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
2024-05-10	V	PHA	0.44	0.44	0.43	0.44		15,888	13	0.43	0.46	8,800			3,000	187		3,500			400
2024-05-09	V	PHA	0.435	0.44	0.43	0.44	-0.01	5,630	10	0.43	0.46	4,751									759
2024-05-08	V	PHA	0.46	0.46	0.45	0.45	-0.035	12,051	6	0.42	0.45	11,050			1,000
2024-05-07	V	PHA						1	1	0.46	0.485
2024-05-06	V	PHA	0.46	0.485	0.45	0.485	0.045	2,501	4	0.45	0.485	2,500
2024-05-03	V	PHA						1	1	0.42	0.45
2024-05-02	V	PHA	0.425	0.46	0.425	0.445	0.015	84,136	18	0.445	0.475	55,500			2,500			26,000			135
2024-05-01	V	PHA	0.475	0.475	0.42	0.43	-0.055	82,611	32	0.42	0.50	67,061	3,000		3,000			5,500			4,000
2024-04-30	V	PHA	0.47	0.485	0.47	0.485		7,507	8	0.47	0.52	6,252			1,000	248					6
2024-04-29	V	PHA	0.475	0.52	0.46	0.485	0.005	143,583	35	0.485	0.52	126,500	500		6,000			7,000			3,500
2024-04-26	V	PHA	0.47	0.48	0.47	0.48		9,584	16	0.475	0.51	7,700	500			31		1,000			352
2024-04-25	V	PHA						2	2	0.48	0.51
2024-04-24	V	PHA	0.50	0.50	0.48	0.48	-0.01	13,319	10	0.48	0.50	12,501				58					350
2024-04-23	V	PHA						403	4	0.50	0.54	212
2024-04-22	V	PHA	0.50	0.50	0.49	0.49	-0.02	14,601	6	0.49	0.54	13,500						1,000
2024-04-19	V	PHA	0.49	0.53	0.49	0.51	0.03	44,500	12	0.50	0.54	7,500			9,000			28,000
2024-04-18	V	PHA	0.485	0.485	0.48	0.48		32,058	15	0.48	0.50	25,500	500		500			4,500			1,057
2024-04-17	V	PHA	0.46	0.48	0.46	0.48	0.01	48,028	10	0.47	0.53	46,001						1,000			1,000
2024-04-16	V	PHA	0.48	0.48	0.47	0.47	-0.01	55,581	16	0.47	0.50	52,580			1,000			2,000
2024-04-15	V	PHA	0.465	0.48	0.465	0.48		6,311	5	0.465	0.50	5,500			500
2024-04-12	V	PHA						6	2	0.46	0.50	5
2024-04-11	V	PHA						620	4	0.47	0.52	19									500
2024-04-10	V	PHA	0.48	0.48	0.47	0.48	-0.03	13,591	8	0.46	0.52	6,001			2,500			5,000
2024-04-09	V	PHA						255	2	0.47	0.52
2024-04-08	V	PHA	0.47	0.53	0.47	0.53	0.055	35,510	15	0.46	0.54	8,560		1,000	3,500	450		22,000
2024-04-05	V	PHA	0.47	0.475	0.47	0.47	-0.01	17,584	12	0.47	0.50	5,500		7,000	500			4,000
2024-04-04	V	PHA	0.47	0.485	0.47	0.48	-0.015	8,807	10	0.47	0.50	5,000			1,000			2,500
2024-04-03	V	PHA	0.495	0.495	0.48	0.48		27,501	12	0.48	0.495	500			6,000			21,000
2024-04-02	V	PHA	0.52	0.52	0.475	0.48		40,504	21	0.48	0.50	26,900			4,000			9,500			3
2024-04-01	V	PHA	0.50	0.52	0.475	0.49	0.02	44,203	19	0.48	0.50	30,500	500	500	5,500	120		7,000			83
2024-03-28	V	PHA	0.53	0.53	0.465	0.49	-0.01	58,692	32	0.49	0.55	30,591		1,000	2,500	500		24,000			100
2024-03-27	V	PHA	0.50	0.50	0.50	0.50	-0.03	18,608	13	0.51	0.54	3,500		8,000	2,500	135		4,000			405
2024-03-26	V	PHA	0.50	0.53	0.50	0.53	0.03	23,001	18	0.53	0.55	14,000		500	2,500			6,000
2024-03-25	V	PHA	0.50	0.50	0.50	0.50	-0.02	14,361	10	0.50	0.52	6,360			2,500			5,500
