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	RAGE	0.465	0.47	0.465	0.47	0.01	26,536	17	0.46	0.475	22,255	3,500								771
2024-05-09	V	RAGE	0.45	0.465	0.45	0.46	0.02	41,713	24	0.45	0.465	14,357	5,500		5,000		4,500	11,500			856
2024-05-08	V	RAGE	0.44	0.45	0.44	0.45	0.01	4,798	9	0.44	0.45	3,085						1,500			13
2024-05-07	V	RAGE	0.45	0.47	0.44	0.44	-0.005	78,497	37	0.44	0.46	41,051	9,000		4,000		12,000	11,500			946
2024-05-06	V	RAGE	0.46	0.47	0.445	0.445	-0.005	24,657	20	0.44	0.46	7,000	500		3,500			13,500			20
2024-05-03	V	RAGE	0.45	0.46	0.43	0.44	-0.01	56,864	32	0.44	0.46	20,000	3,000		13,000			20,000
2024-05-02	V	RAGE	0.445	0.46	0.42	0.45	0.005	134,610	56	0.44	0.45	63,792	8,500		20,500		4,000	27,501			10,247
2024-05-01	V	RAGE	0.435	0.445	0.43	0.445	0.015	41,006	16	0.42	0.47	41,000									6
2024-04-30	V	RAGE	0.465	0.465	0.43	0.43	-0.025	35,005	36	0.43	0.45	16,121	2,000		5,500			10,752			632
2024-04-29	V	RAGE	0.44	0.465	0.44	0.455	0.03	37,076	19	0.455	0.465	19,026	7,500				4,500	5,000			1,000
2024-04-26	V	RAGE	0.47	0.47	0.425	0.425	-0.035	33,913	65	0.415	0.45	17,238	500			239		2,000			13,896
2024-04-25	V	RAGE	0.49	0.49	0.46	0.46	-0.03	26,503	42	0.455	0.47	13,000	5,000		6,000			2,500			3
2024-04-24	V	RAGE	0.50	0.50	0.49	0.49	-0.01	4,256	8	0.48	0.50	1,755	500		1,500			501
2024-04-23	V	RAGE	0.485	0.50	0.46	0.50	0.02	21,930	26	0.49	0.54	12,503	2,500		1,000			5,500			427
2024-04-22	V	RAGE	0.475	0.50	0.45	0.50	0.015	104,560	30	0.48	0.50	83,500	1,000		6,000			14,000			60
2024-04-19	V	RAGE	0.48	0.50	0.46	0.485	0.025	84,628	32	0.485	0.50	58,846	5,000	500	6,500			13,038			680
2024-04-18	V	RAGE	0.51	0.51	0.42	0.46	-0.06	74,223	47	0.46	0.49	44,289	7,000	1,500	10,000	1,600		5,500			4,214
2024-04-17	V	RAGE	0.57	0.57	0.52	0.53	-0.05	41,865	47	0.52	0.57	22,400	4,500	1,500	5,000	1,500	500	2,016			4,179
2024-04-16	V	RAGE	0.66	0.66	0.57	0.58	-0.06	74,764	60	0.56	0.62	48,486	5,500	51		1,000	7,500	9,002			2,925
2024-04-15	V	RAGE	0.64	0.72	0.61	0.64	0.04	197,307	165	0.64	0.68	76,446	36,000		17,000	3,100	8,500	38,501			17,127
2024-04-12	V	RAGE	0.485	0.61	0.485	0.61	0.12	243,938	150	0.61	0.64	128,677	22,000		25,500	2,000		62,000			2,884
2024-04-11	V	RAGE	0.51	0.51	0.485	0.495	-0.005	94,160	47	0.495	0.54	80,565	2,000		2,500	460		8,000			435
2024-04-10	V	RAGE	0.48	0.545	0.48	0.50	0.035	146,850	100	0.50	0.52	105,521	7,000		500	1,500		10,753			14,985
2024-04-09	V	RAGE	0.495	0.495	0.465	0.47	0.025	35,395	39	0.465	0.48	23,665			1,000			6,000			4,648
2024-04-08	V	RAGE	0.44	0.46	0.43	0.45		44,025	50	0.43	0.45	25,117	3,000	500	4,500	528	2,500	7,001			738
2024-04-05	V	RAGE	0.44	0.45	0.41	0.45	0.05	39,704	40	0.41	0.45	22,771			3,500	500	500	7,000			5,433
2024-04-04	V	RAGE	0.44	0.44	0.375	0.40	-0.03	83,941	100	0.39	0.40	36,532	3,500	1,525	17,500	1,469	1,500	12,501			8,914
2024-04-03	V	RAGE	0.475	0.475	0.43	0.43	-0.035	50,155	55	0.425	0.445	23,430	4,910	500	4,500	200	1,500	9,500			2,018
2024-04-02	V	RAGE	0.435	0.52	0.435	0.465	0.065	352,778	202	0.465	0.48	212,951	31,000	14,500	17,000	1,597	5,000	49,000			14,229
