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
2024-05-08	V	LIS	0.42	0.42	0.39	0.39	-0.04	121,854	73	0.385	0.44	80,911	8,500	500	11,000		1,500	15,000			4,239
2024-05-07	V	LIS	0.43	0.43	0.395	0.43	0.01	112,637	69	0.395	0.44	73,506	2,800		20,500		500	14,500			728
2024-05-06	V	LIS	0.415	0.435	0.41	0.42	0.02	412,416	122	0.41	0.44	158,440	12,500	75,500	68,500	812	500	95,500			630
2024-05-03	V	LIS	0.42	0.42	0.40	0.41		123,129	83	0.405	0.42	63,955	1,045	15,000	34,000	1,050	1,000	6,000			651
2024-05-02	V	LIS	0.445	0.445	0.405	0.415	-0.03	158,150	69	0.41	0.42	50,320	6,000	25,000	27,000	300		48,500			905
2024-05-01	V	LIS	0.45	0.45	0.44	0.445	0.015	19,546	18	0.43	0.445	6,000			10,500	62		1,000			664
2024-04-30	V	LIS	0.445	0.485	0.425	0.445	0.01	300,134	128	0.405	0.45	161,370	22,000	3,000	56,500	350	5,000	47,500			1,035
2024-04-29	V	LIS	0.465	0.50	0.435	0.45		419,975	182	0.43	0.45	214,037	23,000	67,000	48,000	237	6,000	51,000			1,093
2024-04-26	V	LIS	0.42	0.45	0.40	0.45	0.025	316,095	151	0.39	0.45	172,795	17,000	6,000	71,000		2,500	45,500			807
2024-04-25	V	LIS	0.42	0.44	0.39	0.42	0.01	242,054	99	0.40	0.44	173,326	5,000		51,000			12,035			388
2024-04-24	V	LIS	0.42	0.445	0.41	0.41	-0.01	122,857	54	0.40	0.425	59,595	9,400	1,000	23,000	100	1,000	18,500			10,242
2024-04-23	V	LIS	0.44	0.45	0.415	0.42	-0.015	240,399	78	0.415	0.45	118,720	20,000	30,500	26,500	200	3,500	40,000			500
2024-04-22	V	LIS	0.47	0.47	0.42	0.435	-0.025	221,737	96	0.435	0.45	125,434	6,500	41,500	14,500	466	3,500	28,000			1,433
2024-04-19	V	LIS	0.49	0.49	0.455	0.455	0.005	219,543	88	0.455	0.49	106,365	29,000	4,000	28,000		500	40,500			10,749
2024-04-18	V	LIS	0.50	0.50	0.45	0.46	-0.025	218,049	86	0.45	0.50	125,927	17,000	15,000	27,500	623	1,500	29,000			484
2024-04-17	V	LIS	0.48	0.52	0.475	0.485	0.015	588,258	201	0.48	0.54	297,188	49,000	30,000	84,500			124,500			2,243
2024-04-16	V	LIS	0.46	0.485	0.435	0.47	0.01	427,083	170	0.47	0.49	224,199	34,500	79,500	47,500	855		38,000			2,058
2024-04-15	V	LIS	0.50	0.50	0.425	0.45	-0.06	415,899	196	0.45	0.47	175,615	25,000	47,001	84,500	870	3,500	76,550			1,844
2024-04-12	V	LIS	0.52	0.54	0.51	0.51	-0.02	73,892	32	0.51	0.54	49,476	1,500	5,000	14,000		3,000				916
2024-04-11	V	LIS	0.55	0.55	0.52	0.52	-0.04	60,628	56	0.52	0.54	21,304	9,500	1,500	11,500	532	1,500	14,500			283
2024-04-10	V	LIS	0.55	0.57	0.55	0.56	-0.01	72,314	44	0.54	0.57	44,010	8,000		9,500			10,500			304
2024-04-09	V	LIS	0.57	0.58	0.56	0.57	-0.02	127,572	54	0.55	0.57	65,438	8,000	10,000	4,500	540	32,000	6,000			627
2024-04-08	V	LIS	0.56	0.59	0.51	0.59	0.03	270,891	88	0.55	0.59	135,682	25,500		50,000	300	2,500	55,000			1,653
2024-04-05	V	LIS	0.55	0.58	0.53	0.56	-0.01	546,746	183	0.56	0.58	296,416	65,000	16,500	56,500		15,500	76,500			11,719
2024-04-04	V	LIS	0.58	0.59	0.55	0.55	-0.04	237,319	105	0.55	0.58	94,227	11,607	16,000	70,000	300	3,000	39,500			1,915
2024-04-03	V	LIS	0.60	0.60	0.58	0.58	-0.02	106,509	50	0.58	0.59	50,327	10,000	15,500	26,000	100	500	3,000			258
2024-04-02	V	LIS	0.62	0.63	0.58	0.60	-0.02	183,030	100	0.58	0.60	119,376	13,500	12,010	11,000	100	1,500	24,444			1,091
2024-04-01	V	LIS	0.55	0.62	0.55	0.62	0.07	338,988	113	0.55	0.64	232,919	7,500	10,500	29,000	100		57,300			785
2024-03-28	V	LIS	0.56	0.57	0.54	0.56	-0.03	246,328	117	0.55	0.56	72,087	12,500	1,500	47,000	200		111,000			537
2024-03-27	V	LIS	0.59	0.60	0.56	0.60		197,328	72	0.58	0.60	89,173	8,500	40,000	20,000			24,000			15,440
2024-03-26	V	LIS	0.61	0.61	0.57	0.60		390,485	153	0.57	0.60	258,245	35,000	5,000	44,500	500	3,000	22,000			14,395			7,000
