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	MAW	0.75	0.77	0.73	0.73	-0.02	114,945	112	0.73	0.76	55,000	1,000	16,000	12,500	400		20,500			8,361
2024-05-01	V	MAW	0.77	0.77	0.75	0.75		182,206	52	0.75	0.77	134,374	1,500	20,000	10,500			14,500			928
2024-04-30	V	MAW	0.78	0.78	0.73	0.75	-0.03	334,298	128	0.75	0.77	184,385	20,000	35,050	38,000	350		49,500			4,177			394
2024-04-29	V	MAW	0.72	0.80	0.69	0.775	0.075	922,930	307	0.76	0.80	615,719	30,500	31,000	104,500	650	4,500	116,500			17,255
2024-04-26	V	MAW	0.66	0.71	0.66	0.71	0.04	126,268	89	0.70	0.71	84,516	9,500	8,500	6,500	500	3,000	2,500			8,611
2024-04-25	V	MAW	0.66	0.68	0.65	0.66	-0.015	80,779	83	0.65	0.69	39,005	5,000	21,000	2,500	5,000	2,500	3,500			246
2024-04-24	V	MAW	0.69	0.70	0.65	0.65	-0.04	189,657	93	0.65	0.70	108,500	7,500	27,000	14,500	500	3,000	23,000			2,119
2024-04-23	V	MAW	0.70	0.72	0.69	0.69	-0.02	271,830	177	0.69	0.72	93,652	4,000	95,650	18,000		4,000	14,000			9,378			1,000
2024-04-22	V	MAW	0.72	0.73	0.68	0.70		453,071	243	0.69	0.72	269,159	21,000	32,000	63,500	4,000	16,000	35,000			7,540
2024-04-19	V	MAW	0.68	0.70	0.68	0.70	0.01	206,664	103	0.67	0.70	103,200	5,000	43,000	34,000	250	500	17,579			2,105			1,000
2024-04-18	V	MAW	0.69	0.71	0.65	0.68	-0.02	214,708	128	0.68	0.70	115,003	4,000	35,200	13,500	2,000	4,000	10,000			5,309
2024-04-17	V	MAW	0.68	0.71	0.67	0.71	0.04	193,045	104	0.65	0.72	125,089	5,295	10,500	15,000	400	4,500	28,000			874
2024-04-16	V	MAW	0.65	0.69	0.65	0.67	0.01	275,026	125	0.65	0.70	72,004	5,000	72,000	65,500		3,000	54,000			3,522
2024-04-15	V	MAW	0.63	0.67	0.63	0.65	0.02	262,995	122	0.62	0.68	68,798	47,000	42,800	51,000		6,000	44,500			2,246
2024-04-12	V	MAW	0.69	0.73	0.61	0.61	-0.07	1,107,251	358	0.61	0.67	609,124	47,000	109,600	188,000	275	27,500	110,500			9,867
2024-04-11	V	MAW	0.62	0.70	0.60	0.68	0.10	1,141,737	419	0.68	0.70	504,936	105,500	191,011	141,500	1,400	67,000	98,000			28,919			1,500
2024-04-10	V	MAW	0.56	0.60	0.56	0.58	0.01	524,521	265	0.56	0.62	250,363	50,500	116,000	23,000	700	40,500	29,000			10,366			500
2024-04-09	V	MAW	0.56	0.59	0.55	0.57	0.02	483,131	226	0.56	0.58	257,402	19,000	12,500	109,500	500	8,500	71,000			3,554			500
2024-04-08	V	MAW	0.57	0.58	0.52	0.55	-0.03	1,421,874	383	0.53	0.57	282,470	62,000	134,650	660,000	400	9,000	59,500			137,577
2024-04-05	V	MAW	0.56	0.61	0.56	0.58	0.02	752,669	180	0.58	0.60	402,840	19,000	26,650	66,500	800	158,000	25,000			26,319			1,157
