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
2024-05-03	V	NSCI	0.44	0.445	0.43	0.445	0.035	254,624	78	0.435	0.445	140,550	7,500	64,500	15,000		500	25,000			1,574
2024-05-02	V	NSCI	0.42	0.42	0.41	0.42	0.005	74,510	36	0.395	0.45	27,500	8,500	500	18,500			19,500
2024-05-01	V	NSCI	0.415	0.415	0.415	0.415		17,852	12	0.395	0.45	12,000			500			5,000			252
2024-04-30	V	NSCI	0.455	0.455	0.39	0.425	-0.02	268,723	98	0.415	0.45	160,375	9,000	18,000	28,500		7,500	42,000			1,502
2024-04-29	V	NSCI	0.44	0.46	0.44	0.44		147,536	44	0.40	0.47	51,700	28,000	5,500	21,000		7,000	33,500			735
2024-04-26	V	NSCI	0.45	0.45	0.44	0.44	-0.01	163,687	49	0.40	0.455	19,277	7,500	72,500	27,500			36,500			310
2024-04-25	V	NSCI	0.43	0.455	0.43	0.45	0.005	133,400	48	0.44	0.45	67,500	6,500	11,800	14,500			33,000			100
2024-04-24	V	NSCI	0.44	0.465	0.44	0.445	-0.005	171,580	70	0.42	0.45	110,700	13,000	5,500	8,500		12,000	21,500			379
2024-04-23	V	NSCI	0.44	0.45	0.44	0.445	0.025	327,109	80	0.44	0.45	261,352	11,500	21,500	11,000		5,000	15,000			953
2024-04-22	V	NSCI	0.39	0.43	0.39	0.42	0.05	266,769	127	0.38	0.42	153,690	13,907	41,951	14,000	100	8,500	32,000			2,421
2024-04-19	V	NSCI	0.375	0.38	0.365	0.37		189,886	151	0.365	0.37	153,500	11,000		8,500		500	14,500			886
2024-04-18	V	NSCI	0.375	0.38	0.37	0.37	0.005	68,070	40	0.365	0.39	18,770	7,000		11,500			30,000			200
2024-04-17	V	NSCI	0.36	0.38	0.355	0.37	0.015	118,825	39	0.365	0.37	20,000	7,000	45,000	10,500	338	6,000	17,000			12,987
2024-04-16	V	NSCI	0.37	0.39	0.35	0.355	-0.02	156,398	94	0.355	0.39	67,600	6,500	22,500	20,500	1,000	1,000	36,000			1,256
2024-04-15	V	NSCI	0.375	0.385	0.375	0.38	0.005	24,326	27	0.365	0.39	6,215	4,000	1,100	11,500			1,000			411
2024-04-12	V	NSCI	0.365	0.38	0.365	0.37	0.005	22,046	22	0.37	0.41	8,506	5,000	500	3,000			5,000			40
2024-04-11	V	NSCI	0.39	0.40	0.355	0.365	-0.025	164,135	81	0.36	0.38	56,575	6,500	25,000	30,500			45,000			410
2024-04-10	V	NSCI	0.37	0.40	0.365	0.39	0.02	237,389	98	0.35	0.39	100,392	17,500	15,779	31,000		2,000	66,008			4,510
2024-04-09	V	NSCI	0.40	0.40	0.37	0.37	-0.01	64,055	44	0.35	0.40	31,643	2,000	750	17,500		1,500	10,000			662
2024-04-08	V	NSCI	0.385	0.39	0.355	0.38	0.01	43,633	33	0.37	0.41	14,100	9,000	8,500	2,000		500	4,000			5,100
2024-04-05	V	NSCI	0.385	0.385	0.36	0.37	-0.015	615,184	187	0.35	0.375	230,723	68,000	83,000	87,000	20		144,500			1,291
2024-04-04	V	NSCI	0.39	0.405	0.385	0.385	-0.005	77,236	39	0.38	0.40	25,726	4,500	14,250	6,000			16,000			10,510
2024-04-03	V	NSCI	0.39	0.40	0.385	0.39	0.01	62,060	28	0.385	0.39	29,450	4,500	3,000	17,000	300	3,000	4,500			10
2024-04-02	V	NSCI	0.43	0.43	0.37	0.39	-0.035	810,020	292	0.38	0.42	365,527	26,000	68,500	115,500		3,500	223,000			1,193			5,800
2024-04-01	V	NSCI	0.43	0.43	0.41	0.425	0.015	4,996	9	0.42	0.425	1,000	500		2,500	400		500			96
2024-03-28	V	NSCI	0.40	0.42	0.40	0.41		179,533	52	0.40	0.43	98,757	5,500	21,900	27,000			24,987			1,056
2024-03-27	V	NSCI	0.39	0.415	0.385	0.40	0.02	129,891	47	0.38	0.42	56,730	4,500	22,500	18,000			27,500			658
2024-03-26	V	NSCI	0.39	0.39	0.38	0.38	-0.01	366,797	69	0.375	0.39	274,400	15,500	22,250	14,000			39,000			646
2024-03-25	V	NSCI	0.40	0.405	0.38	0.385	-0.01	179,823	87	0.38	0.405	106,025	8,000	25,950	27,500			11,000			1,348
2024-03-22	V	NSCI	0.41	0.41	0.395	0.395	-0.005	173,857	65	0.395	0.405	120,167	16,000	6,000	15,500			15,500			200
