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
2021-04-09	V	NSP	0.065	0.065	0.06	0.06		232,600	23	0.06	0.065	210,850	20,000					1,200			550
2021-04-08	V	NSP	0.065	0.065	0.06	0.06		97,524	12	0.06	0.065	89,524		5,000	2,000			1,000
2021-04-07	V	NSP	0.07	0.07	0.06	0.06	-0.005	352,061	34	0.06	0.065	189,511	54,000	10,000	47,000			51,000			550
2021-04-06	V	NSP	0.065	0.07	0.065	0.07		522,963	45	0.065	0.07	303,963	34,000	10,000	61,000			114,000
2021-04-05	V	NSP	0.07	0.07	0.065	0.07	0.005	675,140	46	0.065	0.07	503,840	77,000	30,000	31,000			33,000			300
2021-04-01	V	NSP	0.065	0.07	0.065	0.07	0.005	1,145,633	83	0.065	0.07	880,185	132,000	43,500	25,000			62,350			2,598
2021-03-31	V	NSP	0.07	0.07	0.06	0.06	-0.005	630,564	34	0.06	0.065	510,106		21,000	68,000			30,920			538
2021-03-30	V	NSP	0.06	0.07	0.06	0.065	0.005	865,900	59	0.06	0.065	604,900	51,000	138,000	32,000			40,000
2021-03-29	V	NSP	0.06	0.065	0.06	0.06		727,826	64	0.06	0.065	247,801	74,000	202,000	90,000	400	28,000	85,000			625
2021-03-26	V	NSP	0.065	0.065	0.06	0.06		542,706	44	0.06	0.065	494,438	7,000	20,900	15,000			4,000			1,368
2021-03-25	V	NSP	0.065	0.065	0.06	0.065	0.005	789,043	46	0.06	0.065	381,600	301,000	65,000	9,000		3,000	28,000			743
2021-03-24	V	NSP	0.065	0.07	0.06	0.06	-0.005	11,169,446	78	0.06	0.065	879,959	10,187,000	11,687	29,000			58,900			2,000
2021-03-23	V	NSP	0.065	0.07	0.065	0.065	-0.005	178,621	27	0.065	0.07	69,500	6,000	77,000	8,000			12,005			5,616
2021-03-22	V	NSP	0.07	0.07	0.065	0.065	-0.005	317,326	23	0.065	0.07	8,584	89,000	45,000	32,000		100,000	1,400			41,342
2021-03-19	V	NSP	0.07	0.07	0.065	0.07		681,089	50	0.065	0.07	76,689	116,000	25,000	133,000			329,000			1,400
2021-03-18	V	NSP	0.07	0.07	0.065	0.07		137,800	14	0.065	0.07	28,900			48,000			60,900
2021-03-17	V	NSP	0.065	0.07	0.065	0.07		428,610	30	0.065	0.07	258,100	21,000	44,000		610	11,000	85,000			8,900
2021-03-16	V	NSP	0.065	0.075	0.065	0.07		758,894	53	0.065	0.07	378,240	121,000	119,000		500	72,000	67,000			1,154
2021-03-15	V	NSP	0.07	0.075	0.065	0.065	-0.005	249,878	48	0.07	0.075	170,385	23,000	31,000			9,000	14,200			2,293
2021-03-12	V	NSP	0.075	0.075	0.065	0.07		1,157,622	91	0.065	0.07	894,160	78,000	53,000	43,000	400		85,960			3,102
2021-03-11	V	NSP	0.07	0.08	0.07	0.07		3,611,167	137	0.07	0.075	2,166,042	599,000	607,500	68,000	1,100	50,000	104,000			15,525
2021-03-10	V	NSP	0.065	0.075	0.065	0.07	0.01	2,093,278	150	0.07	0.075	1,199,065	267,000	248,000	176,000		4,000	197,000			2,213
2021-03-09	V	NSP	0.065	0.065	0.06	0.065	0.005	106,201	15	0.06	0.065	75,000	19,000		1,000			11,000			201
2021-03-08	V	NSP	0.065	0.065	0.06	0.06	-0.005	1,266,400	79	0.06	0.065	1,071,468	156,000	632	13,000			24,950			350
2021-03-05	V	NSP	0.06	0.065	0.06	0.065		1,713,789	79	0.06	0.065	723,613	398,000	284,200	90,000			216,000			1,030
2021-03-04	V	NSP	0.07	0.07	0.06	0.065	-0.005	2,825,194	126	0.06	0.065	1,648,499	281,000	500,595	7,000	600	30,000	355,000			500
2021-03-03	V	NSP	0.075	0.08	0.07	0.07	-0.005	754,888	62	0.07	0.075	339,022	286,000	95,000	2,000			30,100			2,766
2021-03-02	V	NSP	0.075	0.075	0.07	0.075		260,125	39	0.07	0.075	178,611	10,000	49,600	8,000			13,000			914
2021-03-01	V	NSP	0.075	0.08	0.07	0.075		514,185	59	0.075	0.08	326,700		134,975	5,000	300		45,500			1,300
2021-02-26	V	NSP	0.075	0.08	0.07	0.075		1,462,622	112	0.07	0.08	844,553	137,000	156,000	80,000			240,000			5,069
2021-02-25	V	NSP	0.075	0.08	0.075	0.075		271,961	39	0.075	0.08	97,730	76,000	44,000				21,000			32,731
2021-02-24	V	NSP	0.08	0.08	0.075	0.075	-0.005	1,018,266	83	0.075	0.08	346,826	240,800	123,000	50,000	1,000		240,000			15,640
2021-02-23	V	NSP	0.08	0.08	0.075	0.08		2,081,220	127	0.075	0.08	664,895	78,000	514,000	259,000	500		472,992			91,833
