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
2024-04-26	V	NHHH	0.075	0.08	0.07	0.07		1,050,811	81	0.07	0.075	506,150	141,000	33,000	229,000	1,100	51,000	89,000			199
2024-04-25	V	NHHH	0.075	0.075	0.065	0.075	0.005	367,088	58	0.07	0.075	155,068	34,000		34,000	336		140,000			2,275
2024-04-24	V	NHHH	0.075	0.075	0.065	0.07		227,833	56	0.07	0.075	102,000	21,000		61,000		2,000	38,000			1,779
2024-04-23	V	NHHH	0.075	0.075	0.07	0.075	0.005	708,011	83	0.07	0.075	419,100	171,000	46,000	9,000	350	1,000	60,000			1,000
2024-04-22	V	NHHH	0.07	0.075	0.065	0.075		1,044,524	127	0.07	0.075	263,610	100,000	203,000	119,000	1,646		350,520			4,998
2024-04-19	V	NHHH	0.075	0.075	0.07	0.075		435,533	71	0.07	0.075	341,715			84,000		2,000	5,000			2,818
2024-04-18	V	NHHH	0.075	0.075	0.07	0.07	-0.005	404,066	57	0.07	0.075	278,334	31,000	8,000	42,000			44,000			530
2024-04-17	V	NHHH	0.075	0.075	0.065	0.075		1,110,944	115	0.07	0.075	470,505	168,800	8,000	172,000	1,350	63,000	220,000			5,255
2024-04-16	V	NHHH	0.08	0.08	0.07	0.075		1,191,888	117	0.07	0.075	638,666	140,000	52,000	81,000	500	34,000	239,000			4,606
2024-04-15	V	NHHH	0.075	0.08	0.075	0.08	0.005	568,866	64	0.075	0.08	353,530	58,000	44,000	29,000	26		81,000			2,393
2024-04-12	V	NHHH	0.08	0.08	0.07	0.075		271,564	42	0.07	0.075	129,025	43,000	9,000	2,000			87,000			1,044
2024-04-11	V	NHHH	0.07	0.08	0.07	0.075		275,008	62	0.07	0.08	63,370	18,290	20,000	143,000	1,400		26,000			2,113
2024-04-10	V	NHHH	0.07	0.08	0.065	0.07		883,572	81	0.07	0.08	232,500	85,000	100,000	272,000	1,000		191,000			1,182
2024-04-09	V	NHHH	0.07	0.075	0.07	0.07		605,463	76	0.07	0.075	309,994	16,000	20,000	131,000	1,000		123,000			1,869
2024-04-08	V	NHHH	0.06	0.075	0.055	0.07	0.01	1,302,379	126	0.065	0.075	379,038	143,000	139,000	363,000	1,561		270,000			3,846
2024-04-05	V	NHHH	0.07	0.07	0.055	0.06	-0.005	3,606,670	233	0.055	0.065	1,816,709	286,000	449,000	296,000	2,300	3,000	698,000			2,731			48,000
2024-04-04	V	NHHH	0.08	0.08	0.06	0.065	-0.01	2,753,178	200	0.065	0.07	1,421,242	338,000	146,000	369,000	38,800	30,000	361,000			3,577			40,000
2024-04-03	V	NHHH	0.075	0.08	0.075	0.075	-0.005	813,575	78	0.075	0.08	477,110	135,000	41,000	70,000	625		86,000			2,035
2024-04-02	V	NHHH	0.07	0.08	0.07	0.08	0.01	333,095	43	0.075	0.08	84,283	66,000		147,000	1,000		32,000			1,101
2024-04-01	V	NHHH	0.075	0.08	0.07	0.075		665,434	90	0.065	0.075	300,361	40,000	62,000	194,000	1,500	1,000	63,000			1,774
2024-03-28	V	NHHH	0.075	0.075	0.07	0.075	0.005	322,662	44	0.07	0.075	6,135	26,000	20,000	151,000	703		95,930			18,344
