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	NCX	0.47	0.49	0.47	0.49	0.025	258,747	88	0.475	0.49	78,477	26,500	38,500	52,000		9,000	52,500			870
2024-05-14	V	NCX	0.47	0.47	0.455	0.47	0.01	214,920	150	0.465	0.47	73,012	30,000	11,500	40,500		9,500	48,000			1,708
2024-05-13	V	NCX	0.47	0.485	0.455	0.47	-0.005	79,129	76	0.46	0.47	29,446	16,000	2,100	16,000	100		11,000			3,710
2024-05-10	V	NCX	0.49	0.495	0.47	0.48		308,562	134	0.47	0.48	141,672	7,500	58,500	37,000	450		60,000			2,228
2024-05-09	V	NCX	0.47	0.495	0.47	0.49	0.025	541,251	241	0.47	0.49	353,062	23,000	27,000	65,500	367	1,000	66,500			1,761
2024-05-08	V	NCX	0.46	0.475	0.455	0.465	0.005	68,401	76	0.455	0.47	24,496	5,500	6,500	11,500		12,000	7,000			1,124
2024-05-07	V	NCX	0.465	0.485	0.455	0.47		272,601	157	0.455	0.485	138,194	9,500	29,000	28,000	274	2,500	63,500			1,228
2024-05-06	V	NCX	0.435	0.48	0.435	0.47	0.04	287,594	160	0.445	0.47	168,894	17,000	10,000	28,000		11,000	51,500			608
2024-05-03	V	NCX	0.435	0.465	0.42	0.435	-0.01	264,405	110	0.425	0.44	133,569	8,500	16,000	33,000	194	500	66,000			4,687
2024-05-02	V	NCX	0.47	0.47	0.435	0.445	-0.005	317,338	140	0.43	0.465	142,292	28,813	33,500	66,500	935	5,500	38,000			1,469
2024-05-01	V	NCX	0.445	0.485	0.445	0.45		121,886	72	0.445	0.485	71,296	3,000	8,500	15,500		2,500	17,000			4,088
2024-04-30	V	NCX	0.45	0.465	0.45	0.46	0.005	166,317	98	0.445	0.46	127,574	14,658		17,000	595	500	3,000			1,918
2024-04-29	V	NCX	0.455	0.475	0.45	0.455	0.005	446,627	236	0.455	0.49	212,062	30,462	22,500	55,500	300		78,500			15,134
2024-04-26	V	NCX	0.46	0.48	0.445	0.48	0.01	605,147	285	0.445	0.49	380,912	34,106	34,400	50,000	215	1,000	33,500			17,945
2024-04-25	V	NCX	0.49	0.49	0.47	0.47	-0.02	267,040	136	0.47	0.495	109,314	40,000	17,000	34,500			28,000			15,054
2024-04-24	V	NCX	0.475	0.50	0.475	0.49	0.015	167,738	113	0.49	0.51	59,508	14,578	30,500	19,000			21,500			22,439
2024-04-23	V	NCX	0.475	0.49	0.475	0.485	-0.005	165,099	92	0.475	0.49	73,258	12,000	17,500	34,500			25,000			2,272
2024-04-22	V	NCX	0.495	0.52	0.48	0.49	-0.01	186,579	102	0.47	0.49	95,462	500	23,390	19,000			43,000			4,411
2024-04-19	V	NCX	0.495	0.53	0.495	0.50	0.005	369,569	129	0.50	0.51	118,104	11,000	62,000	51,500	250	3,500	121,000			1,815
2024-04-18	V	NCX	0.52	0.53	0.485	0.50	-0.02	290,917	132	0.49	0.50	148,895	19,000	25,380	34,500	4,415	500	53,500			3,037
2024-04-17	V	NCX	0.53	0.54	0.52	0.53	0.01	45,128	27	0.50	0.53	25,100	3,500	2,500	6,000			7,000			953
2024-04-16	V	NCX	0.51	0.52	0.49	0.52	-0.01	301,390	124	0.51	0.53	142,254	22,500	44,487	44,000	400		42,000			1,913			2,510
2024-04-15	V	NCX	0.55	0.57	0.53	0.53	-0.01	235,424	100	0.52	0.53	101,644	7,013	27,500	13,500	300	5,500	46,000			2,098			30,000
2024-04-12	V	NCX	0.54	0.56	0.52	0.55	0.01	494,510	206	0.51	0.55	159,011	33,500	66,000	145,000	547	2,000	73,150			3,138			500
2024-04-11	V	NCX	0.56	0.57	0.53	0.53	-0.04	289,990	115	0.53	0.55	111,786	22,138	68,000	43,500		1,000	37,500			5,000
2024-04-10	V	NCX	0.58	0.58	0.55	0.57	-0.01	630,603	247	0.54	0.58	237,573	89,000	43,700	141,500	1,469	500	113,500			1,771
2024-04-09	V	NCX	0.52	0.58	0.51	0.58	0.08	1,073,324	337	0.57	0.58	486,107	71,266	115,500	190,000	75	11,000	145,500			53,620
2024-04-08	V	NCX	0.55	0.55	0.48	0.51	-0.04	1,467,100	578	0.495	0.51	444,158	66,670	162,762	485,500	1,270	17,000	278,500			4,979			500
2024-04-05	V	NCX	0.54	0.57	0.53	0.56	0.02	371,040	163	0.53	0.56	179,851	12,500	42,690	39,500	800	500	86,510			7,109
2024-04-04	V	NCX	0.59	0.59	0.53	0.54	-0.04	718,725	301	0.52	0.54	207,148	51,500	149,800	140,500	120	2,500	160,700			4,038			500
