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
2024-04-18	V	RVG	0.33	0.33	0.315	0.32	-0.01	37,233	29	0.315	0.32	19,285	4,000	6,500	6,500						659
2024-04-17	V	RVG	0.335	0.345	0.32	0.33	0.01	166,951	69	0.325	0.33	74,000	8,500	18,000	39,500			16,000			10,951
2024-04-16	V	RVG	0.35	0.35	0.315	0.325	-0.015	376,756	118	0.32	0.325	207,787	62,000	28,500	23,500			53,000			662
2024-04-15	V	RVG	0.32	0.37	0.32	0.34	0.025	580,024	143	0.34	0.35	402,250	43,500	41,000	26,000	24	1,500	47,500			13,250
2024-04-12	V	RVG	0.345	0.345	0.31	0.31	-0.015	828,595	394	0.31	0.32	403,800	67,000	119,500	41,500		21,000	157,400			16,957
2024-04-11	V	RVG	0.34	0.35	0.315	0.32	-0.015	673,941	529	0.325	0.34	257,132	61,500	38,500	61,500	743	21,500	105,500			73,563
2024-04-10	V	RVG	0.375	0.385	0.335	0.34	-0.035	632,648	338	0.335	0.34	313,213	40,000	65,100	40,500		32,000	96,500			37,341
2024-04-09	V	RVG	0.40	0.40	0.375	0.375	-0.025	191,310	80	0.375	0.395	106,300	48,000	2,500	3,000	10	1,000	30,500
2024-04-08	V	RVG	0.385	0.445	0.38	0.40	0.025	386,989	145	0.39	0.40	208,629	41,500	67,500	16,500		1,500	49,000			674
2024-04-05	V	RVG	0.375	0.38	0.365	0.375	0.005	246,724	77	0.375	0.40	105,000	42,500	66,500	7,500		10,000	14,000			964
2024-04-04	V	RVG	0.395	0.395	0.365	0.375	-0.025	393,810	113	0.365	0.375	166,048	29,000	141,000	39,500	862	2,000	11,000
2024-04-03	V	RVG	0.41	0.41	0.395	0.40	0.005	347,281	121	0.40	0.41	157,361	42,500	99,800	9,000		3,000	34,000			1,620
2024-04-02	V	RVG	0.37	0.40	0.37	0.40	0.03	220,401	112	0.38	0.40	103,500	20,500	68,500	17,000						9,801
2024-04-01	V	RVG	0.385	0.385	0.355	0.37	0.005	258,841	71	0.36	0.37	113,501	40,000	58,400	10,500	400	14,500	21,000			540
2024-03-28	V	RVG	0.35	0.375	0.345	0.37	0.025	366,001	124	0.365	0.375	182,895	61,000	75,000	26,500	700		19,000			706
2024-03-27	V	RVG	0.335	0.345	0.335	0.345	0.01	119,348	32	0.34	0.345	69,700		7,500	33,000			8,500			648
2024-03-26	V	RVG	0.36	0.36	0.33	0.335	-0.015	265,714	81	0.33	0.335	66,510	33,500	99,500	29,000			15,500			21,704
2024-03-25	V	RVG	0.35	0.355	0.33	0.355		166,919	60	0.35	0.36	52,500	20,500	63,500	23,000			6,500			719
2024-03-22	V	RVG	0.33	0.36	0.32	0.36	0.025	83,288	45	0.34	0.36	35,500	15,000	19,000	12,000		500	500			788
2024-03-21	V	RVG	0.335	0.335	0.32	0.335		56,895	23	0.335	0.355	52,502	3,500			462					371
2024-03-20	V	RVG	0.31	0.345	0.31	0.34	0.035	240,600	69	0.335	0.355	135,600	20,000	31,500	45,500			8,000
2024-03-19	V	RVG	0.29	0.315	0.285	0.31	0.025	151,777	46	0.305	0.32	50,505	10,500	62,500	18,500	100		9,000			371
2024-03-18	V	RVG	0.29	0.295	0.285	0.29	0.005	105,259	42	0.285	0.305	44,500	13,000	20,500	20,000			7,000			161
2024-03-15	V	RVG	0.29	0.295	0.28	0.295	0.01	109,083	39	0.285	0.295	54,360	21,000	11,501	3,500			18,500			222
2024-03-14	V	RVG	0.305	0.31	0.28	0.28	-0.025	267,600	69	0.28	0.295	123,500	23,000	91,000	19,000		500	10,500
2024-03-13	V	RVG	0.33	0.33	0.30	0.305	-0.025	181,970	38	0.305	0.325	89,894	500	59,500	24,000		3,000	5,000			76
2024-03-12	V	RVG	0.33	0.33	0.32	0.33	-0.005	29,406	16	0.33	0.335	21,406	8,000
2024-03-11	V	RVG	0.335	0.335	0.325	0.335	-0.005	26,200	19	0.33	0.355	12,000	4,500	7,500	500			1,000			700
2024-03-08	V	RVG	0.355	0.355	0.325	0.34		108,014	57	0.335	0.355	68,797	21,000	15,000	500			2,500			52
2024-03-07	V	RVG	0.33	0.34	0.33	0.34	0.01	72,211	34	0.335	0.345	52,900	16,500		2,500						11