2024-04-04	V	MAW	0.55	0.57	0.55	0.56	0.01	423,736	191	0.55	0.57	201,541	12,000	88,493	47,000	646	10,500	59,000			2,258			1,000
2024-04-03	V	MAW	0.55	0.56	0.51	0.56	0.02	407,489	94	0.55	0.56	249,352	6,000	51,500	10,000	384	5,500	83,500			248			340
2024-04-02	V	MAW	0.57	0.57	0.54	0.55		546,065	113	0.54	0.55	306,161	2,500	17,500	73,500	350	5,000	41,500			43,071			1,000
2024-04-01	V	MAW	0.57	0.59	0.55	0.55	-0.02	200,180	107	0.54	0.58	80,565	11,500	60,500	17,500	800	1,000	24,000			2,914			1,000
2024-03-28	V	MAW	0.57	0.59	0.56	0.56	-0.02	632,494	163	0.56	0.58	300,710	15,000	62,000	126,000	400	47,500	15,000			18,281
2024-03-27	V	MAW	0.57	0.59	0.56	0.58	-0.01	186,071	185	0.57	0.58	124,900	6,000	9,500	32,000	18	3,000	10,000			551
2024-03-26	V	MAW	0.59	0.60	0.57	0.59		313,747	190	0.55	0.60	194,357	17,500	36,525	30,000		1,000	31,500			1,955
2024-03-25	V	MAW	0.56	0.60	0.56	0.59	-0.01	363,954	269	0.59	0.60	285,225	6,000	22,000	32,500	400	6,000	9,500			1,176
2024-03-22	V	MAW	0.56	0.61	0.56	0.60	0.04	185,574	212	0.55	0.60	99,155	5,000	6,000	38,000		4,000	31,900			754
2024-03-21	V	MAW	0.58	0.63	0.56	0.56	-0.02	313,410	131	0.56	0.63	145,216	36,500	36,500	57,500	140	4,000	32,000			1,180
2024-03-20	V	MAW	0.52	0.59	0.52	0.59	0.04	314,909	84	0.58	0.59	153,350	500	7,000	114,500		1,000	31,500			1,280
2024-03-19	V	MAW	0.56	0.56	0.495	0.55	-0.01	1,543,554	609	0.50	0.56	507,641	157,500	166,000	430,000	18,370	118,500	67,000			42,702			3,000
2024-03-18	V	MAW	0.58	0.58	0.54	0.56	-0.03	440,383	151	0.54	0.56	162,848	27,500	32,500	142,500		500	43,000			15,541			1,001
2024-03-15	V	MAW	0.59	0.61	0.55	0.60	0.01	505,863	285	0.55	0.60	122,900	9,000	201,000	84,000		8,000	69,000			10,835
2024-03-14	V	MAW	0.59	0.59	0.53	0.59	-0.01	931,798	367	0.55	0.60	520,722	28,900	90,031	132,000	450	17,000	67,500			67,482
2024-03-13	V	MAW	0.63	0.63	0.59	0.60	-0.05	538,024	227	0.59	0.61	249,631	20,781	67,525	56,500	846	52,000	52,000			25,551
2024-03-12	V	MAW	0.58	0.71	0.58	0.65	0.07	2,045,107	850	0.63	0.68	822,281	141,500	185,532	406,500	11,875	101,500	206,500			129,339
2024-03-11	V	MAW	0.55	0.58	0.52	0.58	0.03	941,471	293	0.56	0.58	532,451	20,501	60,000	169,000	396	67,500	76,500			14,433
2024-03-08	V	MAW	0.53	0.56	0.52	0.56	0.01	779,561	128	0.55	0.57	233,700	12,500	105,725	357,500		28,500	29,500			7,529
2024-03-07	V	MAW	0.54	0.58	0.51	0.56		1,481,473	447	0.52	0.56	687,123	58,674	163,001	295,000	8,250	46,500	103,500			85,389		2,000	10,550
