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	OSS	0.79	0.80	0.77	0.80	0.01	97,903	75	0.79	0.80	59,832	7,000		2,000		1,500	27,000			454
2024-04-25	V	OSS	0.79	0.79	0.78	0.79	0.01	10,093	10	0.78	0.79	7,810			500			1,500			3
2024-04-24	V	OSS	0.79	0.80	0.78	0.79	-0.02	16,383	24	0.78	0.79	14,710	500		1,000			2			171
2024-04-23	V	OSS	0.79	0.82	0.78	0.82	0.03	72,389	50	0.80	0.82	49,500		7,532	9,000			5,500			53
2024-04-22	V	OSS	0.80	0.80	0.75	0.80	0.01	195,434	151	0.78	0.81	108,918	500	50,000	16,000		2,500	14,002			1,019
2024-04-19	V	OSS	0.79	0.80	0.78	0.79		54,494	48	0.78	0.79	33,779	11,500		1,000		500	7,500			56
2024-04-18	V	OSS	0.79	0.82	0.78	0.79		110,441	79	0.78	0.79	51,980	500		17,000		1,000	39,001			240
2024-04-17	V	OSS	0.80	0.81	0.79	0.79	-0.01	92,080	88	0.79	0.80	63,400	3,500	3,500	7,500		1,500	11,501			516
2024-04-16	V	OSS	0.80	0.81	0.79	0.79	-0.01	98,713	79	0.79	0.80	73,000	1,600	1,000	6,000		4,000	11,500			1,011
2024-04-15	V	OSS	0.81	0.82	0.80	0.80		57,236	47	0.80	0.81	24,200		25,500	1,500			5,001			1,035
2024-04-12	V	OSS	0.81	0.83	0.79	0.79	-0.02	48,348	59	0.79	0.80	35,720	3,000		2,500			6,001			722
2024-04-11	V	OSS	0.82	0.82	0.80	0.81	-0.01	133,477	88	0.80	0.83	90,002	500		14,500		1,000	26,752			313
2024-04-10	V	OSS	0.78	0.83	0.78	0.83	0.06	61,132	65	0.81	0.83	19,100	2,000	18,500	11,000			9,501			686
2024-04-09	V	OSS	0.79	0.80	0.77	0.77	-0.03	97,783	92	0.77	0.78	43,832	6,500	18,500	13,000			15,001			259
2024-04-08	V	OSS	0.81	0.82	0.79	0.80		74,641	75	0.79	0.80	46,284	3,500	4,500	5,500		5,000	8,501			996
2024-04-05	V	OSS	0.80	0.81	0.79	0.80		40,846	58	0.80	0.81	19,031	2,000	6,570	2,500	200		8,501			1,499
2024-04-04	V	OSS	0.81	0.82	0.79	0.80	-0.01	127,077	118	0.79	0.81	66,998	1,000	11,000	23,000		500	22,002			1,112
2024-04-03	V	OSS	0.83	0.83	0.80	0.81	-0.03	133,897	91	0.80	0.82	67,713	15,500	8,000	17,000		500	23,001			1,079
2024-04-02	V	OSS	0.86	0.86	0.79	0.84	-0.02	179,592	100	0.81	0.86	141,001	6,500	3,350	4,500	500	500	21,001			2,100
2024-04-01	V	OSS	0.84	0.86	0.83	0.86	0.01	87,364	66	0.84	0.86	67,574	2,000	7,000	2,000	565		6,501			863
2024-03-28	V	OSS	0.80	0.85	0.78	0.85	0.04	200,681	146	0.82	0.85	167,027	3,000	5,500	5,000		1,000	17,501			941
2024-03-27	V	OSS	0.80	0.83	0.80	0.81	-0.02	168,575	117	0.80	0.82	109,854	8,000		24,500	325	5,500	19,001			1,150
2024-03-26	V	OSS	0.84	0.85	0.83	0.83	-0.01	19,626	35	0.83	0.84	12,847			4,000			2,001			270
2024-03-25	V	OSS	0.81	0.85	0.81	0.83	-0.01	42,389	63	0.83	0.84	29,187			2,000		3,000	7,001			642
2024-03-22	V	OSS	0.82	0.84	0.82	0.84	0.01	86,501	54	0.83	0.84	51,085	5,500	7,000	19,500			2,001			1,060
2024-03-21	V	OSS	0.86	0.86	0.82	0.82	-0.02	110,374	64	0.82	0.83	53,701	3,000	16,000	26,000			11,000			570
2024-03-20	V	OSS	0.86	0.86	0.84	0.84	-0.02	54,186	39	0.83	0.85	23,015	4,000	7,000	7,500			12,501			127
2024-03-19	V	OSS	0.84	0.86	0.84	0.86	0.02	65,496	41	0.84	0.86	33,898		9,000	9,000	200		12,001			780
2024-03-18	V	OSS	0.84	0.84	0.84	0.84		7,027	18	0.84	0.85	4,183			2,500	100		1
2024-03-15	V	OSS	0.87	0.87	0.83	0.85	0.01	19,698	35	0.84	0.85	5,400	1,000		8,500	360		2,501			1,488
2024-03-14	V	OSS	0.85	0.86	0.83	0.84		23,633	30	0.83	0.84	14,079	1,500		5,000			2,501			166
2024-03-13	V	OSS	0.85	0.86	0.83	0.84	-0.01	64,455	55	0.83	0.84	39,679	4,000		13,000	450		7,001			52
