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
2025-03-19	V	MAU	2.93	2.93	2.75	2.79	-0.075	787,379	1,236	2.73	2.80	534,567	75,704	26,600	18,600	7,720	45,900	20,900			14,716			1,300
2025-03-18	V	MAU	2.58	2.88	2.58	2.865	0.285	1,322,221	2,693	2.73	2.87	772,592	209,200	43,750	47,500	7,854	47,900	52,253			68,268		3,800	2,910
2025-03-17	V	MAU	2.54	2.59	2.51	2.58	0.12	405,196	837	2.50	2.60	169,806	166,950	8,800	13,400	6,509	13,400	11,649			8,554		2,800	281
2025-03-14	V	MAU	2.49	2.51	2.46	2.46		105,085	335	2.45	2.55	58,098	21,756	550	1,900	420	5,200	10,500			3,803			157
2025-03-13	V	MAU	2.40	2.54	2.39	2.46	0.09	221,244	433	2.46	2.48	121,039	24,794	23,000	17,100	350	10,800	13,100			9,348		100	1,500
2025-03-12	V	MAU	2.35	2.41	2.34	2.37	-0.03	214,780	456	2.30	2.40	134,820	33,808	6,700	10,200	161	17,338	8,400			2,910
2025-03-11	V	MAU	2.30	2.40	2.29	2.40	0.11	304,587	410	2.26	2.40	142,722	46,600	5,800	7,700	1,900	24,400	12,800			48,858		2,700
2025-03-10	V	MAU	2.32	2.35	2.26	2.29	-0.05	372,290	849	2.26	2.30	135,192	67,400	15,200	35,600	6,200	40,500	35,500			7,640		7,500	4,600
2025-03-07	V	MAU	2.38	2.42	2.30	2.34	-0.05	287,717	1,091	2.30	2.36	99,044	76,212	27,900	11,900	14,800	21,000	18,800			14,549			5
2025-03-06	V	MAU	2.35	2.45	2.35	2.37		351,251	747	2.35	2.40	86,549	24,400	6,497	21,900	8,828	24,700	12,700			161,679		400	800
2025-03-05	V	MAU	2.32	2.42	2.32	2.37	0.05	146,673	395	2.33	2.48	96,759	17,300	1,132	11,900	3,575	2,300	9,100			4,239		200
2025-03-04	V	MAU	2.36	2.39	2.26	2.32	-0.03	199,182	583	2.26	2.37	112,525		9,767	19,100	6,900	25,400	18,800			4,649		300
2025-03-03	V	MAU	2.35	2.39	2.32	2.35	-0.03	426,614	1,450	2.32	2.37	215,789		17,500	29,400	9,584	54,800	31,891			28,733			1
2025-02-28	V	MAU	2.34	2.38	2.30	2.38	-0.02	230,579	591	2.34	2.48	139,959	22,453	6,200	14,700	3,400	25,700	13,900			3,078			63
2025-02-27	V	MAU	2.42	2.60	2.35	2.40		858,009	1,241	2.34	2.40	274,609	26,900	14,300	26,800	5,900	71,200	42,300			351,838		7,700	4,300
2025-02-26	V	MAU	2.36	2.40	2.30	2.37	0.06	310,933	889	2.37	2.58	152,783	23,500	25,400	5,600	8,600	66,300	15,700			9,081		900
2025-02-25	V	MAU	2.48	2.48	2.295	2.31	-0.15	395,263	702	2.26	2.38	108,332	67,646	22,900	67,800	3,254	44,500	37,600			30,153		2,500	3,800
2025-02-24	V	MAU	2.42	2.48	2.41	2.46	-0.03	206,934	530	2.40	2.60	96,123	10,570	800	19,300	700	18,200	39,900			10,021		4,500	5,225
2025-02-21	V	MAU	2.57	2.57	2.44	2.50	-0.05	588,206	1,156	2.40	2.58	215,149	76,100	40,013	37,100	4,510	91,700	40,500			46,909		4,100	50
