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
2021-04-09	V	RVG	0.67	0.68	0.65	0.67	-0.01	143,910	60	0.67	0.69	41,210	21,500	38,500	17,000	600	1,000	14,000			10,100
2021-04-08	V	RVG	0.71	0.71	0.67	0.68	-0.02	116,242	44	0.67	0.68	42,582	27,500	1,000	17,500		2,500	14,900			10,210
2021-04-07	V	RVG	0.70	0.70	0.70	0.70	0.01	274,551	35	0.69	0.72	200,602	27,611		16,000			13,500			15,837
2021-04-06	V	RVG	0.68	0.70	0.67	0.70	0.03	57,513	37	0.68	0.70	30,013	13,000	1,000	2,000			5,000			6,500
2021-04-05	V	RVG	0.68	0.68	0.66	0.67		34,718	24	0.67	0.70	8,873	500		500			500			24,345
2021-04-01	V	RVG	0.68	0.68	0.66	0.67		73,099	50	0.67	0.69	13,170	28,500		27,500		500	3,000			429
2021-03-31	V	RVG	0.70	0.70	0.67	0.67	-0.03	98,939	51	0.67	0.72	54,274	35,000		6,000			3,000			281
2021-03-30	V	RVG	0.74	0.74	0.70	0.70	-0.03	105,249	42	0.70	0.72	58,316	8,900	10,000	6,000		2,000	13,500			6,533
2021-03-29	V	RVG	0.76	0.76	0.73	0.73	-0.04	76,130	63	0.74	0.75	35,550	11,000		13,000		2,000	13,500			1,080
2021-03-26	V	RVG	0.76	0.78	0.76	0.76	-0.02	44,995	27	0.76	0.78	28,082	7,000	8,000				1,500			413
2021-03-25	V	RVG	0.77	0.79	0.77	0.78	0.01	79,548	42	0.77	0.79	74,453	1,500		500		500	2,000			595
2021-03-24	V	RVG	0.76	0.77	0.76	0.77		178,238	50	0.77	0.78	84,505	27,000		34,500			27,508			4,725
2021-03-23	V	RVG	0.76	0.78	0.74	0.77		108,918	39	0.76	0.78	85,010	14,500	400	6,000			3,000			8
2021-03-22	V	RVG	0.77	0.78	0.75	0.78	0.01	104,370	50	0.77	0.78	19,276	33,500	10,000	19,000			17,000			5,594
2021-03-19	V	RVG	0.76	0.78	0.76	0.77	0.01	240,606	80	0.76	0.78	54,878	40,000	21,000	54,500			45,000			25,228
2021-03-18	V	RVG	0.75	0.79	0.75	0.78	0.02	334,518	92	0.76	0.78	218,280	37,000	2,000	39,000			27,766			10,472
2021-03-17	V	RVG	0.76	0.77	0.75	0.76	0.01	74,635	56	0.74	0.78	39,347	14,000		7,000		1,500	2,000			10,788
2021-03-16	V	RVG	0.72	0.77	0.72	0.75	0.04	104,003	58	0.74	0.76	45,925	12,500	11,000	6,000		2,000	15,000			11,575
2021-03-15	V	RVG	0.67	0.72	0.67	0.71	0.07	181,452	93	0.71	0.72	65,850	48,000	13,000	19,500			32,000			2,902
2021-03-12	V	RVG	0.66	0.66	0.63	0.64	-0.02	104,215	45	0.64	0.65	43,907	12,000	2,000	6,500		1,000	10,500			27,896
2021-03-11	V	RVG	0.69	0.69	0.64	0.66	0.01	112,638	48	0.66	0.69	66,371	12,000		10,000		1,000	1,400			21,867
2021-03-10	V	RVG	0.65	0.65	0.64	0.65		111,865	52	0.65	0.66	24,465	29,000		10,000		500	36,000			11,900
2021-03-09	V	RVG	0.65	0.68	0.64	0.65		148,621	64	0.65	0.69	69,158	19,500		5,500		1,000	40,500			12,963
2021-03-08	V	RVG	0.69	0.69	0.65	0.65		51,351	48	0.64	0.69	37,800	500	1,000	3,000		500	5,150			3,400
2021-03-05	V	RVG	0.68	0.70	0.64	0.67		74,274	68	0.65	0.68	28,356	3,000	10,000	1,000		1,000	4,500			26,418
2021-03-04	V	RVG	0.71	0.72	0.67	0.67	-0.04	126,625	109	0.67	0.72	82,190	21,000	400	5,500		7,000	7,500			2,768
2021-03-03	V	RVG	0.71	0.71	0.69	0.71	0.01	154,505	96	0.70	0.71	79,566	43,000	9,500	2,000	200	1,000	17,500			1,114
2021-03-02	V	RVG	0.75	0.75	0.69	0.71	-0.04	102,475	88	0.69	0.72	63,766			13,500		500	11,753			12,656
2021-03-01	V	RVG	0.75	0.77	0.75	0.75	0.02	47,577	41	0.75	0.77	21,258		1,165	3,000		1,500	8,000			12,404
2021-02-26	V	RVG	0.75	0.75	0.72	0.74	0.01	94,552	53	0.71	0.75	47,599	10,000		17,500		500	17,100			853
2021-02-25	V	RVG	0.75	0.78	0.73	0.73	-0.03	86,006	85	0.73	0.75	38,094	20,500		9,500		1,500	12,500			3,912
