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
2024-05-02	V	LFST	0.005	0.005	0.005	0.005		2,271,100	42		0.005	1,829,100	442,000
2024-05-01	V	LFST	0.005	0.005	0.005	0.005		10,361,488	162		0.005	8,159,683	1,305,000	15,720			52,000	593,000						236,000
2024-04-30	V	LFST	0.005	0.01	0.005	0.0075	0.0025	3,019,080	37	0.005	0.01	2,219,300	767,000		1,000	200					901
2024-04-29	V	LFST	0.005	0.01	0.005	0.005		223,578	29	0.005	0.01	51,020	105,000			1,037		57,000			9,500
2024-04-26	V	LFST	0.005	0.005	0.005	0.005		28,305	11	0.005	0.01	11,164	1,000			800		14,000			641
2024-04-25	V	LFST	0.005	0.01	0.005	0.005		22,212	13	0.005	0.01	6,100				12,425					1,033			2,000
2024-04-24	V	LFST	0.005	0.01	0.005	0.005		273,442	22	0.005	0.01	269,253	1,000			100		1,000			1,589
2024-04-23	V	LFST	0.005	0.01	0.005	0.005		20,150	12	0.005	0.01	5,400	2,000	1,000	10,000	50		1,000			50
2024-04-22	V	LFST	0.005	0.01	0.005	0.005		645,191	26	0.005	0.01	333,040	27,000	3,000		280,100					1,956
2024-04-19	V	LFST	0.01	0.01	0.005	0.005		383,484	28	0.005	0.01	186,806	126	106,000	6,000	161					3,741
2024-04-18	V	LFST	0.005	0.005	0.005	0.005		56,310	21	0.005	0.01	24,500	1,000			3,500	1,000	3,000			22,410
2024-04-17	V	LFST	0.005	0.01	0.005	0.01	0.005	31,555	18	0.005	0.01	8,160	12,000			100		9,000			2,147
2024-04-16	V	LFST	0.005	0.01	0.005	0.005		30,453	19	0.005	0.01	15,000				100		13,000			1,753			100
2024-04-15	V	LFST	0.005	0.01	0.005	0.005		229,570	31	0.005	0.01	44,655	146,000		22,000	832		2,000			11,348
2024-04-12	V	LFST	0.01	0.01	0.005	0.005		93,382	28	0.005	0.01	34,901	1,000		38,000	500		8,000			8,721			1,000
2024-04-11	V	LFST	0.005	0.01	0.005	0.01	0.005	98,893	37	0.005	0.01	44,500	11,000	19,000	1,000	613		20,000			1,949
2024-04-10	V	LFST	0.01	0.01	0.005	0.01	0.005	119,395	16	0.005	0.01	13,100	2,245	2,000	100,000	700		1,000
2024-04-09	V	LFST	0.005	0.01	0.005	0.01	0.005	455,356	70	0.005	0.01	18,214	1,000		226,000	14,445		910			193,851
2024-04-08	V	LFST	0.005	0.01	0.005	0.005	-0.005	270,091	29	0.005	0.01	38,124		45,000		400					182,795			3,000
2024-04-05	V	LFST	0.005	0.01	0.005	0.005		229,340	32	0.005	0.01	66,428	3,000			1,400		100,000			56,885
2024-04-04	V	LFST	0.01	0.01	0.005	0.005	-0.005	269,653	34	0.005	0.01	41,000		100,000	21,000	1,562		31,000			72,900
2024-04-03	V	LFST	0.005	0.01	0.005	0.005		2,904,732	67	0.005	0.01	2,188,503	56,702	1,000	104,000	300,651		241,403			11,073			1,000
2024-04-02	V	LFST	0.01	0.01	0.005	0.005		157,426	43	0.005	0.01	21,040	90,000		23,000	950	4,000				16,960			580
2024-04-01	V	LFST	0.005	0.01	0.005	0.01	0.005	217,285	36	0.005	0.01	49,560	125,000	10,000	3,000	100					26,344			2,000
2024-03-28	V	LFST	0.005	0.01	0.005	0.005	-0.005	902,303	36	0.005	0.01	375,600	9,000	25,000	12,000	100		1,500			276,968			200,000
2024-03-27	V	LFST	0.01	0.01	0.005	0.01		616,826	44	0.005	0.01	136,445		190,000	150,000	900					138,175
2024-03-26	V	LFST	0.01	0.01	0.005	0.01	0.005	1,804,875	66	0.005	0.01	679,292	63,650	182,000		7,527		703,000			168,906
2024-03-25	V	LFST	0.0075	0.01	0.005	0.005		3,726,920	62	0.005	0.01	2,184,400	1,157,000		10,000	200,777		58,950			114,443
2024-03-22	V	LFST	0.005	0.01	0.005	0.01	0.005	6,463,850	84	0.005	0.01	1,089,731	1,763,000	32,000		614,026		329,000			84,793			2,331,000
2024-03-21	V	LFST	0.005	0.0075	0.005	0.005		470,343	26	0.005	0.01	145,000	264,000			920		50,000			1,801
2024-03-20	V	LFST	0.005	0.01	0.005	0.005		363,111	38	0.005	0.01	8,000	42,000			12,350		298,000			1,547			600
