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
2024-05-03	V	QUIS	0.36	0.37	0.36	0.36		37,609	20	0.36	0.37	17,555	2,500	500	13,500			3,500			40
2024-05-02	V	QUIS	0.36	0.365	0.36	0.36		146,011	55	0.36	0.375	100,880	14,500	2,500	9,500			16,000			1,988
2024-05-01	V	QUIS	0.375	0.375	0.36	0.37	-0.005	173,272	41	0.365	0.37	73,122	500	37,000	26,500	700	3,000	32,000			138
2024-04-30	V	QUIS	0.375	0.39	0.375	0.385	0.005	61,032	45	0.37	0.385	22,327	4,000	2,400	23,000			7,500			806
2024-04-29	V	QUIS	0.40	0.40	0.38	0.39	-0.01	205,872	94	0.385	0.39	86,470	17,000	29,500	32,500		500	39,000			388
2024-04-26	V	QUIS	0.37	0.405	0.37	0.40	0.03	156,178	66	0.385	0.40	102,520	5,500	17,000	7,500		500	22,500			254
2024-04-25	V	QUIS	0.37	0.37	0.37	0.37		39,301	27	0.37	0.39	7,000	10,000	16,000	3,000	250		2,500			550
2024-04-24	V	QUIS	0.37	0.38	0.37	0.38	0.005	33,578	15	0.37	0.38	2,500		22,000	8,500			500			48
2024-04-23	V	QUIS	0.37	0.385	0.37	0.375	0.005	26,516	19	0.37	0.38	13,754	5,000		7,000	475					286
2024-04-22	V	QUIS	0.375	0.39	0.37	0.38		219,119	67	0.37	0.38	76,016	2,000	107,500	25,000	40	1,000	7,000			250
2024-04-19	V	QUIS	0.38	0.39	0.375	0.38	-0.015	118,089	38	0.38	0.39	67,739			26,500	240	13,500	9,000			650
2024-04-18	V	QUIS	0.375	0.40	0.375	0.385	-0.015	182,861	49	0.385	0.405	114,175	6,000	42,500	15,000			4,500			615
2024-04-17	V	QUIS	0.40	0.40	0.38	0.38	-0.005	149,886	51	0.39	0.40	90,585	8,500	20,000	18,500	200		12,000			1
2024-04-16	V	QUIS	0.37	0.39	0.37	0.37	-0.01	16,839	20	0.37	0.39	6,411		1,500	3,500			5,000			20
2024-04-15	V	QUIS	0.365	0.38	0.365	0.38	0.01	60,750	32	0.37	0.38	11,700	500	26,500	5,000		1,000	15,000			516
2024-04-12	V	QUIS	0.37	0.37	0.36	0.36	-0.02	58,360	18	0.36	0.37	36,500		15,000	500	200		5,000			980
2024-04-11	V	QUIS	0.39	0.39	0.365	0.365	-0.01	47,044	16	0.365	0.38	42,500		3,000		184	500	500			60
2024-04-10	V	QUIS	0.365	0.39	0.36	0.37	-0.01	299,085	79	0.36	0.39	251,600	5,500	16,500	12,500	487		12,000			494
2024-04-09	V	QUIS	0.39	0.39	0.37	0.38	-0.025	114,149	49	0.375	0.39	47,615	8,000	23,250	14,500	175	2,500	17,500			71
2024-04-08	V	QUIS	0.41	0.415	0.385	0.405	-0.01	234,744	69	0.39	0.405	154,217	8,500	42,500	5,000	350		23,500			366
2024-04-05	V	QUIS	0.365	0.42	0.365	0.415	0.035	653,141	196	0.375	0.415	404,116	38,000	69,100	74,000	1,131	500	64,000			1,202
2024-04-04	V	QUIS	0.37	0.39	0.37	0.38	0.015	381,090	95	0.37	0.38	140,825	40,092	94,000	38,000	472		66,000			703
2024-04-03	V	QUIS	0.39	0.39	0.36	0.365	-0.035	239,746	87	0.365	0.37	110,880	14,000	23,500	26,500	369		62,850			1,164
2024-04-02	V	QUIS	0.385	0.40	0.37	0.40		356,110	152	0.38	0.40	138,360	7,500	32,500	72,500	2,030	17,500	84,500			402
2024-04-01	V	QUIS	0.315	0.40	0.315	0.40	0.075	1,907,271	545	0.395	0.40	950,801	155,000	286,800	225,500	1,000	16,000	267,500			1,810
2024-03-28	V	QUIS	0.30	0.335	0.30	0.33	0.05	3,056,213	553	0.32	0.33	1,674,548	171,500	219,000	358,000	2,071	200,000	389,000			26,088
2024-03-27	V	QUIS	0.265	0.28	0.265	0.28	0.015	187,528	44	0.275	0.28	63,250	13,500	75,000	15,500	620		18,000			458
2024-03-26	V	QUIS	0.265	0.27	0.265	0.27	0.005	51,675	30	0.265	0.275	26,761	1,000	11,500	2,500		3,985	4,500			1,396
2024-03-25	V	QUIS	0.27	0.28	0.26	0.265	-0.005	267,092	54	0.265	0.28	160,308	6,000	77,000	1,500	375		19,500			933
2024-03-22	V	QUIS	0.265	0.275	0.265	0.27	0.01	223,656	35	0.27	0.275	189,275	10,000	22,500		250					1,215
