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
2024-05-16	V	ORC.B	3.91	3.92	3.86	3.86	-0.09	11,353	33	3.86	3.95	5,357	600		2,000		200	2,100			1,000
2024-05-15	V	ORC.B	3.95	3.95	3.95	3.95		2,430	10	3.93	3.95	1,030	500		200		300	400
2024-05-14	V	ORC.B	3.96	3.96	3.95	3.95	-0.05	12,116	17	3.90	4.05	11,103	100		800	14					99
2024-05-13	V	ORC.B	4.01	4.01	4.00	4.00		3,977	19	3.96	4.00	1,410	300		600			1,600			67
2024-05-10	V	ORC.B	4.00	4.04	3.95	4.04	-0.01	5,180	19	4.00	4.05	2,000	700		1,900	50		500			30
2024-05-09	V	ORC.B	3.96	4.05	3.96	4.05	0.07	1,113	6	4.00	4.05	610									500
2024-05-08	V	ORC.B				3.98				3.97	4.05
2024-05-07	V	ORC.B	3.98	3.98	3.98	3.98		130	2	3.98	4.14	130
2024-05-06	V	ORC.B	3.95	3.98	3.95	3.98	-0.07	1,310	8	3.97	4.08	1,260
2024-05-03	V	ORC.B						200	1	3.96	4.09										200
2024-05-02	V	ORC.B	3.96	4.07	3.95	4.07	0.07	6,545	13	3.98	4.07	5,400			100	95					950
2024-05-01	V	ORC.B	3.97	4.00	3.95	4.00	-0.02	3,686	12	4.00	4.05	3,600				71
2024-04-30	V	ORC.B	3.96	3.96	3.96	3.96	-0.06	1,000	6	3.96	4.05		400		600
2024-04-29	V	ORC.B	3.97	4.02	3.96	4.02	0.02	3,685	15	3.96	4.10	1,600	300		900	50		500			300
2024-04-26	V	ORC.B	3.98	4.00	3.98	4.00	0.05	1,639	9	3.96	4.10	1,239	200					100			100
2024-04-25	V	ORC.B	3.94	3.95	3.94	3.95	-0.05	1,300	5	3.95	4.23	700			300			300
2024-04-24	V	ORC.B	4.00	4.00	4.00	4.00	0.03	624	4	4.00	4.23	524									100
2024-04-23	V	ORC.B	4.02	4.02	3.96	3.97	-0.03	9,083	31	3.90	4.23	7,046	200		1,100	20		500			106
2024-04-22	V	ORC.B	4.01	4.01	4.00	4.00	-0.01	5,080	5	3.90	4.00	4,980									100
2024-04-19	V	ORC.B	4.02	4.10	4.00	4.10	0.10	4,178	23	4.00	4.10	2,000	600		600	50	100	600			228
2024-04-18	V	ORC.B	3.94	4.05	3.94	4.02	-0.04	2,167	13	4.02	4.05	785			300	7		500			575
2024-04-17	V	ORC.B	4.14	4.14	4.14	4.14	0.08	850	6	4.00	4.06					25		100			725
2024-04-16	V	ORC.B	3.92	4.06	3.91	4.06	0.03	4,539	16	4.05	4.23	1,289	200		1,800			1,200			50
2024-04-15	V	ORC.B	4.06	4.09	4.03	4.03	-0.07	17,352	35	3.90	4.23	15,108	323		500		700	100			619
2024-04-12	V	ORC.B	4.17	4.17	4.06	4.10		7,916	21	4.05	4.23	6,000			200	10	500	1,100			100
2024-04-11	V	ORC.B	4.11	4.11	4.10	4.10	0.01	7,200	4	4.05	4.23	7,200
2024-04-10	V	ORC.B	4.05	4.09	4.05	4.09	0.01	5,504	14	4.05	4.18	4,422	400		100	46		500			36
2024-04-09	V	ORC.B	4.05	4.08	4.05	4.08	0.03	11,100	9	4.05	4.08	9,900	100		900			200
2024-04-08	V	ORC.B	4.05	4.07	4.05	4.05	-0.02	23,185	26	4.05	4.08	22,250			500			400
2024-04-05	V	ORC.B	4.06	4.17	4.06	4.07	0.01	5,888	25	4.05	4.08	3,356	1,100		100	50	200	400			682
2024-04-04	V	ORC.B	4.08	4.08	4.06	4.06		4,830	8	4.05	4.23	4,500									300
