
2024-02-26	V	KS	0.025	0.025	0.025	0.025	-0.005	697,237	36	0.02	0.03	447,126	80,000	50,000				90,000			111			30,000
2024-02-23	V	KS	0.025	0.035	0.025	0.035	0.005	85,642	9	0.025	0.035	7,000	11,000	40,333	27,000						309
2024-02-22	V	KS	0.025	0.035	0.025	0.035	0.005	102,751	12	0.025	0.035	68,000	9,000		5,000			20,000			750
2024-02-21	V	KS	0.035	0.035	0.03	0.03	-0.005	68,933	9	0.025	0.035	25,000		1,000	40,000			2,000			933
2024-02-20	V	KS	0.035	0.04	0.03	0.03	0.005	468,452	47	0.03	0.035	273,525	12,000	500	88,000			73,000			1,405			20,000
2024-02-16	V	KS	0.02	0.025	0.02	0.025		36,860	6	0.025	0.03	34,860	2,000
2024-02-15	V	KS	0.03	0.03	0.02	0.025		32,017	7	0.025	0.03	12,015		10,000	10,000						2
2024-02-14	V	KS	0.025	0.03	0.025	0.03	0.005	157,222	19	0.02	0.03	60,222	33,000	40,000	9,000			10,000			5,000
2024-02-13	V	KS	0.025	0.03	0.025	0.03	0.005	145,000	8	0.025	0.03	91,000			1,000			52,000			500
2024-02-12	V	KS	0.02	0.03	0.02	0.03	0.005	124,000	13	0.025	0.03	63,000		9,000	36,000			16,000