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	NSE	0.61	0.65	0.61	0.65	0.04	124,090	41	0.63	0.65	104,500	1,000	300	14,000	290		4,000
2024-04-25	V	NSE	0.61	0.61	0.58	0.61	0.04	198,577	52	0.60	0.61	93,393	18,500		39,500			46,500			684
2024-04-24	V	NSE	0.54	0.59	0.50	0.58	0.04	1,328,892	296	0.57	0.63	775,500	71,000	138,440	116,500	61	30,000	192,000			4,325
2024-04-23	V	NSE	0.55	0.57	0.54	0.54	-0.03	95,472	43	0.54	0.58	64,684	6,000	10,363	8,500			5,500			375
2024-04-22	V	NSE	0.57	0.58	0.53	0.56	-0.01	259,335	61	0.51	0.58	188,985	6,000	15,500	18,500	18,500		11,500
2024-04-19	V	NSE	0.58	0.58	0.57	0.57	-0.02	258,100	54	0.57	0.58	98,300	27,000	67,500	38,500	200		26,500			100
2024-04-18	V	NSE	0.59	0.60	0.58	0.59	0.02	323,664	108	0.58	0.59	194,288	28,050	28,315	23,000		4,000	44,000			11			1,000
2024-04-17	V	NSE	0.62	0.62	0.57	0.57	-0.05	249,768	53	0.58	0.63	159,025	6,000	46,224	11,000			27,500			19
2024-04-16	V	NSE	0.62	0.63	0.62	0.63	0.01	111,030	27	0.62	0.65	59,500	13,500	14,500	16,500			6,500			10			500
2024-04-15	V	NSE	0.63	0.64	0.56	0.63		401,647	140	0.59	0.65	224,614	28,847	59,864	42,500	400		41,000			222			3,500
2024-04-12	V	NSE	0.61	0.65	0.59	0.63	0.02	236,635	80	0.62	0.64	166,655	17,000	10,500	25,500	190	4,000	12,500			150
2024-04-11	V	NSE	0.61	0.61	0.60	0.61	-0.01	396,011	106	0.60	0.61	342,480	9,000	23,500	8,000	500		12,500			1
2024-04-10	V	NSE	0.62	0.63	0.61	0.62		74,390	21	0.61	0.64	57,400	5,500	500	10,000	490		500
2024-04-09	V	NSE	0.64	0.64	0.62	0.62	-0.01	107,910	38	0.62	0.64	51,410	12,000	7,000	12,000			25,500
2024-04-08	V	NSE	0.63	0.65	0.62	0.63	-0.01	199,577	42	0.62	0.65	127,129	30,000	218	23,000	230		19,000
2024-04-05	V	NSE	0.64	0.64	0.63	0.64	-0.01	56,936	32	0.63	0.65	29,600	13,000		6,000	118		7,500			718
2024-04-04	V	NSE	0.65	0.65	0.64	0.64		50,743	18	0.64	0.65	21,500	1,500	2,350	25,000	237					142
2024-04-03	V	NSE	0.63	0.64	0.63	0.64		123,255	43	0.64	0.70	74,521	10,000		11,000	854		26,500			380
2024-04-02	V	NSE	0.63	0.64	0.62	0.64	0.01	189,344	62	0.60	0.64	80,513	17,500	8,236	34,500	595		48,000
2024-04-01	V	NSE	0.63	0.64	0.63	0.63		45,400	20	0.61	0.63	27,900	8,000		2,500			7,000
2024-03-28	V	NSE	0.63	0.64	0.62	0.63		215,359	58	0.61	0.70	158,239	28,000	15,000	3,500			10,000			200
2024-03-27	V	NSE	0.62	0.64	0.61	0.63	0.02	349,323	56	0.62	0.64	92,693	148,925	3,500	77,500			24,000			1,505
2024-03-26	V	NSE	0.61	0.62	0.61	0.62		209,787	63	0.60	0.62	91,033	79,000		28,000			9,000			50			2,696
2024-03-25	V	NSE	0.61	0.62	0.61	0.62	0.01	269,602	88	0.61	0.62	111,059	114,000	7,000	14,000			18,500			3,250			1,293
2024-03-22	V	NSE	0.60	0.62	0.60	0.61	0.01	209,026	55	0.61	0.62	53,500	94,500	7,671	37,500			15,500			182
2024-03-21	V	NSE	0.61	0.61	0.60	0.61	0.01	151,446	66	0.59	0.61	78,692	40,500	754	14,500			17,000
2024-03-20	V	NSE	0.60	0.61	0.59	0.60	-0.01	160,970	63	0.60	0.61	118,835	8,500	100	16,500	35		17,000
2024-03-19	V	NSE	0.61	0.62	0.61	0.61		83,750	31	0.60	0.61	40,420	25,000	50	5,000			13,000			280
2024-03-18	V	NSE	0.61	0.62	0.61	0.61		79,653	26	0.61	0.70	22,150	29,000	4,000	3,000			13,000			8,500
2024-03-15	V	NSE	0.59	0.61	0.59	0.60		58,988	28	0.60	0.61	39,013	6,000	2,970				10,000			1,000
2024-03-14	V	NSE	0.63	0.64	0.59	0.60	-0.02	191,348	79	0.58	0.62	127,840	24,000	1,550	19,000			18,000			258