2024-03-12	V	OSS	0.87	0.88	0.84	0.84	-0.03	116,203	112	0.84	0.87	50,978	1,000		34,500	300		27,001			1,550
2024-03-11	V	OSS	0.90	0.91	0.84	0.87	-0.05	230,690	123	0.86	0.88	124,306	12,000	18,100	17,000	1,000		56,000			1,003
2024-03-08	V	OSS	0.88	0.92	0.88	0.92	0.04	200,994	71	0.90	0.92	192,419			500	37		7,501			49
2024-03-07	V	OSS	0.89	0.89	0.88	0.88	-0.02	54,652	47	0.88	0.89	24,500	10,000		2,000	150		17,001			830
2024-03-06	V	OSS	0.86	0.90	0.85	0.90	0.04	123,894	61	0.88	0.90	90,200	6,500	8,000	2,000			16,501			223
2024-03-05	V	OSS	0.86	0.87	0.86	0.87	-0.01	29,910	55	0.85	0.87	6,851	4,000	9,000	2,500		5,500	1,502			295
2024-03-04	V	OSS	0.83	0.88	0.83	0.88	0.05	174,809	143	0.86	0.88	67,395	12,500	26,500	11,000	300		55,001			676
2024-03-01	V	OSS	0.90	0.90	0.82	0.82	-0.09	174,651	138	0.82	0.83	90,300	3,000	26,500	12,500	1,000	6,500	32,500			988
2024-02-29	V	OSS	0.89	0.92	0.89	0.91	0.02	120,424	85	0.90	0.91	87,246	6,000	2,500	5,500	310		17,000			1,699
2024-02-28	V	OSS	0.81	0.89	0.81	0.89	0.05	62,795	66	0.88	0.89	26,020		19,000	6,500			10,501			285
2024-02-27	V	OSS	0.82	0.85	0.82	0.83	0.01	73,072	45	0.82	0.85	56,750	3,000	1,000	2,000		1,000	8,500			65
2024-02-26	V	OSS	0.81	0.82	0.80	0.82	0.01	50,886	65	0.80	0.82	28,215	1,000	7,500	6,000			7,002			1,107
2024-02-23	V	OSS	0.75	0.81	0.74	0.81	0.07	134,270	123	0.79	0.82	61,547	9,000	25,500	17,000	1,000	3,000	16,501			512
2024-02-22	V	OSS	0.80	0.82	0.74	0.74	-0.06	266,701	214	0.72	0.78	161,731	7,500	28,000	22,500	1,865	1,500	40,001			2,838
2024-02-21	V	OSS	0.88	0.88	0.80	0.82	-0.07	722,714	393	0.79	0.84	390,037	47,581	69,600	30,500	1,000	30,000	97,502			33,954
2024-02-20	V	OSS	0.90	0.93	0.88	0.89	-0.01	176,685	164	0.88	0.89	108,007	9,500	4,000	13,500		7,000	31,501			2,743
2024-02-16	V	OSS	0.92	0.92	0.88	0.90	-0.02	44,636	65	0.88	0.90	32,612	1,500		3,500	50	500	5,500			437
2024-02-15	V	OSS	0.90	0.92	0.87	0.92	0.02	187,999	132	0.90	0.92	133,532	2,500	19,000	9,000	407	2,000	18,001			2,186
2024-02-14	V	OSS	0.89	0.90	0.87	0.90	0.01	78,718	64	0.89	0.90	66,415	3,000	4,000	1,000			3,502			187
2024-02-13	V	OSS	0.87	0.89	0.86	0.89	0.03	157,225	74	0.88	0.89	134,175	2,000	4,100	1,000		9,000	5,000			669
2024-02-12	V	OSS	0.85	0.86	0.84	0.86	0.01	233,158	141	0.85	0.86	146,071	21,000	4,000	11,000	607	13,000	34,501			1,640
2024-02-09	V	OSS	0.85	0.85	0.84	0.85		69,487	35	0.84	0.85	59,010			5,000			5,001			359
2024-02-08	V	OSS	0.82	0.85	0.80	0.85	0.03	115,462	64	0.84	0.85	87,662	4,000	2,500	500			18,501			537		1,000
2024-02-07	V	OSS	0.80	0.82	0.80	0.82	0.02	110,698	47	0.81	0.82	88,350	3,000		10,000			8,001			323		1,000
2024-02-06	V	OSS	0.79	0.81	0.78	0.80	0.01	12,911	22	0.80	0.81	11,000		500				500			412
2024-02-05	V	OSS	0.80	0.80	0.79	0.79	-0.01	13,065	30	0.79	0.80	5,521			500			5,502			758
2024-02-02	V	OSS	0.80	0.80	0.80	0.80	0.01	8,763	24	0.79	0.80	7,177						1,000			116
2024-02-01	V	OSS	0.82	0.82	0.79	0.79	-0.02	22,522	27	0.79	0.80	15,500			500	400		4,500			609		500
2024-01-31	V	OSS	0.81	0.82	0.79	0.81	-0.01	23,157	24	0.80	0.82	18,500	1,500		500			1,000			104		1,500
2024-01-30	V	OSS	0.80	0.82	0.80	0.82	0.02	49,158	33	0.81	0.82	26,106	6,000	5,000	5,000			6,501			16
2024-01-29	V	OSS	0.80	0.82	0.78	0.80		62,556	61	0.79	0.80	42,970	1,500	3,000	1,500	241	2,500	10,001			363