2024-03-06	V	RVG	0.31	0.33	0.305	0.33	0.025	128,119	49	0.33	0.335	77,600	7,000	11,000	15,500		8,500	6,970			599
2024-03-05	V	RVG	0.29	0.305	0.285	0.305	0.02	119,222	36	0.29	0.31	104,000	8,500		2,000			3,500			446
2024-03-04	V	RVG	0.295	0.295	0.285	0.29		77,682	54	0.285	0.295	54,001	14,500	150	6,500	30	1,500				401
2024-03-01	V	RVG	0.28	0.29	0.28	0.285		103,981	46	0.285	0.295	43,125	8,500	6,000	11,000		1,000	33,500			456
2024-02-29	V	RVG	0.315	0.315	0.285	0.285	-0.025	121,993	50	0.285	0.295	59,871	9,000	37,500	10,000			5,149			473
2024-02-28	V	RVG	0.315	0.315	0.305	0.31	-0.01	55,970	23	0.31	0.325	26,000	2,500	23,500		273		3,000			697
2024-02-27	V	RVG	0.32	0.32	0.31	0.32		116,002	26	0.315	0.325	72,000	18,000	2	12,000			14,000
2024-02-26	V	RVG	0.315	0.325	0.315	0.32	0.01	80,399	44	0.315	0.32	35,500	11,500	7,500	6,000		1,500	17,500			300
2024-02-23	V	RVG	0.305	0.32	0.305	0.31	0.01	58,652	36	0.31	0.315	25,502	8,500		3,500	500	1,000	19,000			650
2024-02-22	V	RVG	0.325	0.325	0.30	0.30	-0.015	213,719	65	0.30	0.305	134,100	27,500		17,500		4,000	20,000			119
2024-02-21	V	RVG	0.32	0.33	0.31	0.315	-0.01	53,300	29	0.315	0.33	19,800	11,500		7,500		3,500	10,500			400
2024-02-20	V	RVG	0.33	0.33	0.32	0.33	0.01	23,137	18	0.32	0.33	12,000	2,000	5,000	3,000			1,000			137
2024-02-16	V	RVG	0.315	0.33	0.315	0.32	0.005	94,654	29	0.315	0.33	44,501	9,000		40,500		494				159
2024-02-15	V	RVG	0.315	0.315	0.31	0.31	-0.005	20,828	20	0.31	0.315	11,007	6,000					3,000			821
2024-02-14	V	RVG	0.31	0.315	0.31	0.315	0.01	30,317	22	0.315	0.325	16,000	4,000	587	500		5,500	3,500			230
2024-02-13	V	RVG	0.32	0.32	0.305	0.305	-0.015	70,500	31	0.305	0.31	37,500	14,000		10,000			9,000
2024-02-12	V	RVG	0.335	0.335	0.32	0.32	-0.015	95,741	22	0.32	0.325	44,241	9,500	5,500	16,500			20,000
2024-02-09	V	RVG	0.33	0.335	0.325	0.335	0.005	18,501	10	0.325	0.335	11,491	500					6,500			10
2024-02-08	V	RVG	0.335	0.335	0.33	0.335		38,430	22	0.33	0.34	14,200	5,000	8,500	5,000			5,500			230
2024-02-07	V	RVG	0.345	0.345	0.33	0.335	-0.01	37,726	19	0.335	0.345	22,666	3,000		3,000			3,000			6,000
2024-02-06	V	RVG	0.325	0.345	0.325	0.345	0.02	92,000	27	0.335	0.35	17,000	7,500	19,000	29,000			19,500
2024-02-05	V	RVG	0.325	0.325	0.32	0.325		40,000	11	0.315	0.325	37,500	2,000				500
2024-02-02	V	RVG	0.33	0.33	0.32	0.325	-0.005	97,058	45	0.32	0.325	71,600	10,000	2,000			3,000	9,000			758		500
2024-02-01	V	RVG	0.335	0.34	0.33	0.33	-0.005	63,221	33	0.33	0.34	45,203	11,000		1,500			5,500
2024-01-31	V	RVG	0.35	0.35	0.335	0.335	-0.015	48,419	22	0.335	0.345	36,719	8,500		3,000
2024-01-30	V	RVG	0.355	0.355	0.35	0.35	-0.005	60,801	16	0.345	0.35	56,501	2,500		1,000		500				300
2024-01-29	V	RVG	0.335	0.365	0.325	0.36	0.03	147,956	64	0.35	0.365	89,000	13,000	25,000	6,000	2,180	1,500	9,500			600
2024-01-26	V	RVG	0.335	0.335	0.325	0.33	-0.005	117,757	29	0.33	0.345	91,047	7,500		5,000	300	2,500	11,000			410
2024-01-25	V	RVG	0.335	0.335	0.33	0.335		470,651	15	0.33	0.335	17,000		3,000	450,000	200					100
2024-01-24	V	RVG	0.34	0.34	0.33	0.335	0.005	14,000	10	0.335	0.345	9,500	500		2,000			2,000
2024-01-23	V	RVG	0.325	0.335	0.32	0.33		69,810	52	0.325	0.345	15,500	13,000	12,000	18,500	100	3,500	7,000			210
2024-01-22	V	RVG	0.34	0.34	0.315	0.325		117,043	47	0.325	0.34	47,976	5,000	30,000	7,000	441		26,000			626