2024-03-21	V	QUIS	0.26	0.265	0.26	0.26		342,161	52	0.26	0.265	189,988	13,000	104,500	10,000	100		22,500			554
2024-03-20	V	QUIS	0.25	0.26	0.25	0.26	0.01	56,526	35	0.25	0.26	7,600	15,000	10,000	5,000	700		17,500			480
2024-03-19	V	QUIS	0.25	0.25	0.25	0.25	-0.005	144,311	28	0.25	0.26	81,478		23,000	13,500	485		25,500			19
2024-03-18	V	QUIS	0.26	0.26	0.255	0.255	-0.005	63,614	30	0.255	0.26	31,000	1,500	15,000	8,000	694		7,000			300
2024-03-15	V	QUIS	0.26	0.265	0.26	0.265	0.005	84,604	28	0.26	0.265	81,500	1,000					500			989
2024-03-14	V	QUIS	0.255	0.265	0.255	0.26		121,005	44	0.26	0.265	90,900	6,500		12,000			10,500			121
2024-03-13	V	QUIS	0.26	0.265	0.26	0.26		43,579	25	0.26	0.265	25,200	11,500		5,000			500			1,294
2024-03-12	V	QUIS	0.26	0.265	0.255	0.26		310,741	91	0.26	0.265	225,800	43,500	10,000	6,500			24,000			335
2024-03-11	V	QUIS	0.265	0.265	0.26	0.26		221,068	76	0.26	0.27	158,475	16,500	27,000	6,500	162		11,500			334
2024-03-08	V	QUIS	0.26	0.265	0.26	0.26		140,830	30	0.26	0.265	108,605	10,000	15,000	4,000	800		2,000			268
2024-03-07	V	QUIS	0.255	0.26	0.255	0.255	0.005	356,386	73	0.255	0.265	224,135	9,500	54,000	18,000	644		49,000			400
2024-03-06	V	QUIS	0.25	0.255	0.245	0.25		196,009	53	0.25	0.26	160,386	7,000	5,000	6,500	693		16,000
2024-03-05	V	QUIS	0.25	0.25	0.25	0.25	-0.005	129,431	66	0.25	0.26	85,200	13,000	12,500	5,000	1,250		11,000			270
2024-03-04	V	QUIS	0.26	0.26	0.25	0.255		362,775	91	0.255	0.26	154,025	14,000	88,000	53,000			51,500			865
2024-03-01	V	QUIS	0.255	0.255	0.25	0.255	0.005	203,470	56	0.255	0.26	134,385	14,000	30,000	4,000			20,000			785
2024-02-29	V	QUIS	0.26	0.26	0.245	0.25	-0.005	289,700	96	0.25	0.255	132,305	11,170	83,500	12,000	669	14,070	34,000			1,328
2024-02-28	V	QUIS	0.255	0.26	0.25	0.25	-0.01	181,867	56	0.25	0.26	90,100	4,500	9,000	51,500			26,000			100
2024-02-27	V	QUIS	0.25	0.26	0.25	0.26		130,709	45	0.255	0.26	58,850	9,500	30,000	21,500	40		10,500			269
2024-02-26	V	QUIS	0.265	0.265	0.245	0.26	-0.005	164,654	58	0.255	0.27	39,124	16,500	66,500	11,000	787		29,500			775
2024-02-23	V	QUIS	0.265	0.27	0.26	0.27	0.005	55,943	31	0.265	0.27	4,200	3,000	18,500	24,500	437		4,500			529
2024-02-22	V	QUIS	0.265	0.275	0.26	0.265	-0.005	528,389	278	0.265	0.27	297,516	40,500	77,475	51,000			52,500			8,495
2024-02-21	V	QUIS	0.27	0.275	0.265	0.27	-0.005	292,506	81	0.27	0.275	152,200	36,000	66,500	13,500	43		21,500			1,626
2024-02-20	V	QUIS	0.26	0.275	0.26	0.275	0.01	105,580	64	0.27	0.28	35,163	7,225	43,506	3,000	260		15,000			1,126
2024-02-16	V	QUIS	0.275	0.275	0.24	0.265	-0.005	946,650	143	0.26	0.265	429,400	24,000	264,500	129,500	100		96,000			263			2,000
2024-02-15	V	QUIS	0.275	0.28	0.26	0.27	-0.005	186,058	60	0.27	0.28	59,454	1,500	74,500	16,500	220		32,000			1,682
2024-02-14	V	QUIS	0.28	0.28	0.255	0.27	-0.01	441,139	104	0.27	0.28	220,475	17,000	121,000	18,000		1,000	61,930			1,398
2024-02-13	V	QUIS	0.28	0.28	0.265	0.28	0.01	52,827	26	0.265	0.28	4,500	4,500	15,000	9,000	452		19,000			275
2024-02-12	V	QUIS	0.265	0.275	0.265	0.27	-0.01	77,529	32	0.265	0.29	52,196	5,500	2,000	5,000			12,000			403
2024-02-09	V	QUIS	0.275	0.28	0.27	0.28	0.005	52,899	27	0.27	0.28	14,822	500	17,000	11,000	300		8,500			320
2024-02-08	V	QUIS	0.28	0.28	0.26	0.275	-0.01	441,108	90	0.275	0.285	353,162	6,500	52,000	3,000	601	1,500	22,000			636		500
2024-02-07	V	QUIS	0.285	0.29	0.28	0.29	0.005	72,030	30	0.285	0.29	37,950	1,500	18,000	3,000	400		10,500			351