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	T-TSX	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
2024-05-08	T	ROOT	2.36	2.40	2.14	2.25	-0.15	31,193	94	2.25	2.39	13,893	200	11,700		250		2,200			2,738
2024-05-07	T	ROOT	2.37	2.40	2.35	2.35	-0.06	7,720	22	2.35	2.41	5,500				40	100	1,700			276
2024-05-06	T	ROOT	2.41	2.41	2.37	2.41	0.03	495	14	2.37	2.41	301				90		1			100
2024-05-03	T	ROOT	2.31	2.41	2.31	2.38	0.12	8,530	29	2.35	2.42	5,500	300	1,800				800			90
2024-05-02	T	ROOT	2.31	2.31	2.26	2.26	-0.06	1,148	7	2.26	2.40	1,141									7
2024-05-01	T	ROOT	2.27	2.34	2.27	2.32	0.01	2,979	19	2.27	2.35	1,835						1,100			38
2024-04-30	T	ROOT	2.37	2.40	2.30	2.31	-0.06	3,130	16	2.30	2.35	2,210	100			159		601			10
2024-04-29	T	ROOT	2.35	2.37	2.35	2.37	0.02	2,627	7	2.37	2.38	2,600									16
2024-04-26	T	ROOT	2.40	2.40	2.29	2.35	-0.05	13,702	24	2.35	2.41	6,810		5,000	200			1,000			600
2024-04-25	T	ROOT	2.40	2.46	2.36	2.40	0.10	9,166	29	2.40	2.43	5,205			900	32		1,539			1,389
2024-04-24	T	ROOT	2.35	2.35	2.30	2.30	0.01	3,830	15	2.30	2.45	3,200	100			6		501			1
2024-04-23	T	ROOT	2.29	2.34	2.29	2.29	-0.06	4,148	23	2.27	2.45	3,202	100	400		15	100	200			90
2024-04-22	T	ROOT	2.40	2.40	2.28	2.35	-0.05	9,385	26	2.32	2.42	7,264		900				1,201			5
2024-04-19	T	ROOT	2.41	2.45	2.40	2.44	-0.02	3,756	20	2.40	2.45	1,715	200					901			938
2024-04-18	T	ROOT	2.46	2.46	2.46	2.46	0.01	350	10	2.41	2.46	261						1			78
2024-04-17	T	ROOT	2.40	2.45	2.40	2.45	-0.03	2,834	12	2.41	2.48	1,600				15		100			1,118
2024-04-16	T	ROOT	2.45	2.48	2.40	2.48	0.08	10,561	31	2.41	2.49	6,300	1,200	200		142		400			2,318
2024-04-15	T	ROOT	2.40	2.40	2.40	2.40		131	5	2.40	2.50	18						100
2024-04-12	T	ROOT	2.51	2.51	2.39	2.47	-0.10	14,737	92	2.40	2.55	12,307	100	400		200	100	801			684
2024-04-11	T	ROOT	2.59	2.62	2.50	2.52	-0.04	11,271	64	2.51	2.56	6,400	1,000	700	500			2,000			571
2024-04-10	T	ROOT	2.50	2.74	2.44	2.56	0.11	62,300	143	2.54	2.70	42,835		11,200	500	300	400	2,800			4,084
2024-04-09	T	ROOT	2.28	2.46	2.28	2.41	0.11	24,581	74	2.40	2.47	21,004	200	300	500			2,400			55
2024-04-08	T	ROOT	2.25	2.34	2.25	2.30		19,734	48	2.30	2.32	14,640	200		300			4,401			165
2024-04-05	T	ROOT	2.30	2.35	2.27	2.35	0.05	8,203	33	2.29	2.37	6,550	400		300			800			117
2024-04-04	T	ROOT	2.31	2.31	2.30	2.30		1,057	6	2.31	2.37	1,000				10					13
2024-04-03	T	ROOT	2.30	2.30	2.30	2.30		4,175	16	2.31	2.37	1,400				90		1,500			1,175
2024-04-02	T	ROOT	2.36	2.36	2.30	2.30	-0.07	849	14	2.28	2.36	400						1			309
2024-04-01	T	ROOT	2.25	2.40	2.25	2.28	0.01	31,620	40	2.29	2.37	16,106		12,700				1,200			1,323
2024-03-28	T	ROOT	2.30	2.30	2.27	2.27		348	8	2.26	2.30	330									10
2024-03-27	T	ROOT	2.31	2.36	2.26	2.27	-0.06	14,303	31	2.28	2.38	10,260		1,600		400		1,800			100