2021-02-22	V	NSP	0.08	0.085	0.08	0.08	-0.005	2,841,293	144	0.08	0.085	1,912,199	289,000	163,000	50,000	1,000	66,000	326,274			31,820
2021-02-19	V	NSP	0.08	0.085	0.08	0.085		1,497,797	103	0.08	0.085	739,200	85,000	301,571	56,000		44,000	194,920			76,596
2021-02-18	V	NSP	0.085	0.085	0.075	0.085	0.005	2,889,086	150	0.08	0.085	1,401,663	561,000	337,500	101,000	1,000	59,000	426,480			1,443
2021-02-17	V	NSP	0.09	0.09	0.08	0.08	-0.005	2,044,719	164	0.08	0.085	299,115	625,000	436,700	238,000	900	35,000	358,000			52,004
2021-02-16	V	NSP	0.09	0.09	0.08	0.09		2,791,907	258	0.085	0.09	1,817,851	444,000	18,000	142,000		58,000	305,645			6,411
2021-02-12	V	NSP	0.08	0.095	0.08	0.09	0.01	3,224,975	219	0.085	0.09	1,816,375	730,000	180,000	174,000	600	61,000	260,000			1,700
2021-02-11	V	NSP	0.09	0.09	0.08	0.085	-0.005	2,196,068	204	0.08	0.085	1,242,744	321,000	221,400	93,000			315,000			2,674
2021-02-10	V	NSP	0.095	0.10	0.085	0.09	-0.005	5,689,018	448	0.085	0.09	3,435,759	923,000	349,300	255,000	500	34,000	686,300			5,159
2021-02-09	V	NSP	0.08	0.10	0.075	0.095	0.015	4,551,270	338	0.095	0.10	3,477,191	545,000	131,500	145,000	500		248,305			3,774
2021-02-08	V	NSP	0.075	0.085	0.07	0.075		5,357,249	330	0.08	0.085	2,907,589	1,112,000	636,000	107,000	500	235,000	353,160			4,000
2021-02-05	V	NSP	0.07	0.08	0.065	0.07		4,596,698	272	0.07	0.075	2,602,697	831,000	187,500	142,000	500	398,000	430,550			2,814
2021-02-04	V	NSP	0.075	0.075	0.065	0.07		992,212	82	0.065	0.07	396,304	280,000	4,000	92,000			218,108			1,300
2021-02-03	V	NSP	0.07	0.075	0.065	0.07		1,015,189	159	0.07	0.075	574,639	168,000	1,000	151,000	1,000	30,000	87,000			2,550
2021-02-02	V	NSP	0.065	0.075	0.06	0.07	0.005	4,392,881	216	0.065	0.075	2,167,197	637,000	258,250	167,000	700	274,000	835,506			51,228
2021-02-01	V	NSP	0.065	0.07	0.06	0.065		2,276,595	141	0.06	0.065	1,357,850	399,000	278,000	63,000	500		177,345			900
2021-01-29	V	NSP	0.07	0.075	0.065	0.07		1,019,512	150	0.065	0.07	613,649	60,000	41,000	128,000	2,580		171,833			2,450
2021-01-28	V	NSP	0.075	0.08	0.07	0.075		4,204,153	199	0.07	0.075	2,218,977	619,000	1,028,500	46,000		63,000	221,593			5,363
2021-01-27	V	NSP	0.08	0.085	0.07	0.075	-0.005	9,596,958	561	0.07	0.08	5,445,368	1,119,000	1,300,800	427,000	1,180	204,000	963,230			136,380
2021-01-26	V	NSP	0.065	0.10	0.06	0.08	0.02	28,754,353	1,404	0.075	0.08	13,834,386	5,537,000	2,872,118	2,438,000	3,850	856,000	3,123,077			81,402
2021-01-25	V	NSP	0.06	0.065	0.055	0.06		1,545,769	127	0.06	0.065	1,149,005	301,000	10,705	24,000		11,000	48,500			1,458
2021-01-22	V	NSP	0.06	0.065	0.055	0.06		1,214,824	75	0.06	0.065	1,063,167	129,000	4,000	7,000			11,657
2021-01-21	V	NSP	0.065	0.065	0.055	0.06	-0.005	1,825,919	151	0.055	0.06	1,005,973	439,000	233,000	54,000	1,000	11,000	69,000			12,500
2021-01-20	V	NSP	0.06	0.065	0.06	0.065	0.01	1,545,166	123	0.06	0.065	839,849	185,000	96,200	11,000		300,000	110,350			2,767
2021-01-19	V	NSP	0.065	0.065	0.055	0.055	-0.01	3,380,204	197	0.055	0.06	1,925,240	658,000	188,654	76,000	900		528,000			2,445
2021-01-18	V	NSP	0.06	0.07	0.06	0.065		4,396,073	257	0.06	0.065	1,657,973	1,041,000	407,000	138,000	900	198,000	948,100			1,100
2021-01-15	V	NSP	0.055	0.065	0.05	0.06	0.01	6,561,305	255	0.055	0.065	2,507,176	1,744,000	535,000	275,000		269,000	1,177,245			53,184
2021-01-14	V	NSP	0.055	0.055	0.05	0.05		336,550	29	0.05	0.055	255,450	62,000		18,000						1,100
2021-01-13	V	NSP	0.05	0.055	0.05	0.055		928,687	68	0.05	0.055	810,704	63,000	3,083	26,000			25,000			900
2021-01-12	V	NSP	0.055	0.055	0.05	0.055	0.005	413,384	47	0.05	0.055	273,375	28,000	5,000	4,000		100,000	400			2,609
2021-01-11	V	NSP	0.05	0.055	0.045	0.05		668,696	73	0.05	0.055	475,558	94,000	30,000	30,000			38,000			508