2024-03-19	V	LFST	0.005	0.01	0.005	0.005		4,378,849	43	0.005	0.01	39,210	1,459,000	15,000	548,000	836,001		183,000			3,832			1,293,000
2024-03-18	V	LFST	0.005	0.01	0.005	0.005		1,105,281	50	0.005	0.01	340,070	2,000	722,000		1,300	5,000	28,000			2,198			3,000
2024-03-15	V	LFST	0.005	0.01	0.005	0.01	0.005	420,360	24	0.005	0.01	39,173	38,000	190,000		150,227					2,240
2024-03-14	V	LFST	0.005	0.01	0.005	0.01		1,013,805	22	0.005	0.01	187,000			74,000	700,100		51,000			1,380
2024-03-13	V	LFST	0.01	0.01	0.01	0.01		30,896	14	0.005	0.01	19,000	5,000	1,000		870					4,779
2024-03-12	V	LFST	0.01	0.01	0.005	0.01	0.005	2,265,651	52	0.005	0.01	1,775,959	6,000	180,000	89,000	753		211,000			675
2024-03-11	V	LFST	0.01	0.01	0.005	0.01	0.005	1,553,167	53	0.005	0.01	619,391	61,000	742,000	100,000	1,565		24,000			3,369
2024-03-08	V	LFST	0.005	0.01	0.005	0.01		7,491,703	57	0.005	0.01	7,036,413	18,000	363,000	10,000	61,590					1,300
2024-03-07	V	LFST	0.005	0.01	0.005	0.01	0.005	311,333	22	0.005	0.01	104,868	204,000			1,365					500
2024-03-06	V	LFST	0.005	0.01	0.005	0.005		56,710	18	0.005	0.01	21,323	7,000	15,000		100	2,000	8,000			1,000
2024-03-05	V	LFST	0.01	0.01	0.005	0.005	-0.005	4,414,568	47	0.005	0.01	82,291	41,000	82,000	2,400,000	701		39,000			401,350			1,367,000
2024-03-04	V	LFST	0.005	0.01	0.005	0.005		1,462,973	24	0.005	0.01	85,000	167,000		1,202,000						8,172
2024-03-01	V	LFST	0.01	0.01	0.005	0.005		665,933	43	0.005	0.01	144,303	243,000			200	10,000	237,000			19,008			10,000
2024-02-29	V	LFST	0.01	0.01	0.005	0.005		125,605	32	0.005	0.01	51,837	2,000	5,000	21,000	5,635		36,000			2,714
2024-02-28	V	LFST	0.005	0.01	0.005	0.01	0.005	139,797	22	0.005	0.01	44,210	65,000	1,000		100					28,650			500
2024-02-27	V	LFST	0.005	0.01	0.005	0.01		275,442	25	0.005	0.01	21,035	2,000	32,000	33,000	6,749		178,000						2,000
2024-02-26	V	LFST	0.01	0.01	0.005	0.005	-0.005	119,956	27	0.005	0.01	45,880	59,000	3,000	7,000	3,955					621
2024-02-23	V	LFST	0.01	0.01	0.005	0.01		181,332	30	0.005	0.01	88,500	16,000		53,000	2,335		20,000			429
2024-02-22	V	LFST	0.01	0.01	0.005	0.01	0.005	297,279	35	0.005	0.01	266,428	13,000			40		13,000			3,711
2024-02-21	V	LFST	0.005	0.01	0.005	0.005	-0.005	160,521	35	0.005	0.01	66,000	35,000	4,000	4,000	401		45,000			3,441			1,000
2024-02-20	V	LFST	0.005	0.01	0.005	0.005	-0.005	675,095	71	0.005	0.01	403,788	13,458	1,000		3,360		222,788			3,150			24,500
2024-02-16	V	LFST	0.005	0.01	0.005	0.01	0.005	86,552	27	0.005	0.01	60,588	2,100			3,228		18,000			1,540
2024-02-15	V	LFST	0.01	0.01	0.005	0.005		250,947	45	0.005	0.01	110,001	100,000	2,000	1,000	4,266	4,000	27,000			1,742
2024-02-14	V	LFST	0.01	0.01	0.005	0.005	-0.005	310,048	39	0.005	0.01	237,625	50,000			3,666		13,000			2,946			2,000
2024-02-13	V	LFST	0.01	0.01	0.005	0.01	0.005	308,930	25	0.005	0.01	33,170	197,001	30,000		1		47,000			1,747
2024-02-12	V	LFST	0.01	0.01	0.005	0.01		1,279,154	31	0.005	0.01	471,000	552,000	15,000		130,500	105,000	2,000			2,827
2024-02-09	V	LFST	0.005	0.01	0.005	0.01		776,090	30	0.005	0.01	628,000	74,000	3,000				69,000			1,250
2024-02-08	V	LFST	0.01	0.01	0.005	0.01		550,005	47	0.005	0.01	283,000	2,000	2,000	9,000	789	142,000	107,000			3,416
2024-02-07	V	LFST	0.01	0.01	0.005	0.01		685,271	39	0.005	0.01	545,596	3,000		10,000	1,001	20,000	88,000			275			15,000
2024-02-06	V	LFST	0.01	0.01	0.005	0.005	-0.005	382,343	25	0.005	0.01	176,605		12,000	139,000	1,104		1,000			51,844
2024-02-05	V	LFST	0.015	0.015	0.01	0.01		2,083,188	80	0.01	0.015	1,734,015	65,000	10,000	103,000	1,022	20,000	148,000			834