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	OCO	0.64	0.64	0.60	0.62	-0.01	189,970	119	0.61	0.63	69,991	8,500	39,501	40,000	800	3,500	26,000			1,678
2024-04-25	V	OCO	0.64	0.65	0.63	0.63	-0.01	127,787	59	0.60	0.65	56,677	1,000	45,500	9,500			14,000			710
2024-04-24	V	OCO	0.65	0.66	0.64	0.64		50,043	29	0.60	0.65	36,000	500	10,500	500			2,000
2024-04-23	V	OCO	0.66	0.67	0.64	0.64	-0.02	134,022	61	0.61	0.66	75,395	3,500	25,500	3,500			25,500			548
2024-04-22	V	OCO	0.65	0.66	0.65	0.66	0.01	172,857	37	0.61	0.66	170,517	1,500								840
2024-04-19	V	OCO	0.65	0.68	0.65	0.66	0.01	198,976	131	0.61	0.67	125,314	5,000	238	44,500	935		20,500			2,289
2024-04-18	V	OCO	0.64	0.66	0.62	0.65	0.04	82,682	40	0.62	0.66	48,200	2,500	11,000	13,000			6,000			982
2024-04-17	V	OCO	0.66	0.70	0.61	0.61	-0.09	170,599	93	0.60	0.70	72,404	1,500	59,600	25,500	500	500	9,000			945
2024-04-16	V	OCO	0.69	0.70	0.68	0.68		199,829	91	0.68	0.70	105,700	21,000	9,114	50,000	1,500	500	6,000			5,680
2024-04-15	V	OCO	0.67	0.69	0.66	0.68	0.01	92,007	53	0.63	0.68	32,500	9,000	21,250	18,000			10,445			594
2024-04-12	V	OCO	0.70	0.70	0.66	0.66	-0.04	89,649	51	0.66	0.68	46,308	2,500	3,600	8,500	40	500	27,000			776
2024-04-11	V	OCO	0.67	0.71	0.62	0.71	0.04	333,221	107	0.66	0.73	205,941	20,000	31,900	36,500	500	9,000	26,500			380
2024-04-10	V	OCO	0.68	0.69	0.63	0.67	-0.02	256,596	108	0.61	0.67	132,134	35,500	27,700	33,000	579	11,500	13,500			608			1,455
2024-04-09	V	OCO	0.69	0.70	0.67	0.69	0.01	366,941	146	0.66	0.70	226,367	34,000	31,000	23,000	700	13,500	34,500			3,359
2024-04-08	V	OCO	0.64	0.71	0.64	0.68	0.04	276,703	129	0.68	0.69	84,832	25,500	71,425	42,000	1,415	500	45,000			4,741
2024-04-05	V	OCO	0.60	0.65	0.59	0.63	0.04	176,441	109	0.63	0.65	75,932	5,500	57,550	20,500	733	2,500	12,500			691
2024-04-04	V	OCO	0.55	0.60	0.52	0.60	0.05	148,002	86	0.53	0.60	59,883	7,500	32,900	23,500	560		22,500			518
2024-04-03	V	OCO	0.495	0.59	0.495	0.55	0.04	298,998	133	0.52	0.55	133,935	20,000	78,000	29,000	750		36,000			803
2024-04-02	V	OCO	0.51	0.52	0.495	0.51	0.02	62,515	45	0.48	0.52	32,150	500	10,500	10,000		500	8,215			20
2024-04-01	V	OCO	0.495	0.54	0.485	0.50	0.005	174,131	75	0.46	0.54	103,641	2,000	36,500	19,500	550		11,500			30
2024-03-28	V	OCO	0.51	0.51	0.49	0.50	0.01	117,660	61	0.47	0.50	65,960	4,000	3,000	19,000	400		25,000			300
2024-03-27	V	OCO	0.52	0.52	0.47	0.48	-0.04	61,703	51	0.48	0.53	30,100	3,500	10,725	6,500	202	1,500	7,500			1,576
2024-03-26	V	OCO	0.50	0.52	0.50	0.51		44,131	22	0.50	0.52	27,400		15,000	500			500			354
2024-03-25	V	OCO	0.54	0.54	0.50	0.51	-0.03	112,596	56	0.46	0.53	47,700	11,500	35,447	10,000	817		7,000			132
2024-03-22	V	OCO	0.55	0.55	0.54	0.54	-0.02	16,485	18	0.51	0.54	11,050		2,000	500			2,000			935
2024-03-21	V	OCO	0.52	0.58	0.52	0.54		88,603	63	0.50	0.56	50,815	3,500	23,500	6,000	1,664		2,000			778
2024-03-20	V	OCO	0.50	0.56	0.48	0.54	0.04	160,891	92	0.51	0.54	31,030	1,000	93,500	9,000	500	1,000	24,000			861
2024-03-19	V	OCO	0.60	0.67	0.49	0.51	-0.09	567,248	331	0.47	0.51	241,702	16,647	126,783	83,000	5,129	5,500	84,000			3,372
2024-03-18	V	OCO	0.50	0.60	0.50	0.60	0.105	317,751	181	0.55	0.61	128,730	13,000	20,000	57,500	2,280	8,500	63,500			19,927
2024-03-15	V	OCO	0.485	0.50	0.485	0.495	0.01	88,415	57	0.425	0.50	66,293	9,000			455	4,000	6,500			1,483
2024-03-14	V	OCO	0.45	0.49	0.45	0.48	0.035	195,720	104	0.48	0.495	146,232	8,500	9,500	10,000	325	4,500	14,000			1,487