2025-02-20	V	MAU	2.41	2.60	2.41	2.55	0.15	691,892	1,679	2.41	2.60	368,694	69,393	55,200	24,800	8,400	52,700	41,800			37,370		6,500	12,500
2025-02-19	V	MAU	2.45	2.46	2.40	2.40		620,165	1,448	2.40	2.50	265,057	46,400	72,318	70,900	5,846	42,600	27,700			18,678		3,100	7,600
2025-02-18	V	MAU	2.27	2.50	2.27	2.40	0.13	1,042,638	2,939	2.40	2.46	406,903	104,800	121,800	47,900	16,205	181,300	83,000			40,019		3,600	7,600
2025-02-14	V	MAU	2.38	2.40	2.26	2.26	-0.13	1,344,052	1,864	2.25	2.36	613,141	259,000	39,300	16,200	15,600	165,700	29,600			162,992		4,700	1,350
2025-02-13	V	MAU	2.35	2.39	2.31	2.37	0.04	403,797	552	2.35	2.40	145,043	25,300	18,800	20,100	8,600	21,500	31,400			28,353		900	3,915
2025-02-12	V	MAU	2.29	2.39	2.265	2.33	0.06	437,409	702	2.30	2.40	207,443	70,800	49,400	19,200	12,900	42,700	28,500			4,874		1,000
2025-02-11	V	MAU	2.23	2.30	2.23	2.27	0.02	151,071	331	2.27	2.29	71,586	13,600	12,800	16,800	5,900	8,800	13,400			1,414		2,600	2,900
2025-02-10	V	MAU	2.34	2.35	2.23	2.25		595,261	820	2.25	2.30	393,741	29,100	25,250	11,200	3,065	37,100	15,000			75,559		600
2025-02-07	V	MAU	2.24	2.30	2.19	2.26	0.08	264,517	440	2.25	2.26	153,527	13,500	17,600	21,300	750	16,200	26,900			7,078		900	300
2025-02-06	V	MAU	2.20	2.255	2.17	2.21	-0.02	250,073	735	2.18	2.26	159,812	20,400	36,644	5,000	481	19,400	4,100			2,995		400	35
2025-02-05	V	MAU	2.33	2.33	2.19	2.23	-0.015	559,464	990	2.18	2.25	290,572	68,128	51,504	17,400	8,220	59,700	37,200			6,495		5,300	300
2025-02-04	V	MAU	2.34	2.34	2.23	2.26	-0.04	215,758	748	2.23	2.34	84,891	17,850	22,800	21,900	2,070	19,500	12,100			32,123		1,500
2025-02-03	V	MAU	2.15	2.32	2.15	2.32	0.16	262,642	612	2.15	2.35	130,758	34,300	7,600	15,600	677	21,300	17,098			34,430		100	28
2025-01-31	V	MAU	2.20	2.21	2.15	2.18		176,054	378	2.15	2.24	91,814	34,997	10,800	5,600	4,995	8,200	13,900			1,598		800	400
2025-01-30	V	MAU	2.17	2.22	2.15	2.18	0.02	694,169	685	2.15	2.25	275,167	108,892	83,200	35,300	9,017	62,200	61,500			5,193		3,700	1,850
2025-01-29	V	MAU	2.17	2.18	2.15	2.16	-0.005	143,661	353	2.15	2.19	86,678	18,000	12,700	3,800	928	12,600	5,800			1,353
2025-01-28	V	MAU	2.16	2.22	2.15	2.16		190,968	485	2.15	2.18	129,851	21,200	2,500	2,300	4,900	15,600	8,300			2,865		900
2025-01-27	V	MAU	2.24	2.25	2.15	2.16	-0.06	388,385	481	2.15	2.28	285,815	24,500	19,182	13,100	4,946	15,900	17,900			1,749		2,400	41
2025-01-24	V	MAU	2.25	2.27	2.20	2.23	-0.02	278,585	622	2.22	2.30	105,680	42,100	39,700	9,000	2,672	35,100	37,600			1,282		900	50
2025-01-23	V	MAU	2.21	2.32	2.19	2.25	-0.02	390,403	630	2.21	2.27	272,214	25,700	14,700	6,400	2,441	25,800	28,900			8,179
