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
2024-05-01	V	LRA	0.80	0.80	0.80	0.80	-0.02	4,020	3	0.80	0.82							4,000			20
2024-04-30	V	LRA	0.84	0.84	0.82	0.83	-0.01	5,077	6	0.80	0.84	2,577						2,500
2024-04-29	V	LRA	0.84	0.84	0.84	0.84	0.03	7,623	6	0.81	0.84	6,006						1,500			17
2024-04-26	V	LRA	0.83	0.84	0.79	0.81	0.01	47,229	27	0.79	0.84	16,456		19,496	1,000	338	2,000	4,000			3,939
2024-04-25	V	LRA	0.78	0.83	0.75	0.81	0.03	261,452	42	0.79	0.84	195,157		26,000	11,000			23,500			5,500
2024-04-24	V	LRA	0.85	0.85	0.78	0.78	-0.03	88,422	30	0.78	0.84	14,000	3,000	9,921	13,500	32,000		11,000			4,001
2024-04-23	V	LRA	0.79	0.84	0.79	0.84	0.09	25,102	14	0.76	0.85	7,787	500	12,000	1,500			3,000			315
2024-04-22	V	LRA	0.78	0.78	0.70	0.75	-0.07	145,188	55	0.75	0.79	109,965			10,000			23,000			2,223
2024-04-19	V	LRA	0.77	0.87	0.74	0.79	0.06	122,887	55	0.69	0.82	95,926	17,010	436	4,500		500	3,000			1,510
2024-04-18	V	LRA	0.70	0.73	0.70	0.73	0.03	33,360	43	0.69	0.74	22,159		4,500	1,500			2,000			2,800
2024-04-17	V	LRA	0.66	0.73	0.66	0.67	0.04	54,771	20	0.64	0.70	31,177	500	8,000	2,000	7,500		5,007			587
2024-04-16	V	LRA	0.62	0.63	0.62	0.63		13,200	3	0.57	0.70	13,200
2024-04-15	V	LRA	0.62	0.65	0.62	0.63	0.02	38,200	11	0.56	0.63	20,700		5,000	7,500			4,000			1,000
2024-04-12	V	LRA	0.61	0.61	0.60	0.60	-0.02	36,239	14	0.56	0.65	1,703	10,000	6,000	7,500			11,000			31
2024-04-11	V	LRA	0.65	0.65	0.61	0.62	-0.03	7,214	10	0.61	0.65	5,268		440	1,500
2024-04-10	V	LRA						336	2	0.61	0.65	200
2024-04-09	V	LRA	0.61	0.65	0.61	0.65	-0.01	26,046	10	0.61	0.65	14,046			7,000			5,000
2024-04-08	V	LRA	0.59	0.66	0.59	0.66	0.06	33,735	17	0.61	0.65	32,635			500	400					200
2024-04-05	V	LRA	0.60	0.60	0.60	0.60		1,300	2	0.56	0.61				1,000
2024-04-04	V	LRA	0.55	0.63	0.55	0.60	0.07	68,955	25	0.55	0.61	46,633		5,500	6,000			9,500			822
2024-04-03	V	LRA	0.54	0.54	0.53	0.53	-0.01	9,089	10	0.52	0.54	8,500									589
2024-04-02	V	LRA	0.52	0.54	0.52	0.54	0.03	67,312	18	0.53	0.54	37,612		8,500	20,500						700
2024-04-01	V	LRA	0.51	0.53	0.49	0.51	-0.02	90,500	28	0.51	0.54	17,500	5,500	40,500	16,500			10,500
2024-03-28	V	LRA	0.54	0.54	0.53	0.53		66,157	13	0.52	0.54	62,157			2,000			2,000
2024-03-27	V	LRA	0.50	0.53	0.495	0.53	0.03	68,915	19	0.50	0.54	38,500	7,500	2,915	8,000			12,000
2024-03-26	V	LRA	0.49	0.50	0.49	0.50		6,051	5	0.49	0.54	6,050									1
2024-03-25	V	LRA	0.49	0.50	0.48	0.50	-0.02	63,900	15	0.48	0.54	20,500	5,000	12,000	6,000			16,000			4,400
2024-03-22	V	LRA	0.52	0.52	0.52	0.52		5,025	5	0.48	0.54	4,775				250
2024-03-21	V	LRA	0.52	0.52	0.52	0.52		3,000	1	0.48	0.54	3,000
