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
2021-12-01	V	RVG	0.59	0.59	0.55	0.58	-0.02	113,104	76	0.57	0.58	55,900	11,000	18,000	10,500		1,500	14,010			2,194
2021-11-30	V	RVG	0.61	0.61	0.59	0.60	-0.01	13,500	8	0.59	0.63	13,500
2021-11-29	V	RVG	0.61	0.62	0.58	0.61		48,632	25	0.61	0.63	22,500	4,000	6,500	7,000		500	7,000			1,132
2021-11-26	V	RVG	0.62	0.63	0.61	0.61	-0.01	37,010	30	0.61	0.63	18,010	4,500	1,000	6,000			7,500
2021-11-25	V	RVG	0.62	0.64	0.62	0.62		32,307	12	0.62	0.63	27,207	1,500		3,500	100
2021-11-24	V	RVG	0.63	0.63	0.62	0.62	-0.01	14,575	11	0.62	0.65	13,500	500			300					200
2021-11-23	V	RVG	0.63	0.63	0.62	0.63		36,651	23	0.62	0.65	28,500	2,000		1,000		1,000	4,000			151
2021-11-22	V	RVG	0.65	0.65	0.63	0.65		32,030	22	0.63	0.65	20,130	2,000	2,500	3,000			4,000			400
2021-11-19	V	RVG	0.66	0.66	0.64	0.65	-0.01	34,255	22	0.63	0.67	16,010	4,000	7,500	3,500	295		2,500			450
2021-11-18	V	RVG	0.69	0.69	0.65	0.66	-0.02	23,438	23	0.66	0.67	16,297	1,000		1,500	300		3,000			1,341
2021-11-17	V	RVG	0.66	0.70	0.66	0.68	0.01	29,251	14	0.68	0.69	20,500		7,000	1,500						251
2021-11-16	V	RVG	0.67	0.70	0.65	0.67	-0.02	57,471	37	0.65	0.67	45,700	2,000	500	2,500	200	500	5,000			1,071
2021-11-15	V	RVG	0.64	0.69	0.64	0.69	0.05	97,863	43	0.64	0.69	49,875	9,000	23,000	5,500	300		10,000			188
2021-11-12	V	RVG	0.67	0.68	0.64	0.64	-0.04	46,945	34	0.64	0.66	15,100	17,500	500	6,500			6,675			670
2021-11-11	V	RVG	0.62	0.68	0.61	0.68	0.07	93,647	46	0.66	0.68	54,820	11,000	7,000	8,500		500	9,990			1,837
2021-11-10	V	RVG	0.64	0.65	0.61	0.62	-0.01	55,948	47	0.62	0.65	26,960	3,700		5,500		500	19,275			3
2021-11-09	V	RVG	0.63	0.64	0.62	0.62	-0.01	121,595	39	0.62	0.66	56,700	18,500		3,500			31,000			11,895
2021-11-08	V	RVG	0.61	0.63	0.61	0.63	0.01	72,997	29	0.62	0.63	67,750			4,000		500	418			329
2021-11-05	V	RVG	0.61	0.63	0.61	0.62	0.01	16,558	21	0.61	0.63	7,350	7,000		500		500				1,208
2021-11-04	V	RVG	0.62	0.62	0.61	0.62	0.02	43,200	25	0.61	0.62	30,935	7,000	500	500			4,000			265
2021-11-03	V	RVG	0.61	0.61	0.60	0.60	-0.01	25,139	17	0.60	0.64	22,100					1,500	1,500			39
2021-11-02	V	RVG	0.63	0.64	0.60	0.61	-0.01	51,590	41	0.60	0.61	15,800	12,000	4,500	9,000			9,990			300
2021-11-01	V	RVG	0.62	0.64	0.61	0.62	-0.01	48,046	28	0.61	0.64	25,500	8,000	2,000	3,000		3,000	6,046
2021-10-29	V	RVG	0.62	0.63	0.62	0.63	0.01	10,135	14	0.62	0.64	7,474	1,000		500			1,000			161
2021-10-28	V	RVG	0.61	0.63	0.61	0.62	0.01	14,968	12	0.62	0.63	4,600	500		4,500			5,000			368
2021-10-27	V	RVG	0.62	0.63	0.61	0.61	0.01	78,833	43	0.61	0.63	43,400	11,500	500	4,000		4,000	5,500			9,933
2021-10-26	V	RVG	0.61	0.63	0.60	0.63	0.02	27,843	20	0.61	0.63	6,116	5,000	2,000	2,000		1,000	11,651			76
2021-10-25	V	RVG	0.61	0.63	0.61	0.61		28,500	17	0.61	0.63	19,500	1,000			100	500				7,400
2021-10-22	V	RVG	0.61	0.63	0.60	0.60	-0.02	131,300	83	0.59	0.63	66,400	19,000	1,000	13,000	200	9,000	21,500			1,200
2021-10-21	V	RVG	0.63	0.64	0.61	0.62	-0.03	59,120	40	0.61	0.63	28,420	4,000		11,500			14,500			700
2021-10-20	V	RVG	0.64	0.65	0.63	0.63		20,000	9	0.63	0.64	16,000	500	3,000				500