2024-04-01	V	RAGE	0.345	0.45	0.345	0.40	0.075	332,458	138	0.39	0.40	169,261	14,500	62,000	26,500	3,409	11,500	35,500			7,587
2024-03-28	V	RAGE	0.325	0.325	0.30	0.325	0.02	127,616	41	0.32	0.325	112,550	3,000	1,000	1,000	590	1,000	8,000			418
2024-03-27	V	RAGE	0.29	0.365	0.29	0.305	0.025	69,539	45	0.32	0.32	43,724	3,500			2,000	4,000	9,000			7,315
2024-03-26	V	RAGE	0.275	0.28	0.275	0.28	0.01	29,362	12	0.285	0.29	25,916	2,000					1,000			446
2024-03-25	V	RAGE	0.27	0.28	0.27	0.27	0.005	63,130	26	0.27	0.275	60,485	500		500	1		1,000			439
2024-03-22	V	RAGE	0.27	0.27	0.26	0.265		46,410	23	0.25	0.275	27,773	5,000	137	1,500			1,000			11,000
2024-03-21	V	RAGE	0.265	0.27	0.265	0.27	0.01	31,333	22	0.26	0.27	2,675	6,000	4,000	7,000			11,500			158
2024-03-20	V	RAGE	0.28	0.28	0.28	0.28	0.02	5,198	14	0.265	0.27	100	1,500	1,000	1,500	127					860
2024-03-19	V	RAGE	0.28	0.28	0.26	0.26	-0.01	19,394	14	0.255	0.28	11,500		250	2,500			5,001			92
2024-03-18	V	RAGE	0.25	0.27	0.25	0.27	0.015	23,500	10	0.27	0.275	21,000	1,000		500			1,000
2024-03-15	V	RAGE	0.265	0.275	0.255	0.255	-0.03	60,319	32	0.25	0.265	52,400	4,000				2,500	500			819
2024-03-14	V	RAGE	0.28	0.285	0.27	0.275	-0.005	75,859	33	0.26	0.265	11,040	2,500	45,000	2,000			14,501			818
2024-03-13	V	RAGE	0.28	0.28	0.27	0.28		14,851	18	0.28	0.29	8,500	4,000		500	50		1,500			257
2024-03-12	V	RAGE	0.285	0.285	0.28	0.28	-0.005	68,637	32	0.27	0.29	35,585	4,500	9,000	5,500			14,000			2
2024-03-11	V	RAGE	0.275	0.29	0.275	0.285		34,039	38	0.28	0.295	16,581	5,500		1,500	300		9,501			187
2024-03-08	V	RAGE	0.285	0.285	0.285	0.285		2,942	8	0.26	0.29	82		1,350	1,000	9		500
2024-03-07	V	RAGE	0.285	0.285	0.275	0.275	-0.01	13,378	17	0.275	0.285	877	2,500	500	2,500			6,776			225
2024-03-06	V	RAGE	0.27	0.29	0.27	0.285	0.015	33,514	21	0.26	0.29	14,972	6,000	5,000	3,000			3,500			885
2024-03-05	V	RAGE	0.24	0.275	0.24	0.265	0.025	71,588	53	0.25	0.275	43,351	9,500		5,500	200		12,501			536
2024-03-04	V	RAGE	0.245	0.245	0.22	0.24		198,983	69	0.23	0.26	120,575	33,001	16,000	1,500		12,000	13,000			2,582
2024-03-01	V	RAGE	0.225	0.25	0.225	0.25		27,307	21	0.23	0.25	25,100			1,000			500			307
2024-02-29	V	RAGE	0.265	0.265	0.24	0.25	0.01	42,465	36	0.23	0.27	28,744	7,500		1,500		2,000	1,000			511
2024-02-28	V	RAGE	0.255	0.255	0.22	0.24	-0.02	58,361	42	0.24	0.26	47,144	4,000	500	1,500	200	3,500	1,501			16
2024-02-27	V	RAGE	0.265	0.265	0.25	0.26		52,840	31	0.255	0.26	32,900	6,000		4,000			8,000			1,140
2024-02-26	V	RAGE	0.28	0.30	0.26	0.26	-0.035	193,370	85	0.25	0.26	76,693	15,000	45,895	14,500	393	6,000	24,000			8,832
2024-02-23	V	RAGE	0.32	0.32	0.28	0.295	-0.015	66,566	49	0.285	0.30	23,648	1,500	15,000	6,000	10	500	18,000			1,908
2024-02-22	V	RAGE	0.31	0.34	0.31	0.31	-0.04	29,404	27	0.31	0.32	17,905	3,000			51	500				7,501
2024-02-21	V	RAGE	0.365	0.37	0.35	0.35	-0.02	28,867	14	0.34	0.37	28,600				110					157
2024-02-20	V	RAGE	0.37	0.38	0.36	0.37	-0.02	27,299	20	0.37	0.39	23,500	3,000				500	2
2024-02-16	V	RAGE						38	3	0.37	0.39
2024-02-15	V	RAGE	0.39	0.39	0.39	0.39	0.015	6,060	6	0.37	0.395	1,500									4,350
2024-02-14	V	RAGE	0.375	0.375	0.375	0.375		4,351	12	0.37	0.39	4,211									140