2024-03-20	V	LRA	0.53	0.53	0.47	0.52	0.02	1,852,927	78	0.48	0.53	1,721,914	40,500	8,244	20,000	3,268	1,000	37,500			10,501
2024-03-19	V	LRA	0.495	0.53	0.495	0.53	0.045	22,391	8	0.47	0.53	11,391	5,500		2,500			3,000
2024-03-18	V	LRA	0.485	0.50	0.485	0.485	0.015	29,018	9	0.455	0.50	21,500					500				7,000
2024-03-15	V	LRA	0.47	0.475	0.445	0.445	-0.005	14,749	11	0.445	0.50	4,000	500		1,500			8,000			499
2024-03-14	V	LRA	0.47	0.47	0.45	0.45		10,957	14	0.445	0.48	6,498						4,000			459
2024-03-13	V	LRA	0.465	0.48	0.445	0.45	-0.01	59,171	23	0.45	0.49	42,646	9,500				4,500	1,500			1,025
2024-03-12	V	LRA	0.50	0.51	0.46	0.46	-0.03	164,946	37	0.45	0.49	126,000	10,000		1,000	20,000		7,500			446
2024-03-11	V	LRA	0.54	0.54	0.485	0.49	-0.05	117,796	69	0.485	0.60	83,291	15,500		3,000	8		15,000			997
2024-03-08	V	LRA	0.57	0.57	0.53	0.55	-0.03	64,899	23	0.52	0.57	48,000		399				15,500			1,000
2024-03-07	V	LRA	0.56	0.58	0.56	0.58	-0.01	7,225	8	0.56	0.68	5,370		355				1,500
2024-03-06	V	LRA	0.58	0.60	0.56	0.56	-0.01	10,133	6	0.55	0.68	9,633						500
2024-03-05	V	LRA	0.58	0.58	0.57	0.57	0.01	10,305	4	0.57	0.68	10,000						5			300
2024-03-04	V	LRA	0.59	0.59	0.55	0.56	-0.04	63,345	34	0.56	0.65	32,393	15,500		2,000	250		13,000
2024-03-01	V	LRA	0.59	0.60	0.59	0.60	0.02	26,470	10	0.60	0.62	13,970		6,500				6,000
2024-02-29	V	LRA	0.58	0.58	0.58	0.58	-0.01	4,000	1	0.59	0.60	4,000
2024-02-28	V	LRA	0.59	0.60	0.59	0.59	-0.02	19,920	8	0.58	0.64	19,370						500			50
2024-02-27	V	LRA						5	1	0.59	0.64
2024-02-26	V	LRA	0.59	0.61	0.59	0.61	0.02	13,544	9	0.59	0.64	2,259			6,910	375		4,000
2024-02-23	V	LRA						1	1	0.59	0.61
2024-02-22	V	LRA	0.59	0.59	0.59	0.59		500	1	0.59	0.61						500
2024-02-21	V	LRA	0.58	0.59	0.58	0.59	-0.01	12,026	5	0.59	0.64	12,026
2024-02-20	V	LRA						753	3	0.58	0.59	748
2024-02-16	V	LRA	0.60	0.60	0.60	0.60		4,005	3	0.59	0.64	4,000
2024-02-15	V	LRA	0.64	0.64	0.60	0.60		6,000	3	0.60	0.64	6,000
2024-02-14	V	LRA	0.60	0.60	0.60	0.60		3,000	1	0.60	0.64	3,000
2024-02-13	V	LRA	0.64	0.64	0.58	0.60	-0.02	23,892	13	0.60	0.64	13,392			1,000			8,000			1,500
2024-02-12	V	LRA	0.62	0.64	0.62	0.63	0.04	11,613	7	0.59	0.64	4,500		3,062	4,000						51
2024-02-09	V	LRA	0.59	0.59	0.59	0.59	-0.01	2,959	2	0.59	0.66	2,959
2024-02-08	V	LRA	0.59	0.60	0.59	0.60	0.01	8,466	3	0.59	0.66	8,466
2024-02-07	V	LRA	0.61	0.61	0.59	0.59	-0.03	57,000	5	0.59	0.66	56,500						500
2024-02-06	V	LRA	0.62	0.64	0.61	0.62		13,500	7	0.61	0.66	9,500			3,000		500	500
2024-02-05	V	LRA	0.66	0.72	0.61	0.61		33,349	22	0.61	0.62	19,285		3,777	3,500	237		2,500			4,050
2024-02-02	V	LRA	0.60	0.61	0.60	0.61	-0.01	11,988	7	0.59	0.72	10,988						1,000