2025-01-22	V	MAU	2.31	2.31	2.26	2.27	-0.02	233,430	366	2.22	2.35	61,875	21,200	17,000	7,600	3,306	15,000	17,600			15,544		100	100
2025-01-21	V	MAU	2.25	2.35	2.22	2.29	0.05	621,430	620	2.25	2.35	285,048	111,800	19,700	34,300	6,200	41,200	32,300			67,458		4,000	3,300
2025-01-20	V	MAU	2.26	2.26	2.21	2.24	0.04	106,985	260	2.23	2.25	45,703	13,500	12,700	10,400	924	7,700	12,900			615		500
2025-01-17	V	MAU	2.28	2.28	2.19	2.22	-0.07	524,172	992	2.20	2.26	314,129	47,500	43,000	24,300	7,500	27,600	23,500			22,842		600
2025-01-16	V	MAU	2.27	2.30	2.19	2.29	0.10	859,783	476	2.25	2.30	200,300	101,300	7,173	12,400	1,200	79,200	77,650			166,935		2,800	50
2025-01-15	V	MAU	2.30	2.30	2.17	2.19	-0.03	158,581	401	2.15	2.30	90,965	15,800	700	6,000	2,752	10,700	11,600			2,382			1,500
2025-01-14	V	MAU	2.16	2.29	2.16	2.22	0.05	2,031,486	1,461	2.15	2.30	584,723	384,300	46,200	15,600	7,560	243,000	219,200			230,446		2,600	30
2025-01-13	V	MAU	2.17	2.18	2.15	2.17	0.01	204,799	322	2.15	2.17	104,724	15,800	27,100	11,900	6,003	12,300	16,200			352		2,500	2,000
2025-01-10	V	MAU	2.16	2.17	2.11	2.16	0.02	554,529	357	2.15	2.16	153,870	21,800	13,000	10,000	1,700	8,900	9,500			14,359
2025-01-09	V	MAU	2.18	2.18	2.12	2.14	0.03	217,211	451	2.13	2.20	82,598	50,300	5,900	4,700	4,805	32,300	11,500			6,428
2025-01-08	V	MAU	2.16	2.19	2.09	2.11	-0.05	971,602	984	2.07	2.22	573,252	73,600	37,500	12,000	20,300	85,300	35,300			11,803		6,100	400
2025-01-07	V	MAU	2.18	2.19	2.14	2.16		501,267	390	2.13	2.22	145,218	28,100	6,700	6,800	1,929	25,700	24,400			255,161		200	92
2025-01-06	V	MAU	2.24	2.24	2.15	2.16	-0.06	376,688	375	2.16	2.25	157,070	27,810	15,800	5,700	2	113,800	6,700			4,992		2,600	10
2025-01-03	V	MAU	2.19	2.25	2.19	2.22	0.02	196,677	264	2.22	2.25	117,867	22,600	12,100	3,400	5,700	17,800	10,300			3,170		1,800
2025-01-02	V	MAU	2.10	2.22	2.10	2.20	0.12	314,604	462	2.19	2.22	202,336	18,200	37,200	18,800	1,306	13,900	20,100			2,755
2024-12-31	V	MAU	2.07	2.115	2.05	2.09		542,629	1,003	2.06	2.20	376,023	44,100	19,000	28,700	3,100	30,600	18,500			8,811		3,900	3,300
2024-12-30	V	MAU	2.13	2.14	2.07	2.09	-0.03	205,585	401	2.07	2.20	96,574	23,000	18,300	19,100	1,220	25,600	18,300			1,512		900
2024-12-27	V	MAU	2.13	2.23	2.11	2.12	-0.01	146,342	503	2.12	2.24	73,231	15,700	800	10,200	2,433	24,958	6,490			6,668		600
2024-12-24	V	MAU	2.14	2.15	2.10	2.13	0.01	28,606	133	2.12	2.24	9,800	3,100		5,000	300	3,600	5,800			606		100
2024-12-23	V	MAU	2.16	2.18	2.11	2.13	0.03	620,253	653	2.10	2.19	436,534	48,200	22,700	14,700	4,455	54,300	15,000			18,096		5,700