2021-02-24	V	RVG	0.74	0.77	0.73	0.76	0.04	232,936	127	0.75	0.77	91,897	19,500		25,000		7,000	87,500			2,038
2021-02-23	V	RVG	0.70	0.75	0.67	0.72	-0.01	358,012	228	0.71	0.72	127,224	95,500	13,000	55,000		11,700	42,500			12,088
2021-02-22	V	RVG	0.69	0.73	0.66	0.73	0.05	242,516	134	0.72	0.73	112,230	54,000	1,500	25,000		14,000	33,470			2,041
2021-02-19	V	RVG	0.70	0.71	0.68	0.68	-0.02	45,501	26	0.68	0.70	41,000	2,000		500		1,000	1,000
2021-02-18	V	RVG	0.72	0.74	0.69	0.71	-0.01	63,301	53	0.70	0.72	50,505	3,000		2,500		1,500	5,000			796
2021-02-17	V	RVG	0.72	0.73	0.70	0.72		91,231	72	0.72	0.74	60,966	17,000		4,500		1,500	6,275			990
2021-02-16	V	RVG	0.75	0.75	0.72	0.72	-0.02	53,715	38	0.72	0.74	21,586	20,500		500			3,509			7,620
2021-02-12	V	RVG	0.78	0.78	0.73	0.73	-0.03	127,665	68	0.72	0.75	74,550	24,000		12,500			11,000			5,515
2021-02-11	V	RVG	0.77	0.77	0.75	0.76	0.01	129,769	67	0.76	0.77	17,904	30,000	9,000	48,000			24,018			847
2021-02-10	V	RVG	0.78	0.78	0.73	0.75	-0.03	136,548	86	0.74	0.76	104,791	19,350		3,000		500	7,800			1,107
2021-02-09	V	RVG	0.80	0.82	0.78	0.78	-0.03	105,320	57	0.78	0.81	88,306	5,400		6,000	377		4,724			513
2021-02-08	V	RVG	0.83	0.84	0.80	0.80	-0.03	103,556	64	0.80	0.82	64,755	8,000	10,500	8,500			11,801
2021-02-05	V	RVG	0.83	0.85	0.82	0.83		97,535	46	0.83	0.84	59,568	22,500		10,500		1,000	3,537			400
2021-02-04	V	RVG	0.82	0.84	0.82	0.83		104,747	62	0.83	0.84	98,437	3,500	200				1,604			796
2021-02-03	V	RVG	0.84	0.84	0.82	0.83	-0.01	114,190	48	0.83	0.84	85,707	12,000	4,000			3,000	8,505			978
2021-02-02	V	RVG	0.82	0.85	0.79	0.84		203,853	124	0.83	0.85	95,305	26,500	17,000	3,500		14,500	45,154			1,731
2021-02-01	V	RVG	0.78	0.87	0.77	0.84	0.07	223,853	132	0.84	0.85	151,927	23,500	16,550	1,000	433		28,043			1,433
2021-01-29	V	RVG	0.76	0.78	0.75	0.77	0.03	219,872	115	0.77	0.78	107,543	33,000		15,500		6,500	19,384			37,316
2021-01-28	V	RVG	0.70	0.75	0.69	0.75	0.05	150,878	89	0.74	0.75	75,856	13,000	2,500	36,500			22,453			569
2021-01-27	V	RVG	0.70	0.70	0.68	0.70	0.01	158,780	76	0.68	0.70	49,825	49,000	1,000	25,000			33,503			452
2021-01-26	V	RVG	0.72	0.72	0.68	0.69	-0.01	161,449	94	0.69	0.70	81,822	22,000	14,500	27,000	433	1,000	14,143			551
2021-01-25	V	RVG	0.75	0.75	0.69	0.71	-0.02	174,232	77	0.70	0.71	64,159	26,000	11,694	48,500	3,000	1,500	19,074			295
2021-01-22	V	RVG	0.72	0.77	0.70	0.72	0.01	160,942	79	0.72	0.75	56,481	30,500	11,000	20,500		2,000	29,050			11,411
2021-01-21	V	RVG	0.68	0.72	0.66	0.71	0.03	65,310	53	0.71	0.72	36,800	9,500		6,500			12,210			300
2021-01-20	V	RVG	0.69	0.69	0.66	0.68	-0.01	151,467	107	0.67	0.69	100,629	18,500		7,500		2,000	21,050			1,595
2021-01-19	V	RVG	0.70	0.74	0.68	0.69		122,511	81	0.69	0.71	79,090	9,500	4,500	10,000			19,000			421
2021-01-18	V	RVG	0.78	0.78	0.68	0.69	-0.03	181,095	72	0.68	0.70	75,057	8,500	23,000	28,500			31,500			14,538
2021-01-15	V	RVG	0.75	0.76	0.72	0.73	-0.01	132,842	71	0.72	0.73	63,644	47,000	12,500	500		500	5,700			2,998
2021-01-14	V	RVG	0.75	0.77	0.73	0.75		113,059	75	0.73	0.75	69,506	22,000	2,000	10,000		500	7,500			1,553
2021-01-13	V	RVG	0.77	0.77	0.75	0.75	-0.02	95,416	46	0.75	0.79	50,788	8,500	24,500	2,500		5,000	3,000			1,128
2021-01-12	V	RVG	0.82	0.82	0.75	0.77		302,245	113	0.77	0.79	177,399	49,500	19,500	15,000	500		38,000			1,875
2021-01-11	V	RVG	0.82	0.82	0.77	0.77	-0.02	100,825	55	0.77	0.80	39,050	22,500	3,235	21,000		2,000	11,000			1,910