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	LIFT	3.25	3.25	3.07	3.23	-0.03	41,912	82	3.01	3.45	26,222	400	500	5,100	15	5,600	1,402			2,273
2024-04-25	V	LIFT	3.25	3.27	3.10	3.26	0.09	126,099	218	3.10	3.55	91,095	6,000	2,900	5,800		9,400	8,800			1,474
2024-04-24	V	LIFT	3.09	3.28	3.04	3.16	0.06	111,288	133	3.01	3.25	71,800	200	10,200	13,500	42	100	6,300			7,313
2024-04-23	V	LIFT	3.01	3.16	3.01	3.10	0.01	140,229	86	3.02	3.17	24,402	100,100	3,000	5,300		3,700	2,301			1,426
2024-04-22	V	LIFT	3.17	3.17	3.00	3.09	-0.05	50,865	169	2.95	3.17	14,598	1,600	3,200	12,200	16		13,436			4,705
2024-04-19	V	LIFT	3.14	3.42	3.05	3.14		74,462	248	3.05	3.16	29,695	5,600	5,000	12,200		400	10,800			10,167
2024-04-18	V	LIFT	3.20	3.27	3.05	3.14	0.11	42,978	155	3.05	3.38	8,263	1,800	10,200	9,400	157	300	7,600			4,525
2024-04-17	V	LIFT	3.15	3.20	2.94	2.97	-0.08	151,369	376	2.80	3.50	97,605	2,100	11,660	7,700	1,575	2,600	11,200			13,757		1,100
2024-04-16	V	LIFT	3.00	3.14	2.85	3.05	0.14	252,998	543	3.05	3.22	149,971	600	12,000	15,000	35	37,000	21,600			15,165
2024-04-15	V	LIFT	3.04	3.30	2.88	2.89	0.14	207,493	491	2.80	3.05	84,856	12,300	13,800	20,500	330	7,000	21,126			27,338
2024-04-12	V	LIFT	2.91	2.94	2.60	2.75	-0.23	234,513	375	2.75	2.95	102,298	8,400	44,600	18,100		4,300	14,505			34,582
2024-04-11	V	LIFT	3.16	3.16	2.95	2.98	-0.19	207,376	422	2.98	3.04	108,462	17,300	20,000	11,600	1,001	1,200	10,101			28,053
2024-04-10	V	LIFT	3.36	3.36	3.14	3.17	-0.13	44,780	175	3.18	3.50	26,659	1,500	4,330	2,500	70	500	5,700			3,451
2024-04-09	V	LIFT	3.45	3.46	3.27	3.29	-0.17	51,943	179	3.29	3.35	31,656	1,400	1,200	2,800	16	200	3,102			6,473
2024-04-08	V	LIFT	3.56	3.60	3.45	3.45	-0.15	31,152	118	3.44	3.60	18,348	1,400	2,500	1,300		800	3,002			2,821
2024-04-05	V	LIFT	3.74	3.74	3.56	3.60	-0.07	25,996	119	3.55	3.60	16,863	2,000	1,100	2,400	85	100	2,300			1,083
2024-04-04	V	LIFT	3.60	3.74	3.58	3.62	0.07	75,099	290	3.55	3.75	46,679	2,500	6,200	7,000	93	700	8,701			3,144
2024-04-03	V	LIFT	3.65	3.69	3.55	3.55	-0.10	47,653	187	3.55	3.60	26,673	400	4,300	5,500		300	7,901			2,279
2024-04-02	V	LIFT	3.68	4.00	3.46	3.64	-0.04	242,440	295	3.63	3.80	186,576	1,000	21,048	11,800	100	800	13,900			5,988
2024-04-01	V	LIFT	3.59	3.70	3.53	3.68	0.09	28,837	101	3.65	3.70	19,327	100	2,400	2,100			4,000			865
2024-03-28	V	LIFT	3.67	3.79	3.56	3.59	0.01	47,985	159	3.50	3.65	28,339	2,500	3,200	4,500	30	1,200	3,801			3,710
