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
2024-05-15	V	MERG	0.015	0.02	0.015	0.02		84,393	19	0.015	0.02	42,200	700	25,000	1,000						102			14,000
2024-05-14	V	MERG	0.02	0.02	0.02	0.02		5,000	1	0.015	0.02							5,000
2024-05-13	V	MERG						290	1	0.015	0.02
2024-05-10	V	MERG	0.02	0.02	0.015	0.015	-0.005	126,540	6	0.015	0.02	60,000									540			66,000
2024-05-09	V	MERG	0.015	0.02	0.015	0.02		120,300	9	0.015	0.02	91,000			10,000			19,000
2024-05-08	V	MERG	0.015	0.015	0.015	0.015	-0.005	40,000	1	0.015	0.02							40,000
2024-05-07	V	MERG						51	2	0.015	0.025
2024-05-06	V	MERG	0.02	0.02	0.02	0.02		515,565	21	0.015	0.025	206,777	20,000	50,000	20,000	45,000		173,000			788
2024-05-03	V	MERG	0.02	0.02	0.02	0.02		2,050	2	0.015	0.02							2,000			50
2024-05-02	V	MERG						50	1	0.015	0.02
2024-05-01	V	MERG	0.02	0.02	0.015	0.02		127,236	11	0.015	0.02	27,000						59,000			1,235			40,000
2024-04-30	V	MERG	0.015	0.02	0.015	0.02		26,010	3	0.015	0.02				25,000			1,000
2024-04-29	V	MERG	0.02	0.02	0.02	0.02	-0.005	248,047	14	0.015	0.02	202,000	45,000					1,000			47
2024-04-26	V	MERG	0.02	0.025	0.02	0.025		19,000	6	0.02	0.025	500	8,000	9,000	1,000						500
2024-04-25	V	MERG				0.025				0.02	0.025
2024-04-24	V	MERG	0.025	0.025	0.025	0.025	0.005	72,050	6	0.02	0.025	2,000						70,000			50
2024-04-23	V	MERG	0.025	0.025	0.02	0.02	-0.005	142,326	13	0.02	0.025	100,115			2,000						210			40,000
2024-04-22	V	MERG	0.025	0.025	0.02	0.025		268,050	9	0.02	0.025	242,000			26,000						50
2024-04-19	V	MERG	0.025	0.025	0.025	0.025	0.005	21,000	3	0.02	0.025	10,000			11,000
2024-04-18	V	MERG						60	2	0.02	0.025
2024-04-17	V	MERG	0.02	0.02	0.02	0.02		11,011	4	0.02	0.025	11,000
2024-04-16	V	MERG	0.02	0.02	0.02	0.02		161,253	12	0.015	0.025	161,000
2024-04-15	V	MERG	0.02	0.02	0.02	0.02		50,000	2	0.02	0.025				10,000			40,000
2024-04-12	V	MERG	0.025	0.025	0.025	0.025	0.005	167,922	10	0.02	0.025	600			104,000			63,000			322
2024-04-11	V	MERG	0.025	0.025	0.025	0.025	0.005	3,289	5	0.02	0.025				2,000	1,000					100
2024-04-10	V	MERG	0.02	0.025	0.02	0.025		45,516	11	0.02	0.025	24,666									100			20,500
2024-04-09	V	MERG	0.025	0.025	0.025	0.025		15,000	1	0.02	0.025													15,000
2024-04-08	V	MERG	0.02	0.025	0.02	0.025		103,147	13	0.02	0.025	73,071	20,000					9,000			376
2024-04-05	V	MERG	0.025	0.025	0.025	0.025		48,030	3	0.02	0.025	38,000						10,000			30
2024-04-04	V	MERG	0.02	0.025	0.02	0.025	0.005	475,801	27	0.02	0.025	126,278	23,000	203,000	41,000	923		80,000			700
2024-04-03	V	MERG	0.02	0.025	0.02	0.02		353,000	15	0.02	0.025	290,000	4,000		33,000	1,000								25,000
2024-04-02	V	MERG	0.02	0.025	0.02	0.025		2,405,294	49	0.02	0.025	1,708,265	80,000	180,000	30,000	923		260,000			51			145,000
2024-04-01	V	MERG	0.02	0.025	0.02	0.025	0.005	634,906	26	0.02	0.025	430,002		16,000	30,000	80,000		48,000			36			30,000
2024-03-28	V	MERG	0.025	0.025	0.025	0.025	0.005	57,328	7	0.02	0.025					50,000		7,000
