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	NZ	1.15	1.15	1.15	1.15		7,000	6	1.05	1.15	4,600			1,200			1,200
2024-04-25	V	NZ						450	2	1.05	1.15										400
2024-04-24	V	NZ	1.15	1.15	1.10	1.15		10,710	10	1.05	1.15	6,500				10		100			4,100
2024-04-23	V	NZ	1.15	1.15	1.15	1.15		114	2	1.00	1.15	100
2024-04-22	V	NZ	1.07	1.15	1.05	1.15	0.10	10,600	60	1.05	1.15	5,800			2,100			2,700
2024-04-19	V	NZ	1.05	1.05	1.05	1.05		7,000	19	0.82	1.22	5,800					1,200
2024-04-18	V	NZ	0.96	1.05	0.95	1.05		12,188	51	0.92	1.05	9,400	600		1,900			253			10
2024-04-17	V	NZ	1.01	1.05	0.96	1.05	-0.15	12,525	12	1.00	1.10	8,105									4,340
2024-04-16	V	NZ	1.20	1.20	1.18	1.18		3,800	7	1.15	1.18	200	200		1,600			1,800
2024-04-15	V	NZ	1.10	1.20	1.10	1.18	0.08	106,357	120	1.10	1.18	98,710			3,100			1,600			2,947
2024-04-12	V	NZ	1.00	1.10	1.00	1.10	0.15	11,375	11	1.01	1.10	10,922				250
2024-04-11	V	NZ	0.95	0.95	0.95	0.95	0.05	4,513	4	0.92	1.00	4,500				10					3
2024-04-10	V	NZ	0.90	0.90	0.90	0.90		3,708	3	0.90	0.95	3,708
2024-04-09	V	NZ	0.90	0.90	0.90	0.90		4,504	3	0.90	0.94	4,500
2024-04-08	V	NZ	0.94	0.95	0.85	0.90		40,020	14	0.86	0.90	36,444				886		500			2,140
2024-04-05	V	NZ	0.90	0.90	0.90	0.90		7,913	8	0.90	0.95	3,260			1,500			3,000			150
2024-04-04	V	NZ	0.85	0.90	0.83	0.90	0.05	8,614	6	0.83	0.90	8,503
2024-04-03	V	NZ	0.85	0.85	0.85	0.85	0.01	18,600	3	0.82	0.90	18,100						500
2024-04-02	V	NZ				0.84				0.84	0.88
2024-04-01	V	NZ	0.84	0.84	0.80	0.84	-0.01	10,060	14	0.82	1.00	6,000			1,000			1,045			2,000
2024-03-28	V	NZ	0.85	0.85	0.85	0.85	0.05	3,050	5	0.80	0.85	1,500			500			1,050
2024-03-27	V	NZ	0.81	0.85	0.81	0.85	0.05	2,844	4	0.81	0.85			2,000				500			343
2024-03-26	V	NZ	0.85	0.85	0.85	0.85	0.05	3,020	4	0.82	0.85			2,000		19					1,000
2024-03-25	V	NZ	0.85	0.85	0.85	0.85	0.05	1,215	4	0.80	0.85	2		1,000
2024-03-22	V	NZ	0.75	0.80	0.75	0.80	0.10	43,000	14	0.78	0.85	39,000			1,000			3,000
2024-03-21	V	NZ	0.70	0.70	0.70	0.70		2,000	1	0.65	0.74	2,000
2024-03-20	V	NZ	0.74	0.74	0.74	0.74	0.04	2,000	2	0.62	0.74				1,500			500
2024-03-19	V	NZ	0.70	0.70	0.70	0.70	0.01	2,500	3	0.68	0.74	2,000						500
2024-03-18	V	NZ	0.74	0.74	0.74	0.74	0.05	2,000	2	0.69	0.74				1,500			500
2024-03-15	V	NZ	0.69	0.69	0.69	0.69	0.02	2,262	5	0.66	0.74	2,000						250