2024-03-06	V	MAW	0.465	0.59	0.45	0.56	0.085	4,928,184	801	0.55	0.57	2,505,131	263,800	370,500	990,500	2,610	30,500	581,000			31,282
2024-03-05	V	MAW	0.41	0.49	0.41	0.475	0.095	4,007,760	555	0.45	0.48	2,439,370	231,613	286,000	354,500	1,310	331,000	302,000			50,949
2024-03-04	V	MAW				0.38				0.40	0.40
2024-03-01	V	MAW	0.38	0.395	0.37	0.38	0.005	114,089	77	0.38	0.40	92,925	5,500	5,000	4,500		1,000	2,000			2,254
2024-02-29	V	MAW	0.375	0.385	0.37	0.37	-0.005	91,700	37	0.375	0.38	83,550	500		1,500	53	5,000	500			111
2024-02-28	V	MAW	0.365	0.385	0.365	0.375	-0.015	144,074	29	0.375	0.38	134,255	6,000		3,000	20					799
2024-02-27	V	MAW	0.39	0.40	0.375	0.39		394,301	57	0.34	0.39	184,263	16,500	61,000	24,500		68,500	37,500			1,620
2024-02-26	V	MAW	0.355	0.39	0.355	0.38	0.02	741,948	117	0.32	0.40	312,650	41,500	77,500	40,000	528	37,500	34,500			194,534			499
2024-02-23	V	MAW	0.36	0.365	0.36	0.365		270,657	50	0.35	0.365	134,042	26,500		64,500	833		44,000			432
2024-02-22	V	MAW	0.36	0.37	0.36	0.37	0.01	520,093	171	0.36	0.37	251,500	36,500	121,000	48,500	300		41,000			21,222
2024-02-21	V	MAW	0.365	0.37	0.36	0.365		164,286	104	0.36	0.365	27,000	1,000	64,000	26,500	400	33,000	10,000			1,970
2024-02-20	V	MAW	0.33	0.365	0.33	0.365	0.035	1,133,079	210	0.335	0.365	404,819	33,000	139,000	85,500	466	308,500	158,500			2,868
2024-02-16	V	MAW	0.33	0.34	0.325	0.33	0.005	335,533	116	0.30	0.34	124,500	38,000	79,750	36,000	433	2,000	53,000			1,433
2024-02-15	V	MAW	0.30	0.33	0.30	0.33	0.03	308,294	144	0.30	0.33	116,000	4,500	103,000	27,000		8,000	49,000			494
2024-02-14	V	MAW	0.285	0.30	0.285	0.30		149,792	29	0.30	0.31	55,000	9,500	52,000	10,000			22,000			1,292
2024-02-13	V	MAW	0.285	0.31	0.28	0.30	0.015	369,361	93	0.29	0.30	238,026	29,500	29,000	16,500	449	18,000	21,500			15,985
2024-02-12	V	MAW	0.32	0.325	0.25	0.285	-0.03	1,371,409	228	0.28	0.30	700,637	39,500	327,750	94,000	85	7,500	195,000			6,071
2024-02-09	V	MAW	0.315	0.32	0.30	0.315	0.01	189,610	45	0.30	0.33	116,500	12,000	16,500	6,500		17,000	20,500			100
2024-02-08	V	MAW	0.305	0.32	0.30	0.305	-0.005	386,117	54	0.30	0.31	240,500	6,000	52,000	36,000		28,000	21,000			614
2024-02-07	V	MAW	0.30	0.325	0.285	0.31		381,991	59	0.30	0.31	203,040	9,500	86,500	33,500		1,000	45,500			251
2024-02-06	V	MAW	0.295	0.32	0.295	0.30	0.01	424,473	55	0.30	0.31	82,000	37,000	169,000	58,000		3,000	75,000			373
2024-02-05	V	MAW	0.325	0.325	0.285	0.285	-0.04	738,283	118	0.285	0.30	459,557	75,500	94,500	56,000	20	21,000	30,000			1,018