2021-10-19	V	RVG	0.60	0.63	0.59	0.63	-0.01	226,380	86	0.62	0.67	115,018	37,500	12,000	16,000	500	500	29,000			15,862
2021-10-18	V	RVG	0.66	0.66	0.64	0.64	-0.01	17,449	16	0.63	0.64	15,589		1,000				490			370
2021-10-15	V	RVG	0.66	0.66	0.64	0.66	-0.01	34,236	21	0.65	0.67	21,000	3,000	9,500				500			236
2021-10-14	V	RVG	0.68	0.68	0.67	0.67	-0.01	33,535	21	0.66	0.67	6,900	14,500		4,000		2,500	5,635
2021-10-13	V	RVG	0.67	0.69	0.67	0.68	0.02	19,050	14	0.67	0.69	14,015	1,500		1,500			2,000			35
2021-10-12	V	RVG	0.66	0.68	0.65	0.68	0.02	107,608	41	0.66	0.68	82,600	13,000		5,500			5,500			1,008
2021-10-08	V	RVG	0.67	0.67	0.67	0.67	0.01	1,327	2	0.65	0.67				1,000						327
2021-10-07	V	RVG	0.65	0.66	0.65	0.66		13,000	10	0.66	0.67	12,000	1,000
2021-10-06	V	RVG	0.66	0.67	0.65	0.66		57,353	20	0.65	0.67	31,500	10,000	12,000	1,500			2,000			353
2021-10-05	V	RVG	0.65	0.66	0.61	0.66		126,240	65	0.65	0.66	82,840	20,500	7,000	4,500		500	10,500			400
2021-10-04	V	RVG	0.66	0.66	0.63	0.66	-0.01	24,660	14	0.65	0.66	22,500			500			560			1,100
2021-10-01	V	RVG	0.68	0.68	0.65	0.67	-0.01	17,700	19	0.67	0.68	6,510	2,500	1,000	4,500		500	2,590			100
2021-09-30	V	RVG	0.66	0.68	0.66	0.68	0.03	47,489	32	0.68	0.70	27,390	9,000	9,500	500	450		649
2021-09-29	V	RVG	0.69	0.69	0.65	0.65	-0.04	15,710	12	0.65	0.67	12,510	1,500					1,500			200
2021-09-28	V	RVG	0.64	0.70	0.63	0.68	0.03	256,735	85	0.66	0.69	109,860	15,500	11,000	16,000		71,500	26,000			6,875
2021-09-27	V	RVG	0.66	0.66	0.64	0.65		44,975	33	0.65	0.68	20,320	9,000	8,000	1,500			5,650			505
2021-09-24	V	RVG	0.67	0.68	0.65	0.66		88,070	41	0.66	0.69	39,560	19,000	500	9,500		500	15,500			3,510
2021-09-23	V	RVG	0.69	0.69	0.66	0.66	-0.04	15,970	19	0.65	0.69	5,800	1,000	3,000			1,000	4,910			260
2021-09-22	V	RVG	0.66	0.70	0.66	0.70	0.04	39,400	29	0.69	0.70	13,800	4,500	500	4,000		500	16,000			100
2021-09-21	V	RVG	0.64	0.67	0.64	0.66	0.01	47,652	41	0.66	0.68	7,500	26,500	1,150	3,500		500	5,000			3,502
2021-09-20	V	RVG	0.69	0.69	0.63	0.65	-0.04	101,200	54	0.63	0.68	42,450	16,000	7,000	5,000		3,000	15,000			12,750
2021-09-17	V	RVG	0.67	0.70	0.65	0.69		376,388	179	0.68	0.72	177,012	39,000	33,000	10,500		8,000	17,500			91,376
2021-09-16	V	RVG	0.72	0.73	0.69	0.69	-0.04	69,762	29	0.68	0.70	56,611	6,000	6,000				500			651
2021-09-15	V	RVG	0.76	0.76	0.73	0.73		34,733	19	0.73	0.78	7,500	4,500	17,000	3,500		1,000	1,150			83
2021-09-14	V	RVG	0.75	0.76	0.73	0.73	-0.02	128,121	46	0.73	0.76	61,700	22,500	14,000	11,500			12,120			6,301
2021-09-13	V	RVG	0.75	0.75	0.73	0.75	0.02	47,272	31	0.74	0.78	10,800	12,000	4,500	1,000		500	11,500			6,972
2021-09-10	V	RVG	0.76	0.76	0.73	0.75	-0.01	19,786	23	0.72	0.76	13,750	4,500					1,150			385
2021-09-09	V	RVG	0.75	0.77	0.75	0.76	0.02	16,177	21	0.72	0.76	7,300	5,500		1,500		1,000	670			207
2021-09-08	V	RVG	0.80	0.83	0.74	0.76	-0.01	55,119	40	0.75	0.80	36,100	5,500	77	1,500		8,000	3,500			442
2021-09-07	V	RVG	0.70	0.83	0.68	0.77	0.08	338,261	192	0.76	0.79	208,328	52,500	10,500	20,000		7,500	29,400			10,033
2021-09-03	V	RVG	0.68	0.70	0.67	0.69		24,900	14	0.68	0.69	13,900	8,000					3,000
2021-09-02	V	RVG	0.67	0.69	0.65	0.67	-0.01	23,254	20	0.65	0.69	14,490	4,500				1,500	2,000			764