2024-03-14	V	NZ	0.68	0.69	0.67	0.67	0.02	8,544	9	0.64	0.74	8,000						80
2024-03-13	V	NZ	0.65	0.65	0.65	0.65	0.01	2,000	1	0.61	0.74	2,000
2024-03-12	V	NZ	0.64	0.64	0.64	0.64	0.02	3,000	2	0.64	0.74	1,000									2,000
2024-03-11	V	NZ	0.62	0.62	0.62	0.62	0.01	2,000	4	0.64	0.74	500	500		500			500
2024-03-08	V	NZ	0.68	0.68	0.61	0.61	-0.09	2,620	5	0.61	0.74	2,500						120
2024-03-07	V	NZ	0.62	0.70	0.62	0.70	-0.05	5,500	9	0.63	0.75	1,500			2,000			2,000
2024-03-06	V	NZ	0.71	0.75	0.71	0.75	0.04	4,004	7	0.71	0.75	2,000			500			1,500
2024-03-05	V	NZ	0.71	0.71	0.70	0.71	0.06	9,582	16	0.67	0.71	2,000		3,500	2,000	250					1,000
2024-03-04	V	NZ	0.65	0.65	0.60	0.65	-0.04	12,671	9	0.61	0.71	12,500
2024-03-01	V	NZ	0.65	0.69	0.65	0.69	0.02	2,597	5	0.69	0.71	2,313				250		34
2024-02-29	V	NZ	0.68	0.68	0.67	0.67	-0.06	4,840	13	0.65	0.88	3,039	500		500	100		501
2024-02-28	V	NZ	0.75	0.75	0.75	0.75	0.02	1,404	3	0.71	0.75			1,000		400		4
2024-02-27	V	NZ	0.73	0.73	0.73	0.73	-0.02	2,187	4	0.68	0.85	1,187						1,000
2024-02-26	V	NZ	0.75	0.75	0.75	0.75		2,010	5	0.68	0.85	2,002
2024-02-23	V	NZ	0.75	0.75	0.75	0.75		2,000	2	0.73	0.85	1,000					1,000
2024-02-22	V	NZ	0.75	0.75	0.75	0.75		2,000	1	0.68	0.85	2,000
2024-02-21	V	NZ						612	2	0.75	0.85					250
2024-02-20	V	NZ	0.75	0.75	0.75	0.75		6,015	5	0.75	0.85	3,000	1,000		1,000			1,000
2024-02-16	V	NZ	0.75	0.75	0.75	0.75		2,510	3	0.73	0.85	1,500					1,000
2024-02-15	V	NZ	0.75	0.75	0.75	0.75		3,014	5	0.67	0.85	3,000
2024-02-14	V	NZ	0.75	0.75	0.75	0.75	0.02	2,500	1	0.73	0.78	2,500
2024-02-13	V	NZ	0.67	0.73	0.67	0.73	0.01	4,500	2	0.67	0.75	4,000			500
2024-02-12	V	NZ	0.80	0.80	0.72	0.72	-0.11	10,615	8	0.73	0.78	10,595
2024-02-09	V	NZ	0.83	0.83	0.83	0.83	-0.01	2,620	4	0.84	0.88	2,500
2024-02-08	V	NZ	0.84	0.84	0.84	0.84	0.01	2,045	2	0.83	0.88	2,000
2024-02-07	V	NZ	0.83	0.83	0.83	0.83	-0.01	1,001	2	0.78	0.88	1,000
2024-02-06	V	NZ				0.84				0.82	0.88
2024-02-05	V	NZ	0.84	0.85	0.84	0.85	0.01	4,500	7	0.84	0.88	1,500			1,000	300		1,500
2024-02-02	V	NZ	0.82	0.84	0.82	0.84	-0.01	7,600	7	0.82	0.88	4,500			500			2,100			500
2024-02-01	V	NZ	0.86	0.86	0.85	0.85		3,300	3	0.83	0.88	3,000				300
2024-01-31	V	NZ	0.85	0.85	0.85	0.85	0.01	6,020	7	0.82	0.88	3,510			500			2,000
2024-01-30	V	NZ	0.84	0.84	0.84	0.84		7,001	8	0.83	0.88	6,500				63