2024-03-27	V	NHHH	0.075	0.075	0.07	0.075		531,116	62	0.07	0.075	293,410	41,000	92,000	52,000			42,000			1,277			8,000
2024-03-26	V	NHHH	0.085	0.085	0.07	0.08		1,510,118	153	0.075	0.08	569,636	88,000	189,000	92,000	2,500	366,000	184,000			6,012			10,000
2024-03-25	V	NHHH	0.06	0.085	0.06	0.08	0.02	2,457,109	291	0.075	0.08	925,214	407,400	193,000	350,000	22,799	7,000	539,000			9,297
2024-03-22	V	NHHH	0.05	0.065	0.05	0.06	0.01	3,234,936	229	0.055	0.06	1,836,400	193,700	254,500	423,000	3,000	34,000	482,000			3,625			1,000
2024-03-21	V	NHHH	0.05	0.05	0.045	0.05		888,391	62	0.045	0.05	63,000	178,000	53,000	65,000	270	380,000	136,000			3,898			8,000
2024-03-20	V	NHHH	0.05	0.05	0.045	0.05	0.005	453,175	35	0.045	0.05	27,000	117	113,000	243,000	28		70,000			30
2024-03-19	V	NHHH	0.045	0.05	0.045	0.05		267,484	25	0.045	0.05	2,750	500	122,000	38,000	2,030		101,000			901
2024-03-18	V	NHHH	0.05	0.05	0.045	0.05		490,581	32	0.045	0.05	34,015	10,000	264,000	47,000	10,400		123,000			2,166
2024-03-15	V	NHHH	0.05	0.05	0.045	0.05	0.005	976,429	79	0.045	0.05	89,288	175,000	200,000	353,000		1,000	7,000			1,927			148,000
2024-03-14	V	NHHH	0.045	0.05	0.045	0.045		166,258	19	0.045	0.05	2,000	2,000	87,000			64,000	10,000			458
2024-03-13	V	NHHH	0.045	0.05	0.045	0.045		390,530	23	0.045	0.05	127,050	82,000	60,000	59,000			61,000			1,480
2024-03-12	V	NHHH	0.045	0.05	0.045	0.05	0.005	823,049	46	0.045	0.05	124,000	28,000	40,099	111,000			453,000			15,000			50,000
2024-03-11	V	NHHH	0.045	0.05	0.045	0.05	0.005	596,286	43	0.045	0.05	276,735	22,900	140,000	24,000			111,000			600			20,101
2024-03-08	V	NHHH	0.045	0.05	0.045	0.05		342,869	38	0.045	0.05	22,500	46,000	122,000				144,000			1,669			5,100
2024-03-07	V	NHHH	0.05	0.05	0.04	0.05	0.0025	2,060,480	127	0.045	0.05	715,400	238,000	506,000	131,000	999	47,000	330,000			2,169			87,000
2024-03-06	V	NHHH	0.05	0.05	0.045	0.045	-0.005	1,060,375	40	0.045	0.05	62,000	311,000	100,000		51,000		284,000			20,875			231,000
2024-03-05	V	NHHH	0.045	0.05	0.045	0.05		864,662	32	0.045	0.05	114,000	94,000	205,023	50,000			80,000			20,614			301,025
2024-03-04	V	NHHH	0.05	0.05	0.045	0.045	-0.005	689,301	46	0.045	0.05	13,840	99,000	14,000	139,000	51,285		190,000			3,074			178,002
2024-03-01	V	NHHH	0.05	0.05	0.045	0.05	0.005	244,810	32	0.045	0.05	76,800	37,000	36,000	82,000	285		6,000			1,775			4,050
2024-02-29	V	NHHH	0.05	0.05	0.045	0.05	0.005	1,138,311	54	0.045	0.05	615,000	125,000	49,000	160,000	200	63,000	84,000			2,012			40,000