2024-03-21	V	NSCI	0.42	0.42	0.38	0.40	0.005	484,165	205	0.40	0.41	278,350	27,500	61,222	55,000		8,000	52,000			1,953
2024-03-20	V	NSCI	0.39	0.40	0.375	0.395	0.015	248,862	55	0.38	0.42	153,000	9,500	15,500	23,500		1,000	45,000			1,362
2024-03-19	V	NSCI	0.39	0.40	0.37	0.38		274,977	108	0.38	0.44	154,738	14,000	20,500	29,500	300	8,500	45,500			1,250
2024-03-18	V	NSCI	0.42	0.42	0.345	0.38	-0.04	925,879	418	0.37	0.42	432,365	53,000	138,950	83,500	4,500	7,000	202,500			2,506
2024-03-15	V	NSCI	0.44	0.44	0.41	0.43	-0.01	163,568	63	0.405	0.49	88,509	10,500	23,200	13,500		1,000	22,104			4,000
2024-03-14	V	NSCI	0.445	0.445	0.435	0.435	-0.005	4,993	9	0.435	0.455	1,583	1,000	500				1,500			410
2024-03-13	V	NSCI	0.435	0.44	0.435	0.44	0.005	21,258	12	0.435	0.46	11,000	500					9,500			8
2024-03-12	V	NSCI	0.435	0.435	0.435	0.435		27,991	17	0.435	0.46	22,500	2,500	500	500			1,500			491
2024-03-11	V	NSCI	0.45	0.45	0.43	0.435	0.01	21,365	25	0.42	0.445	11,250	1,000	3,500	3,500			1,500			530
2024-03-08	V	NSCI	0.43	0.47	0.42	0.435	0.015	259,541	86	0.42	0.45	101,500	18,000	29,500	29,000		22,000	54,500			4,340
2024-03-07	V	NSCI	0.45	0.46	0.405	0.43	-0.06	520,177	233	0.42	0.45	298,961	15,000	80,000	37,500	3,100	6,000	76,500			1,718
2024-03-06	V	NSCI	0.47	0.49	0.45	0.49	0.03	84,980	43	0.45	0.49	47,080	10,000	9,600	4,500		3,000	10,500			100
2024-03-05	V	NSCI	0.47	0.48	0.46	0.46	-0.01	28,816	31	0.45	0.48	14,300	1,000	1,000	2,000			10,000
2024-03-04	V	NSCI	0.48	0.48	0.47	0.47	-0.02	71,677	39	0.43	0.49	33,225	2,500	7,000	12,000		1,500	15,235			17
2024-03-01	V	NSCI	0.50	0.50	0.48	0.49	-0.005	16,163	18	0.45	0.49	9,650			5,500			500			293
2024-02-29	V	NSCI	0.475	0.495	0.475	0.495	0.02	23,920	16	0.42	0.51	11,000	1,000	1,000	4,500			6,000			420
2024-02-28	V	NSCI	0.52	0.52	0.475	0.485	-0.045	73,985	57	0.48	0.49	39,700	2,500	10,500	10,000			11,000			9
2024-02-27	V	NSCI	0.51	0.54	0.51	0.52		38,638	26	0.51	0.55	14,127	500	6,500	5,500		500	11,500			11
2024-02-26	V	NSCI	0.55	0.55	0.52	0.52	-0.01	10,536	17	0.46	0.55	6,200		500	1,000			2,000			319
2024-02-23	V	NSCI	0.53	0.53	0.53	0.53	0.01	7,000	12	0.52	0.55	500		500				5,000			800
2024-02-22	V	NSCI	0.52	0.53	0.52	0.52	0.01	28,189	18	0.52	0.55	9,000	500	10,000	500			7,500			489
2024-02-21	V	NSCI	0.52	0.52	0.51	0.51	-0.02	35,750	24	0.50	0.55	7,500	6,500	4,500	3,500			13,500			250
2024-02-20	V	NSCI	0.51	0.53	0.51	0.53	-0.02	38,691	31	0.51	0.55	29,953	5,500			450		2,500
2024-02-16	V	NSCI	0.54	0.55	0.53	0.54	-0.02	81,563	45	0.53	0.55	38,570		14,000	13,500			15,000			465
2024-02-15	V	NSCI	0.57	0.58	0.55	0.56	0.01	81,981	39	0.54	0.56	39,200	8,000	8,500	2,000		9,500	14,000			119
2024-02-14	V	NSCI	0.55	0.57	0.55	0.56	0.02	63,160	26	0.54	0.56	26,360	9,500		10,000	300	4,500	12,500
2024-02-13	V	NSCI	0.58	0.58	0.54	0.54	-0.04	47,429	30	0.53	0.58	18,210	11,500	5,350	11,500			500
2024-02-12	V	NSCI	0.55	0.58	0.54	0.56		105,661	52	0.52	0.58	45,805	2,000	30,000	10,500		1,500	15,000			358
2024-02-09	V	NSCI	0.58	0.58	0.53	0.55	-0.03	82,691	29	0.55	0.58	44,770		30,000	1,000		1,000	4,500			1,196
2024-02-08	V	NSCI	0.51	0.58	0.51	0.57		145,087	66	0.55	0.57	110,577	2,000		21,000			9,500			1,210		500
2024-02-07	V	NSCI	0.57	0.59	0.54	0.57	0.07	119,377	84	0.55	0.57	64,029	5,000	4,502	7,500			30,500			6,346		500
2024-02-06	V	NSCI	0.53	0.58	0.49	0.50	0.015	168,427	84	0.49	0.57	83,300	11,500	31,500	12,000		1,000	20,500			6,982		500