2024-03-27	V	LIFT	3.39	3.60	3.39	3.59	0.11	86,901	177	3.50	3.65	42,799	500	27,700	4,500	50	2,600	6,401			2,351
2024-03-26	V	LIFT	3.40	3.48	3.36	3.48	0.08	54,814	116	3.44	3.49	17,700	1,100	22,050	4,700	32	1,400	5,311			2,111
2024-03-25	V	LIFT	3.52	3.52	3.30	3.41	-0.19	82,652	253	3.34	3.49	47,699	4,100	4,000	12,700	135	400	8,700			4,391
2024-03-22	V	LIFT	3.66	3.70	3.40	3.60	-0.11	109,400	366	3.50	3.60	61,173	7,100	9,200	15,900	100	3,000	6,800			5,144
2024-03-21	V	LIFT	3.81	3.82	3.70	3.71	-0.08	39,051	114	3.71	3.75	25,421	400	300	3,700	4,125	800	3,401			806
2024-03-20	V	LIFT	3.84	3.85	3.71	3.80	0.04	33,697	105	3.75	3.80	14,925	400	3,850	4,400	70	3,500	5,000			1,543
2024-03-19	V	LIFT	3.82	3.86	3.75	3.76	-0.04	66,819	165	3.71	3.80	44,012	900	4,700	5,900	165	500	5,300			3,929
2024-03-18	V	LIFT	3.98	3.98	3.77	3.80	-0.13	43,241	118	3.80	3.95	27,677	700	400	5,900	6	1,100	4,386			2,661
2024-03-15	V	LIFT	4.05	4.05	3.90	3.93	0.06	24,898	100	3.88	4.04	6,169	2,000	4,600	8,300		200	2,900			598
2024-03-14	V	LIFT	4.34	4.34	3.85	3.87	-0.03	48,842	137	3.85	4.04	32,464	1,500	1,400	2,900		2,500	3,501			3,696
2024-03-13	V	LIFT	4.40	4.47	3.80	3.90	-0.50	390,723	1,027	3.90	4.02	177,683	43,500	76,594	32,900	150	10,100	34,801			12,831
2024-03-12	V	LIFT	4.43	4.44	4.40	4.40		29,591	70	4.40	4.44	5,598	2,500	8,700	800	100	700	1,501			9,442
2024-03-11	V	LIFT	4.45	4.45	4.39	4.40		26,441	112	4.40	4.43	13,537		1,200	2,100		7,600	1,201			762
2024-03-08	V	LIFT	4.49	4.50	4.36	4.40	-0.05	28,230	103	4.38	4.44	16,830	2,100	2,200	2,400		1,600	2,302			798
2024-03-07	V	LIFT	4.50	4.54	4.39	4.48	0.08	89,647	171	4.35	4.50	54,924	1,700	15,050	1,800	105	8,900	4,401			2,591
2024-03-06	V	LIFT	4.45	4.46	4.35	4.37		54,933	121	4.30	4.40	22,764	600	17,650	3,300	64	5,100	4,949			445
2024-03-05	V	LIFT	4.42	4.45	4.32	4.37	-0.06	19,222	61	4.37	4.50	8,404	2,000	200	1,300		100	3,101			1,302
2024-03-04	V	LIFT	4.55	4.55	4.23	4.43	-0.11	89,258	342	4.43	4.50	32,812	2,800	25,200	8,200	210	2,200	5,800			11,196
2024-03-01	V	LIFT	4.80	4.82	4.46	4.50	-0.24	166,114	308	4.50	4.65	70,200	10,600	16,200	34,500	650	2,800	7,391			12,555
2024-02-29	V	LIFT	4.88	4.93	4.70	4.73	-0.07	80,730	222	4.73	4.82	31,539	5,100	8,950	10,300	400	3,000	4,701			13,109
2024-02-28	V	LIFT	4.62	4.85	4.35	4.80	0.62	97,227	224	4.74	4.80	40,434	3,600	10,900	6,800	100	200	3,642			31,140			87