2024-03-13	V	OCO	0.41	0.45	0.405	0.45	0.055	226,231	132	0.44	0.45	104,250	16,000	14,000	29,500	350	7,000	53,500			1,291
2024-03-12	V	OCO	0.41	0.41	0.395	0.395		87,264	44	0.395	0.41	37,621	14,500	3,580	3,000		7,000	21,000			263
2024-03-11	V	OCO	0.355	0.395	0.355	0.395	0.035	150,521	57	0.355	0.40	106,769	3,000	9,000	7,000	222	3,000	20,706			774
2024-03-08	V	OCO	0.37	0.38	0.36	0.36	-0.015	98,185	47	0.355	0.385	42,831	6,000	25,500	18,000		500	4,000			252
2024-03-07	V	OCO	0.38	0.385	0.37	0.385	0.015	43,268	21	0.375	0.385	12,000	4,500	11,001	10,000			5,500			267
2024-03-06	V	OCO	0.365	0.38	0.365	0.37	-0.01	51,835	36	0.365	0.385	15,340	2,000	21,500	7,500	440		4,000			955
2024-03-05	V	OCO	0.38	0.38	0.38	0.38		36,077	17	0.36	0.385	11,880		1,012	12,500			10,000			685
2024-03-04	V	OCO	0.38	0.395	0.37	0.38	-0.01	292,211	57	0.38	0.395	98,701	31,500	52,400	47,000			61,500
2024-03-01	V	OCO	0.395	0.395	0.39	0.39	-0.005	24,277	12	0.37	0.40	21,750	1,000			400	1,000
2024-02-29	V	OCO	0.39	0.395	0.39	0.395		19,438	14	0.37	0.395	7,738	1,500	5,100	1,000			4,000			100
2024-02-28	V	OCO	0.39	0.395	0.375	0.395	0.01	146,100	32	0.37	0.395	49,000		62,500	14,500			20,000
2024-02-27	V	OCO	0.375	0.39	0.37	0.39	0.015	91,941	35	0.37	0.39	45,000	15,000	10,000	8,500	164		12,000			820
2024-02-26	V	OCO	0.385	0.39	0.365	0.375	-0.02	53,953	31	0.37	0.40	12,606	4,000	13,300	6,000			17,000			647
2024-02-23	V	OCO	0.41	0.41	0.39	0.39	-0.01	60,364	20	0.39	0.405	27,000	6,500	17,500	5,000	100		4,000			214
2024-02-22	V	OCO	0.38	0.405	0.38	0.39	0.005	47,535	36	0.39	0.41	11,000	10,000	9,550	5,500			10,500			725
2024-02-21	V	OCO	0.385	0.405	0.38	0.38	-0.03	32,050	29	0.38	0.41	4,199	5,000	7,100	8,000	490		6,500			661
2024-02-20	V	OCO	0.39	0.41	0.375	0.41	0.02	65,527	39	0.36	0.41	21,816	2,000	17,500	6,000	250		14,000			3,261
2024-02-16	V	OCO	0.37	0.39	0.365	0.39	0.01	167,774	54	0.355	0.39	45,525	11,525	12,500	70,000	300	7,000	19,500			924
2024-02-15	V	OCO	0.38	0.39	0.38	0.39	0.02	4,800	6	0.38	0.39	4,300						500
2024-02-14	V	OCO	0.365	0.385	0.365	0.385	0.02	51,508	28	0.37	0.41	33,081	3,000		8,500			6,500			103
2024-02-13	V	OCO	0.365	0.37	0.36	0.365	-0.01	67,290	23	0.355	0.38	14,340	9,500	22,500	7,000			13,000			500
2024-02-12	V	OCO	0.365	0.385	0.365	0.375	-0.005	79,805	28	0.36	0.385	41,553	2,500	7,900	11,500	205		16,000			128
2024-02-09	V	OCO	0.37	0.385	0.35	0.38		263,157	90	0.375	0.41	123,737	14,500	45,100	35,500	221	26,500	14,500			724
2024-02-08	V	OCO	0.38	0.385	0.37	0.38	0.005	143,226	63	0.365	0.41	102,570	3,500	15,900	7,000		3,500	9,000			741
2024-02-07	V	OCO	0.395	0.395	0.37	0.38	-0.015	91,325	40	0.37	0.40	44,499	2,500	12,000	15,000			17,000			106
2024-02-06	V	OCO	0.385	0.405	0.38	0.405	0.015	72,645	39	0.39	0.41	28,699	4,500	4,000	15,000		3,500	16,000			941
2024-02-05	V	OCO	0.385	0.40	0.36	0.39		193,550	72	0.36	0.40	134,830	3,000	1,500	20,000			33,500			520
2024-02-02	V	OCO	0.40	0.40	0.385	0.39	-0.005	125,614	47	0.38	0.40	59,402	7,500	34,127	12,500		2,500	8,500			1,075
2024-02-01	V	OCO	0.39	0.405	0.39	0.395		41,636	19	0.385	0.41	22,000	500	12,500	4,000			2,000			350
2024-01-31	V	OCO	0.40	0.40	0.395	0.395	0.005	24,556	18	0.39	0.41	11,000	1,500	3,500	4,000			4,000
2024-01-30	V	OCO	0.40	0.40	0.385	0.39	-0.01	132,747	33	0.39	0.405	75,672	21,000	4,075	9,500		14,500	7,500					500
2024-01-29	V	OCO	0.385	0.405	0.385	0.405	0.015	41,108	30	0.385	0.48	15,500	7,000	1,500	5,500		500	9,500			823