2024-02-28	V	NHHH	0.045	0.05	0.045	0.045		1,235,542	54	0.045	0.05	355,000	128,000	172,000	89,000	51,290		270,000			1,052			169,000
2024-02-27	V	NHHH	0.05	0.05	0.045	0.045	-0.005	911,861	45	0.045	0.05	19,000	183,000	50,500	323,000			141,000			35,361			160,000
2024-02-26	V	NHHH	0.045	0.05	0.045	0.05	0.005	2,121,077	100	0.045	0.05	219,514	175,000	231,000	555,000			767,000			46,413			127,000
2024-02-23	V	NHHH	0.05	0.05	0.045	0.045		1,042,690	46	0.045	0.05	390,046	40,000	110,000	184,000			287,000			21,125			10,000
2024-02-22	V	NHHH	0.05	0.05	0.045	0.05	0.005	1,328,638	64	0.045	0.05	652,440	74,000	44,000	243,000			38,000			36,698			40,000
2024-02-21	V	NHHH	0.05	0.05	0.045	0.045	-0.005	2,821,992	175	0.045	0.05	607,000	253,000	346,050	318,000	40,000	122,000	698,000			3,929			230,050
2024-02-20	V	NHHH	0.055	0.055	0.05	0.055	0.005	582,498	18	0.05	0.055	15,500	176,000		235,000			105,000			757			50,000
2024-02-16	V	NHHH	0.055	0.055	0.05	0.05	-0.005	420,716	28	0.05	0.055	241,138	1,000		89,000		4,000	35,000			228			50,000
2024-02-15	V	NHHH	0.055	0.055	0.05	0.055	0.005	558,774	48	0.05	0.055	227,500	86,000	28,000	26,000	43,000	88,000	59,000			1,274
2024-02-14	V	NHHH	0.055	0.055	0.045	0.055	0.005	191,614	30	0.05	0.055	70,106	17,000	40,000	6,000			57,000			1,002
2024-02-13	V	NHHH	0.055	0.055	0.05	0.05		203,094	53	0.045	0.05	119,385	24,000	1,000	4,000	1,599		37,000			15,000
2024-02-12	V	NHHH	0.05	0.055	0.05	0.05		829,710	64	0.05	0.055	398,000	101,000	160,000	10,000	320	40,000	89,000			590			30,000
2024-02-09	V	NHHH	0.055	0.055	0.045	0.055	0.005	944,977	66	0.05	0.055	307,950	244,000	102,000	42,000	2,535	30,000	214,000			1,992
2024-02-08	V	NHHH	0.055	0.055	0.05	0.05	-0.005	460,440	42	0.05	0.055	140,000	82,000	9,000	155,000		10,000	61,000			1,180
2024-02-07	V	NHHH	0.05	0.055	0.05	0.05		787,091	37	0.05	0.055	337,500	18,000	69,000	47,000		258,000	55,000			1,591
2024-02-06	V	NHHH	0.05	0.055	0.045	0.05		1,435,559	130	0.05	0.055	1,165,964	84,000	1,000	61,000	1,118		120,145			1,267
2024-02-05	V	NHHH	0.055	0.055	0.05	0.05	-0.005	646,459	24	0.05	0.055	300,000		6,000	65,000	500	145,000	128,500			259			1,000
2024-02-02	V	NHHH	0.05	0.055	0.05	0.055		708,753	32	0.05	0.055	519,037	51,000	21,000	27,000		58,000	30,000			2,716
2024-02-01	V	NHHH	0.055	0.055	0.05	0.05	-0.005	88,648	13	0.05	0.055	2,009				60,000		6,000			558			20,000
2024-01-31	V	NHHH	0.05	0.055	0.045	0.055	0.005	205,231	39	0.05	0.055	83,948	114,000		1,000			4,000			1,546
2024-01-30	V	NHHH	0.055	0.055	0.045	0.055	0.005	1,278,917	82	0.05	0.055	859,770	22,000		284,000	425	3,000	107,000			1,102