2024-02-27	V	LIFT	4.20	4.60	4.18	4.20	0.08	51,103	134	4.20	4.48	28,345	300	10,151	4,300		500	3,601			3,442
2024-02-26	V	LIFT	4.26	4.34	4.08	4.12	-0.23	79,282	311	4.07	4.15	38,920	1,310	12,931	12,500		4,000	7,201			2,207
2024-02-23	V	LIFT	4.40	4.46	4.35	4.35	-0.07	92,779	202	4.36	4.39	70,771	1,400	2,444	8,700		2,700	5,100			1,534
2024-02-22	V	LIFT	4.53	4.61	4.42	4.45	-0.07	83,161	212	4.41	4.73	59,827	1,670	1,200	9,900	78	1,000	6,600			1,233
2024-02-21	V	LIFT	4.51	4.53	4.51	4.52	-0.03	27,427	68	4.51	4.55	21,560	300	2,100	400	20	1,400	1,400			99
2024-02-20	V	LIFT	4.56	4.60	4.50	4.56	-0.04	44,079	209	4.42	4.66	19,138	3,120	11,000	1,100	352	5,000	900			3,192
2024-02-16	V	LIFT	4.61	4.63	4.55	4.60	0.08	62,070	75	4.59	4.60	14,339			40,900		4,300	401			2,008
2024-02-15	V	LIFT	4.56	4.61	4.52	4.52	-0.08	12,705	54	4.52	4.75	3,212		425	600	24		402			7,783
2024-02-14	V	LIFT	4.74	4.75	4.55	4.63	-0.07	22,066	108	4.55	4.75	9,079	200	3,720	4,300		500	1,894			2,365
2024-02-13	V	LIFT	4.84	4.88	4.60	4.71		90,409	243	4.67	4.75	61,985	1,500	4,600	8,000		1,800	4,101			7,996
2024-02-12	V	LIFT	4.54	4.83	4.53	4.74	0.23	42,410	209	4.62	4.80	23,186		5,900	2,000	201	900	1,901			7,548
2024-02-09	V	LIFT	4.45	4.64	4.42	4.60	0.18	48,278	156	4.51	4.70	17,877	1,150	8,690	1,500	148	1,400	3,200			14,104
2024-02-08	V	LIFT	4.43	4.46	4.40	4.435	-0.045	151,977	372	4.42	4.48	76,542		3,100	13,100	104	2,500	5,201			50,693
2024-02-07	V	LIFT	4.55	4.66	4.38	4.45	-0.27	184,991	529	4.43	4.63	104,589	4,400	8,900	40,600	158	6,600	12,301			5,940
2024-02-06	V	LIFT	4.85	4.85	4.67	4.69	-0.16	158,031	475	4.69	4.82	90,473	400	1,400	23,800	302	12,900	4,602			20,476
2024-02-05	V	LIFT	5.00	5.00	4.76	4.78	-0.32	189,639	645	4.76	4.99	112,489	3,500	13,273	20,600	630	12,700	10,633			14,501
2024-02-02	V	LIFT	5.10	5.16	5.05	5.14	-0.02	123,949	451	5.05	5.16	78,922	2,200	9,900	14,000		1,500	6,500			10,379
2024-02-01	V	LIFT	5.25	5.27	5.11	5.12	-0.19	97,191	340	5.11	5.16	61,799	2,640	10,910	10,900	255	400	6,901			3,035
2024-01-31	V	LIFT	5.51	5.51	5.25	5.35	-0.15	104,170	327	5.25	5.45	47,009	2,200	14,698	23,200	130	500	10,400			5,091
2024-01-30	V	LIFT	5.65	5.67	5.45	5.53	-0.03	91,715	364	5.47	5.68	57,114	500	11,615	9,900	1,128	1,600	5,701			3,952
2024-01-29	V	LIFT	5.82	5.90	5.56	5.56	-0.20	96,332	416	5.55	5.60	52,096	5,200	11,800	14,200	247	3,500	4,767			3,818