2024-04-03	V	NCX	0.56	0.59	0.55	0.58	0.04	713,823	271	0.55	0.58	267,114	33,000	153,380	100,500	2,094	17,500	131,000			8,435
2024-04-02	V	NCX	0.52	0.59	0.51	0.54	0.04	478,036	232	0.51	0.56	107,847	12,092	128,465	72,500	20	844	134,000			20,904
2024-04-01	V	NCX	0.55	0.59	0.49	0.49	-0.03	725,511	285	0.49	0.51	309,260	58,700	113,080	101,500	300	3,000	114,500			3,288			19,000
2024-03-28	V	NCX	0.58	0.61	0.52	0.52	-0.05	1,346,348	543	0.52	0.56	500,954	65,500	271,800	273,000	647	7,000	215,000			9,261			1,200
2024-03-27	V	NCX	0.60	0.61	0.57	0.57	-0.03	791,219	325	0.57	0.58	445,878	71,500	66,200	91,000	310	25,000	76,500			3,849
2024-03-26	V	NCX	0.61	0.61	0.58	0.60		465,329	237	0.59	0.60	206,136	47,500	47,514	75,500	850	6,500	75,000			3,171
2024-03-25	V	NCX	0.58	0.65	0.56	0.60	0.02	613,080	295	0.58	0.61	267,075	30,023	64,050	105,500	767		138,756			3,665
2024-03-22	V	NCX	0.50	0.67	0.50	0.58	0.08	1,540,216	479	0.58	0.61	914,358	187,000	175,499	99,000	694	500	111,462			4,123		16,500	30,500
2024-03-21	V	NCX	0.54	0.54	0.50	0.50	-0.03	575,182	217	0.50	0.52	200,453	78,000	149,710	47,500	3,000	2,000	91,500			862			1,500
2024-03-20	V	NCX	0.50	0.53	0.495	0.52	0.02	1,029,900	418	0.50	0.53	268,464	92,800	215,146	151,500	757	31,000	260,000			9,248
2024-03-19	V	NCX	0.50	0.50	0.485	0.50	0.01	771,854	324	0.485	0.50	308,889	161,500	112,300	77,500			106,000			4,150
2024-03-18	V	NCX	0.45	0.53	0.45	0.495	0.035	1,835,620	626	0.45	0.495	986,511	70,500	206,500	225,000	663	20,500	314,400			6,756
2024-03-15	V	NCX	0.45	0.46	0.435	0.46	0.03	340,501	190	0.44	0.46	101,199	30,000	28,505	21,500		2,500	151,000			3,933
2024-03-14	V	NCX	0.445	0.45	0.43	0.435	-0.005	457,037	199	0.43	0.435	177,796	44,000	63,562	60,000			106,000			4,350
2024-03-13	V	NCX	0.40	0.45	0.40	0.43	0.035	758,658	365	0.43	0.44	346,618	75,000	51,260	71,000	811	37,500	171,500			2,771
2024-03-12	V	NCX	0.39	0.41	0.385	0.40	0.01	46,875	35	0.38	0.40	16,300	1,000	2,800	2,500	150		23,000			699
2024-03-11	V	NCX	0.39	0.395	0.37	0.39	0.01	166,849	108	0.38	0.39	48,024	35,000	7,500	18,000	600		53,500			3,105
2024-03-08	V	NCX	0.39	0.40	0.33	0.38	-0.01	318,605	146	0.36	0.395	141,908	18,000	10,500	32,500	375	32,000	78,000			4,789
2024-03-07	V	NCX	0.385	0.40	0.37	0.39	0.005	164,497	41	0.37	0.39	125,143	7,500	7,500	4,500			18,000			1,409
2024-03-06	V	NCX	0.39	0.39	0.385	0.385	-0.005	49,491	29	0.35	0.385	31,500	7,000		2,500			5,900			1,744
2024-03-05	V	NCX	0.39	0.39	0.38	0.39		67,692	32	0.355	0.39	53,678	4,000		4,000			5,000			758
2024-03-04	V	NCX	0.35	0.42	0.35	0.39	0.05	377,447	176	0.35	0.39	225,420	12,113	12,000	47,000			76,500			3,829
2024-03-01	V	NCX	0.35	0.355	0.34	0.34		125,292	74	0.34	0.35	49,000	4,500	10,000	28,000	30		32,500			1,057
2024-02-29	V	NCX	0.325	0.34	0.315	0.34	0.01	98,853	51	0.33	0.34	29,600		17,500	17,000			33,500			1,228
2024-02-28	V	NCX	0.345	0.345	0.315	0.315	-0.03	62,212	41	0.315	0.34	45,923	4,500	2,000		200	500	7,500			1,245
2024-02-27	V	NCX	0.36	0.38	0.335	0.345	-0.015	29,085	35	0.34	0.36	22,190	500		3,500			1,500			1,118
2024-02-26	V	NCX	0.34	0.38	0.34	0.38	0.04	53,846	43	0.36	0.38	24,438	5,000		1,500	394		2,000			20,309
2024-02-23	V	NCX	0.32	0.34	0.31	0.34	0.02	28,463	36	0.31	0.36	12,216		1,651	2,000			11,000			866
2024-02-22	V	NCX	0.34	0.34	0.32	0.325		79,568	52	0.32	0.36	42,190		10,500	500	259		24,000			2,003
2024-02-21	V	NCX	0.365	0.365	0.32	0.325	-0.025	87,311	58	0.32	0.34	46,449	1,000	1,600	24,500	353	2,000	10,680			724
2024-02-20	V	NCX	0.325	0.385	0.325	0.35	0.025	166,488	60	0.35	0.36	152,750	1,000	1,000	2,500	500		6,753			1,923
2024-02-16	V	NCX	0.33	0.33	0.32	0.32	-0.01	168,049	57	0.32	0.325	62,426	3,000	5,500	14,000	25,849	2,000	30,000			25,264