2024-03-22	V	PHA	0.52	0.53	0.52	0.52	0.01	11,765	16	0.52	0.53	4,500	500		2,500	310		3,500			454
2024-03-21	V	PHA	0.53	0.53	0.50	0.51	-0.03	66,362	26	0.51	0.52	48,500	3,000		3,500	360		11,000			1
2024-03-20	V	PHA	0.53	0.55	0.52	0.52	0.02	44,608	25	0.50	0.55	2,102		11,000	2,000			29,500			4
2024-03-19	V	PHA	0.52	0.52	0.50	0.50	-0.02	24,659	12	0.50	0.52	23,502		1,000							150
2024-03-18	V	PHA	0.53	0.53	0.52	0.52		12,046	12	0.52	0.53	9,198		2,000				500			347
2024-03-15	V	PHA	0.53	0.53	0.52	0.52	-0.03	44,782	23	0.52	0.53	20,550		17,500	500	319		5,500			5
2024-03-14	V	PHA	0.53	0.56	0.53	0.56	0.01	4,543	10	0.53	0.57		500	500	500			2,500			92
2024-03-13	V	PHA	0.57	0.57	0.54	0.54	-0.01	21,451	8	0.53	0.55	18,000		1,500	1,500	250					200
2024-03-12	V	PHA	0.55	0.55	0.55	0.55	-0.02	49,626	13	0.53	0.55	22,501		27,000		100
2024-03-11	V	PHA	0.55	0.57	0.55	0.57	0.04	171,247	26	0.53	0.57	135,500	2,500	19,500	6,000	193		7,000
2024-03-08	V	PHA	0.52	0.54	0.52	0.53	-0.01	17,096	10	0.53	0.56	4,000			3,500			9,500			1
2024-03-07	V	PHA	0.52	0.54	0.52	0.54	0.01	47,464	28	0.52	0.54	25,331		2,500	3,500	486		15,500			2
2024-03-06	V	PHA	0.53	0.53	0.52	0.52		28,370	12	0.51	0.56	24,092		500		200		3,500			1
2024-03-05	V	PHA	0.53	0.54	0.51	0.52	-0.04	91,781	42	0.53	0.56	62,635	500	1,000	11,000	617		16,000
2024-03-04	V	PHA	0.57	0.57	0.53	0.56	0.02	114,225	35	0.53	0.56	90,500	2,000	4,500	6,500	302		10,000			300
2024-03-01	V	PHA	0.57	0.57	0.52	0.56		208,066	57	0.54	0.59	126,913	6,500	44,500	16,000	111	1,500	12,000			478
2024-02-29	V	PHA	0.58	0.58	0.55	0.56	-0.02	17,780	19	0.56	0.58	14,057		500		500		2,500			2
2024-02-28	V	PHA	0.60	0.60	0.58	0.58		27,935	13	0.56	0.60	25,000			2,500	101					300
2024-02-27	V	PHA	0.65	0.65	0.57	0.58	-0.09	272,627	99	0.53	0.62	195,876	2,500	16,000	17,500	715		38,500			374
2024-02-26	V	PHA	0.65	0.67	0.63	0.67	0.04	145,840	78	0.62	0.66	100,501	3,000	2,000	15,500			23,500			808
2024-02-23	V	PHA	0.62	0.63	0.61	0.63		86,620	45	0.59	0.65	29,351	2,000	8,000	9,500	10,744		26,500			520
2024-02-22	V	PHA	0.64	0.65	0.63	0.63		83,501	44	0.59	0.64	44,020		16,000	5,500	129		17,500			301
2024-02-21	V	PHA	0.63	0.63	0.60	0.63	0.03	22,891	36	0.62	0.65	13,015	1,000	1,000	4,000	116		3,000			117
2024-02-20	V	PHA	0.58	0.66	0.58	0.60	0.04	126,865	67	0.59	0.66	77,292		17,000	5,500	54		26,000			807
2024-02-16	V	PHA	0.55	0.56	0.54	0.56	0.01	51,858	23	0.56	0.57	26,530	500	15,465	500	552		7,500			320
2024-02-15	V	PHA	0.55	0.56	0.55	0.56	0.02	11,372	8	0.55	0.56	9,309			1,500	450
2024-02-14	V	PHA	0.54	0.54	0.53	0.54	-0.02	26,451	22	0.54	0.56	15,200			3,500	300		6,500			197
2024-02-13	V	PHA	0.53	0.56	0.53	0.56	0.02	87,818	37	0.53	0.56	76,500		35	3,500	1,050		6,500			114