2024-03-27	V	MERG	0.025	0.025	0.02	0.02	-0.005	567,975	25	0.02	0.025	141,000	19,000		197,000			185,000			16			25,400
2024-03-26	V	MERG	0.025	0.025	0.02	0.025	-0.01	3,225,558	118	0.02	0.025	1,415,154	827,000	279,000	109,000	2,500	6,000	239,000			1,503			345,000
2024-03-25	V	MERG	0.03	0.035	0.03	0.035		31,601	8	0.03	0.035	12,100						9,000			1			10,000
2024-03-22	V	MERG	0.035	0.035	0.035	0.035		12,441	7	0.03	0.035							7,000			1,431			4,000
2024-03-21	V	MERG	0.035	0.035	0.035	0.035		93,554	9	0.03	0.035			50,000				43,000
2024-03-20	V	MERG	0.035	0.035	0.035	0.035		43,200	7	0.03	0.035	25,000						12,000			1,200			5,000
2024-03-19	V	MERG	0.035	0.035	0.03	0.035	-0.005	148,500	7	0.03	0.035	30,000		50,000				28,000						40,000
2024-03-18	V	MERG	0.03	0.04	0.03	0.04	0.005	66,006	8	0.03	0.04	65,000		1,000							6
2024-03-15	V	MERG	0.035	0.035	0.035	0.035		103,102	9	0.03	0.04	103,000									2
2024-03-14	V	MERG	0.035	0.035	0.03	0.035		118,414	12	0.03	0.04	97,000	10,000					10,000			691
2024-03-13	V	MERG	0.035	0.04	0.035	0.035		997,262	49	0.03	0.035	526,500	69,000	91,000			6,000	177,000			8			126,000
2024-03-12	V	MERG	0.035	0.04	0.035	0.04	0.005	104,661	11	0.035	0.04	50,000	2,000		38,000			14,000
2024-03-11	V	MERG	0.035	0.04	0.035	0.04		104,021	11	0.035	0.04	64,000	37,000					2,000			1,021
2024-03-08	V	MERG	0.04	0.04	0.035	0.035	-0.005	179,617	18	0.035	0.045	17,000	100,000		2,000			58,000			2,000
2024-03-07	V	MERG	0.04	0.04	0.035	0.04		350,300	17	0.04	0.045	266,500	5,000					68,000						10,000
2024-03-06	V	MERG	0.04	0.045	0.04	0.04		129,300	11	0.04	0.045	50,000		20,000	35,000			3,000			800			20,000
2024-03-05	V	MERG	0.045	0.05	0.04	0.04	-0.01	68,148	14	0.04	0.05	57,000		1,000		500		8,000			1,048
2024-03-04	V	MERG	0.045	0.05	0.045	0.05	0.005	272,191	30	0.04	0.05	186,265	7,500	7,000		500		70,000			926
2024-03-01	V	MERG	0.04	0.05	0.04	0.045	0.005	286,840	33	0.045	0.05	193,685	11,000		26,000	658		9,000			2,397			44,000
2024-02-29	V	MERG	0.04	0.04	0.035	0.04		91,955	15	0.04	0.045	89,500									2,005
2024-02-28	V	MERG	0.04	0.04	0.04	0.04		150,335	12	0.035	0.045	121,000					22,000	7,000			300
2024-02-27	V	MERG	0.04	0.045	0.04	0.04		294,278	26	0.035	0.04	290,158				916					952
2024-02-26	V	MERG	0.035	0.04	0.035	0.04	0.005	800,927	52	0.035	0.045	528,000	9,000	20,000	35,000		77,000	113,000			2,577			16,000
2024-02-23	V	MERG	0.04	0.04	0.035	0.035		231,770	15	0.035	0.04	37,000		127,105				67,000			600
2024-02-22	V	MERG	0.04	0.04	0.035	0.035		201,915	22	0.035	0.04	105,333	333	20,000				54,000			249			22,000
2024-02-21	V	MERG	0.04	0.04	0.035	0.035	-0.005	104,560	14	0.035	0.04	57,000			2,000	1,000		25,000			310			19,000
2024-02-20	V	MERG	0.04	0.04	0.035	0.04		243,934	37	0.035	0.04	142,100		1,000	12,000	1,100		60,000			600			25,000
2024-02-16	V	MERG	0.04	0.04	0.035	0.04	0.005	164,348	19	0.035	0.04	40,000	6,000	82,000	14,000	850		17,000			1,698			2,800