2024-03-26	T	ROOT	2.33	2.33	2.33	2.33	0.03	6,041	8	2.31	2.38	5,000									1,000
2024-03-25	T	ROOT	2.34	2.37	2.30	2.30	-0.03	7,554	25	2.31	2.38	7,221		100				50			117
2024-03-22	T	ROOT	2.40	2.43	2.33	2.33	-0.08	7,544	18	2.32	2.44	4,909	200	1,100			600	700			25
2024-03-21	T	ROOT	2.35	2.42	2.35	2.41	0.03	3,010	24	2.40	2.44	2,575				120		201			98
2024-03-20	T	ROOT	2.38	2.45	2.38	2.38	-0.04	978	18	2.36	2.44	600						100			261
2024-03-19	T	ROOT	2.41	2.42	2.39	2.42	0.01	5,282	20	2.42	2.46	5,100						1			139
2024-03-18	T	ROOT	2.38	2.41	2.38	2.41	0.01	675	13	2.40	2.42	400						2			254
2024-03-15	T	ROOT	2.40	2.41	2.40	2.40		2,945	11	2.34	2.42	2,200	700
2024-03-14	T	ROOT	2.37	2.41	2.37	2.40		6,361	19	2.40	2.42	3,205	2,500		600
2024-03-13	T	ROOT	2.38	2.41	2.38	2.40		4,202	21	2.36	2.42	2,928				1,241					24
2024-03-12	T	ROOT	2.40	2.41	2.40	2.40		1,583	14	2.35	2.42	822	400		300
2024-03-11	T	ROOT	2.35	2.40	2.35	2.40	0.04	6,838	19	2.39	2.42	6,400						300			108
2024-03-08	T	ROOT	2.36	2.42	2.34	2.34	-0.08	3,704	18	2.34	2.42	1,900		100				600			1,094
2024-03-07	T	ROOT	2.36	2.42	2.36	2.42	0.02	19,108	40	2.42	2.45	15,561	100			300		3,001			58
2024-03-06	T	ROOT	2.36	2.44	2.36	2.40	0.06	3,227	19	2.36	2.45	1,385	100					601			1,091
2024-03-05	T	ROOT	2.38	2.38	2.34	2.34	-0.05	2,736	21	2.36	2.45	2,050				500		101			33
2024-03-04	T	ROOT	2.45	2.45	2.39	2.39	-0.07	4,387	16	2.36	2.45	502		600		50		3,200			5
2024-03-01	T	ROOT	2.40	2.46	2.39	2.46	0.10	16,483	45	2.45	2.46	8,100	500	5,200	300			2,201			11
2024-02-29	T	ROOT	2.35	2.40	2.34	2.40		2,212	16	2.36	2.45	2,000			100	90					17
2024-02-28	T	ROOT	2.36	2.40	2.36	2.40	0.04	427	11	2.37	2.41	300									32
2024-02-27	T	ROOT	2.36	2.44	2.36	2.36	-0.01	14,773	43	2.35	2.41	5,895	400	4,500		400		3,500			63
2024-02-26	T	ROOT	2.34	2.40	2.34	2.37	0.01	11,973	38	2.37	2.40	6,600	200	2,400		50		1,900			718
2024-02-23	T	ROOT	2.40	2.40	2.36	2.36	-0.04	1,707	16	2.36	2.45	600				45		400			612
2024-02-22	T	ROOT	2.33	2.40	2.33	2.36	0.02	45,586	53	2.35	2.48	41,113	100			324		3,901			115
2024-02-21	T	ROOT	2.35	2.35	2.31	2.35	-0.02	8,153	23	2.31	2.35	6,400	500	200		129	300	600			1
2024-02-20	T	ROOT	2.36	2.39	2.36	2.37	0.06	5,060	22	2.31	2.40	905	300	900				1,400			1,500
2024-02-16	T	ROOT	2.30	2.31	2.30	2.31	-0.04	4,627	8	2.30	2.35	4,600				9
2024-02-15	T	ROOT	2.26	2.35	2.25	2.35	0.08	6,241	27	2.31	2.48	5,860	200			26		101			13
2024-02-14	T	ROOT						143	15	2.26	2.28	45
2024-02-13	T	ROOT	2.37	2.37	2.27	2.27	-0.03	5,609	27	2.25	2.45	1,163				26		3,400			1,002
2024-02-12	T	ROOT	2.48	2.48	2.30	2.36	0.03	4,573	15	2.31	2.45	4,400						100			33
2024-02-09	T	ROOT	2.32	2.37	2.31	2.31	-0.02	9,204	23	2.30	2.47	3,408	500	3,100			1,900	200			80