2024-03-13	V	NSE	0.63	0.63	0.62	0.63	0.02	36,505	42	0.61	0.65	16,400	500		9,000		6,000	3,500			325
2024-03-12	V	NSE	0.65	0.65	0.61	0.61	-0.02	245,320	62	0.61	0.70	99,400	55,500	33,150	21,000			26,500			1,500
2024-03-11	V	NSE	0.64	0.65	0.62	0.64	0.01	83,582	36	0.62	0.65	23,475	6,000	18,281	9,500		1,000	25,000
2024-03-08	V	NSE	0.62	0.63	0.62	0.63	0.01	256,450	20	0.62	0.65	119,100	119,500		5,500	350		12,000
2024-03-07	V	NSE	0.61	0.63	0.61	0.62	0.01	376,944	101	0.62	0.63	176,450	112,500	7,500	28,500	494	500	35,500			9,500
2024-03-06	V	NSE	0.60	0.62	0.59	0.61	0.02	234,272	73	0.60	0.70	79,400	73,500	15,700	15,500	272	21,500	28,000			400
2024-03-05	V	NSE	0.62	0.62	0.59	0.59	-0.02	277,361	83	0.58	0.62	184,502	44,500	17,000	2,000	359		29,000
2024-03-04	V	NSE	0.64	0.64	0.60	0.61	-0.02	498,483	169	0.60	0.64	206,476	171,279	18,455	40,000	367	500	50,000			11,406
2024-03-01	V	NSE	0.63	0.63	0.60	0.63	-0.01	994,487	365	0.60	0.64	377,396	85,000	53,000	107,500	290	500	179,000			14,800
2024-02-29	V	NSE	0.64	0.65	0.63	0.64		176,334	69	0.63	0.64	141,289	8,000	14,110	3,000	465		8,500			600
2024-02-28	V	NSE	0.65	0.66	0.64	0.64	-0.01	140,157	58	0.62	0.65	69,510	17,000	39,000	4,500	537		8,000			1,500
2024-02-27	V	NSE	0.66	0.66	0.64	0.65		266,729	81	0.64	0.66	188,853	16,500	24,500	13,000		1,000	22,500			346
2024-02-26	V	NSE	0.67	0.67	0.65	0.65	-0.01	190,749	30	0.65	0.66	150,700	10,000	530	3,000			26,500
2024-02-23	V	NSE	0.65	0.67	0.65	0.66	-0.01	167,080	68	0.65	0.68	69,506	49,500	11,000	11,500	100		25,000			300
2024-02-22	V	NSE	0.67	0.67	0.66	0.67	0.01	54,254	22	0.65	0.67	48,254	500		1,000			4,500
2024-02-21	V	NSE	0.69	0.69	0.66	0.68	-0.01	68,132	27	0.67	0.69	51,831	2,000	7,600	5,500	200		1,000			1
2024-02-20	V	NSE	0.66	0.70	0.64	0.69	0.03	307,702	95	0.68	0.69	198,601	23,000	15,838	18,500			51,500			263
2024-02-16	V	NSE	0.68	0.68	0.65	0.66	-0.02	10,100	7	0.65	0.68	8,500						1,500			100
2024-02-15	V	NSE	0.67	0.68	0.67	0.68	0.02	42,200	16	0.65	0.68	35,700	6,500
2024-02-14	V	NSE	0.65	0.67	0.65	0.66		24,690	17	0.66	0.67	23,200				150	500				840
2024-02-13	V	NSE	0.67	0.68	0.65	0.66	-0.02	66,705	33	0.65	0.67	34,000	6,500		7,000			19,000
2024-02-12	V	NSE	0.69	0.69	0.66	0.68		104,850	44	0.67	0.68	45,750	9,500	12,000	5,500	100		32,000
2024-02-09	V	NSE	0.66	0.69	0.66	0.67	0.02	37,149	13	0.66	0.70	24,000	8,000	4,000	500	300
2024-02-08	V	NSE	0.66	0.66	0.64	0.65	-0.01	275,575	180	0.61	0.66	167,670	16,500	19,012	8,000	320	15,000	44,000			1,500			2,700
2024-02-07	V	NSE	0.70	0.70	0.65	0.66	-0.04	278,832	141	0.65	0.67	106,561	28,500	32,525	54,000			55,000			996
2024-02-06	V	NSE	0.71	0.72	0.70	0.70	-0.02	90,000	29	0.69	0.72	62,000	3,000	10,000	9,500			5,500
2024-02-05	V	NSE	0.74	0.74	0.69	0.72	-0.03	154,537	68	0.70	0.72	83,110	18,500	8,500	25,000			19,000			390
2024-02-02	V	NSE	0.75	0.76	0.73	0.75	0.02	243,781	68	0.74	0.75	70,257	67,500	16,000	52,000			37,500			22		500
2024-02-01	V	NSE	0.76	0.76	0.72	0.73	0.04	137,172	46	0.72	0.75	106,872	15,500		500			14,000
2024-01-31	V	NSE	0.61	0.70	0.61	0.69	0.07	425,836	125	0.63	0.72	302,446	65,000	44,622	1,500			11,000			12		1,000
2024-01-30	V	NSE	0.65	0.66	0.59	0.62	-0.03	1,184,809	449	0.60	0.62	690,136	76,500	193,000	102,000	6,000	3,500	107,500			4,325		500