2024-03-25	V	LIS	0.62	0.62	0.60	0.60	-0.02	517,842	126	0.60	0.61	285,838	39,500	15,000	55,000	300	5,500	50,500			50,616			5,000
2024-03-22	V	LIS	0.61	0.65	0.61	0.62	0.01	585,792	166	0.62	0.63	245,519	72,000	81,500	79,000	800	15,500	81,500			673			2,500
2024-03-21	V	LIS	0.63	0.65	0.61	0.61	-0.02	590,468	184	0.61	0.62	253,885	56,500	98,500	80,500	540	1,000	89,000			2,471			7,500
2024-03-20	V	LIS	0.59	0.64	0.58	0.63	0.04	559,796	226	0.61	0.64	333,756	33,500	41,500	75,500	51	10,500	58,500			5,699
2024-03-19	V	LIS	0.60	0.61	0.58	0.59	-0.02	335,552	141	0.58	0.59	175,501	36,000	11,500	63,000		2,000	47,000			521
2024-03-18	V	LIS	0.62	0.63	0.58	0.60	-0.03	610,352	393	0.59	0.63	212,853	73,500	112,000	66,000	3,745	7,000	121,526			8,592
2024-03-15	V	LIS	0.53	0.64	0.53	0.61	0.08	1,226,275	484	0.61	0.64	730,278	154,500	86,510	73,000	890	12,500	156,000			8,700			500
2024-03-14	V	LIS	0.48	0.58	0.465	0.53	0.05	789,871	299	0.52	0.53	388,778	52,000	45,500	111,500	200	58,000	117,500			13,040
2024-03-13	V	LIS	0.48	0.495	0.475	0.48	-0.01	160,630	56	0.48	0.50	75,000	500	16,000	31,000	760	500	36,500			210
2024-03-12	V	LIS	0.49	0.50	0.48	0.48	-0.02	74,019	41	0.475	0.50	33,005	6,000	5,000	26,000	25		3,000			431
2024-03-11	V	LIS	0.51	0.51	0.495	0.50	-0.01	105,830	71	0.49	0.50	89,118	2,440		1,500	664	2,000	8,000			1,085
2024-03-08	V	LIS	0.50	0.51	0.49	0.51	0.01	335,017	152	0.51	0.52	164,713	16,500	42,000	39,000	1,407	500	67,500			2,418
2024-03-07	V	LIS	0.47	0.50	0.445	0.50	0.04	617,536	200	0.49	0.50	388,502	37,000	89,500	29,000		5,500	60,500			4,665
2024-03-06	V	LIS	0.435	0.46	0.43	0.445	0.015	458,785	201	0.445	0.46	292,934	43,000	59,750	15,000	150	25,000	17,000			4,072
2024-03-05	V	LIS	0.40	0.435	0.385	0.42	0.02	637,805	211	0.42	0.45	248,211	61,500	63,500	87,500	303	10,000	165,500			771
2024-03-04	V	LIS	0.41	0.42	0.385	0.40		497,097	248	0.385	0.40	234,541	43,500	102,000	45,500	441	5,500	57,000			8,191
2024-03-01	V	LIS	0.41	0.425	0.39	0.40	-0.01	171,867	69	0.40	0.41	56,500	24,500	13,500	12,500	310	43,000	13,000			8,303
2024-02-29	V	LIS	0.405	0.425	0.395	0.41	0.0125	224,879	141	0.39	0.42	106,507	11,000	33,000	23,500	100	9,500	38,500			2,555
2024-02-28	V	LIS	0.40	0.405	0.39	0.405	0.01	213,513	56	0.39	0.405	144,500	10,500	7,500	14,000			36,000			511
2024-02-27	V	LIS	0.39	0.395	0.385	0.395	0.005	25,721	14	0.385	0.395	12,000		3,000	7,000			3,500			221
2024-02-26	V	LIS	0.395	0.405	0.39	0.39	-0.005	38,868	23	0.38	0.41	26,450	2,500		7,000			2,000			818
2024-02-23	V	LIS	0.395	0.40	0.395	0.395		118,660	40	0.395	0.405	81,095	10,000		11,500			15,500			565
2024-02-22	V	LIS	0.39	0.40	0.39	0.395	0.005	164,883	29	0.395	0.41	105,500	500	15,000	21,000			22,000			250
2024-02-21	V	LIS	0.39	0.40	0.39	0.39		68,887	27	0.39	0.40	16,000	3,500	8,000	23,000	490		16,500			762
2024-02-20	V	LIS	0.39	0.40	0.39	0.40		39,165	30	0.39	0.40	6,100	3,500		9,000	125		19,000			700
2024-02-16	V	LIS	0.40	0.405	0.395	0.40		38,795	17	0.39	0.40	35,817			2,000			500			252
2024-02-15	V	LIS	0.40	0.42	0.395	0.40	0.005	159,918	63	0.395	0.415	81,859	16,500	14,000	10,500	200		30,500			5,858
2024-02-14	V	LIS	0.39	0.395	0.39	0.395	0.005	40,062	20	0.39	0.395	33,230	3,000		1,500			1,500			578
2024-02-13	V	LIS	0.39	0.40	0.39	0.39		106,039	32	0.39	0.395	39,000	3,000	4,000	37,000			23,000			28
2024-02-12	V	LIS	0.405	0.41	0.39	0.405	-0.005	40,741	32	0.39	0.41	15,366	6,000	500	15,500	55	500	2,000			710
2024-02-09	V	LIS	0.395	0.41	0.38	0.40	0.01	187,701	48	0.40	0.41	91,500	6,000	37,000	21,000		500	31,014			672