2024-04-03	V	ORC.B	4.07	4.07	4.06	4.06	-0.01	6,373	19	4.05	4.09	5,825	100		300	40		100
2024-04-02	V	ORC.B	4.06	4.07	4.05	4.07	0.02	15,480	16	4.05	4.07	15,250					200
2024-04-01	V	ORC.B	4.17	4.19	4.05	4.05	-0.04	7,500	14	4.07	4.23	3,300	500		1,100			2,200			400
2024-03-28	V	ORC.B	4.05	4.14	4.05	4.09	-0.25	8,207	21	4.08	4.19	7,598									435
2024-03-27	V	ORC.B	4.21	4.34	4.20	4.34	0.15	21,255	44	4.22	4.28	14,355	1,900		2,600			1,700			700
2024-03-26	V	ORC.B	4.19	4.19	4.11	4.19	0.08	2,798	16	4.15	4.20	798	700			100		600			600
2024-03-25	V	ORC.B	4.10	4.11	4.09	4.11	0.04	2,172	13	4.11	4.17	1,800				2	300	10			10
2024-03-22	V	ORC.B	4.05	4.10	4.05	4.07	-0.02	1,410	7	4.06	4.08	1,410
2024-03-21	V	ORC.B	4.17	4.17	4.05	4.09	-0.01	15,050	24	4.05	4.20	13,734			500	16	100	700
2024-03-20	V	ORC.B	4.11	4.11	4.09	4.10	-0.01	1,233	8	4.09	4.10	1,115				3					100
2024-03-19	V	ORC.B	4.11	4.11	4.11	4.11	0.01	252	4	4.12	4.16	200				22					30
2024-03-18	V	ORC.B	4.07	4.10	4.05	4.10	0.01	3,377	12	4.07	4.16	2,300				77		1,000
2024-03-15	V	ORC.B	4.13	4.13	4.09	4.09	-0.06	2,536	12	4.06	4.20	2,336			100						100
2024-03-14	V	ORC.B	4.19	4.19	4.15	4.15	0.03	2,495	13	4.13	4.20	1,714			100	21		600
2024-03-13	V	ORC.B	4.09	4.12	4.09	4.12		959	9	4.12	4.23	343	100			4	400	100
2024-03-12	V	ORC.B	4.12	4.13	4.10	4.12	0.04	4,540	26	4.12	4.23	1,495	90		1,800			900			255
2024-03-11	V	ORC.B	4.05	4.05	4.05	4.05	-0.03	1,816	9	4.05	4.13	50	200		400	66		1,100
2024-03-08	V	ORC.B	4.13	4.13	4.08	4.08		2,702	6	4.08	4.13	2,000				2	200				500
2024-03-07	V	ORC.B	4.08	4.08	4.08	4.08	0.03	467	3	4.05	4.13	460				7
2024-03-06	V	ORC.B	4.08	4.15	4.05	4.05	-0.04	9,789	15	4.05	4.14	9,713									76
2024-03-05	V	ORC.B	4.06	4.09	4.05	4.09		20,034	25	4.06	4.09	18,785				34	300	200			700
2024-03-04	V	ORC.B	4.23	4.23	4.09	4.09	-0.05	13,996	43	4.09	4.30	10,914	400		600	6	800	1,200			76
2024-03-01	V	ORC.B	4.14	4.14	4.14	4.14	0.04	5,918	20	4.06	4.14	2,300	700		1,100			1,454			314
2024-02-29	V	ORC.B	4.10	4.15	4.10	4.10		2,801	15	4.06	4.17	1,600	100		300	2	100	400			299
2024-02-28	V	ORC.B	4.13	4.13	4.10	4.10		1,680	10	4.06	4.17	1,198					100	300			74
2024-02-27	V	ORC.B	4.26	4.26	4.10	4.10	-0.10	2,113	18	4.06	4.25	1,150	100		200	18		300			305
2024-02-26	V	ORC.B	4.16	4.25	4.15	4.15		7,927	21	4.15	4.22	4,427	900		400			1,600			600
2024-02-23	V	ORC.B	4.20	4.20	4.15	4.15	-0.06	13,935	28	4.15	4.30	11,730	1,200		500	5		400			100
2024-02-22	V	ORC.B	4.21	4.21	4.21	4.21	0.01	2,182	14	4.22	4.30	204	500		800	50		500			100
2024-02-21	V	ORC.B	4.20	4.27	4.20	4.27	0.07	5,046	19	4.16	4.42	1,106	200		800	40		1,600			1,300
2024-02-20	V	ORC.B	4.09	4.20	4.09	4.20	0.11	5,571	34	4.06	4.20	3,841	300		800	30		600