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
2024-04-26	T	S	0.315	0.325	0.31	0.325	0.0075	308,997	201	0.315	0.325	94,394	19,433	121,000	20,500	250	31,000	14,000			7,309
2024-04-25	T	S	0.33	0.33	0.315	0.32	-0.01	359,413	200	0.315	0.32	193,500	30,000	97,500	21,500	690		1,971			13,958
2024-04-24	T	S	0.335	0.335	0.32	0.33		515,871	147	0.325	0.33	160,501	94,000	153,500	55,500	894	2,000	45,500			2,961
2024-04-23	T	S	0.335	0.34	0.325	0.34	0.01	357,413	110	0.32	0.34	217,590	33,500	28,075	27,500	400	7,000	41,000			719
2024-04-22	T	S	0.32	0.335	0.315	0.335	0.02	375,748	130	0.325	0.335	161,497	32,000	84,000	52,500	1,021		35,848			7,444
2024-04-19	T	S	0.33	0.33	0.31	0.315	-0.01	2,524,630	85	0.315	0.34	2,417,594	29,500	39,500	16,500	730	5,000	10,000			721
2024-04-18	T	S	0.32	0.325	0.315	0.325	0.005	127,386	50	0.32	0.33	40,145	25,500	14,000	10,000	136	28,000	7,500			1,870
2024-04-17	T	S	0.34	0.34	0.32	0.32	-0.01	203,301	209	0.315	0.34	53,531	26,820	62,000	25,000	1,606	1,000	20,501			9,858
2024-04-16	T	S	0.31	0.35	0.31	0.33	0.015	497,584	196	0.33	0.335	170,158	12,549	186,910	17,000	1,554	1,500	97,500			5,602
2024-04-15	T	S	0.33	0.335	0.30	0.315	-0.02	845,818	140	0.315	0.34	400,555	35,500	265,700	36,500	1,470	103,500	1,500			264
2024-04-12	T	S	0.35	0.35	0.33	0.335	-0.015	308,239	105	0.335	0.35	115,961	46,000	15,000	54,500	506	10,000	63,500			1,568
2024-04-11	T	S	0.36	0.36	0.35	0.35	-0.01	214,095	110	0.35	0.36	126,300	24,500	9,500	24,500	515	1,000	26,001			1,090
2024-04-10	T	S	0.34	0.36	0.335	0.36	0.015	1,286,667	240	0.35	0.36	935,226	108,500	45,500	51,500	1,100	12,000	85,000			45,502
2024-04-09	T	S	0.32	0.35	0.32	0.35	0.04	1,163,932	433	0.34	0.35	409,841	151,595	222,160	40,500	5,799	178,000	55,501			97,013
2024-04-08	T	S	0.315	0.32	0.305	0.31	-0.01	272,125	136	0.31	0.32	92,601	41,033	103,660	23,000	425		8,501			1,994
2024-04-05	T	S	0.31	0.325	0.30	0.325	0.01	216,139	79	0.31	0.33	100,505	6,639	82,000	19,500	509		5,549			971
2024-04-04	T	S	0.30	0.32	0.30	0.315	0.01	556,830	178	0.305	0.32	315,741	62,901	100,000	29,500	1,367	17,500	25,501			2,689
2024-04-03	T	S	0.285	0.305	0.285	0.305	0.02	561,737	162	0.295	0.305	368,374	85,500	13,000	62,000	7,160	1,000	23,121			665
2024-04-02	T	S	0.28	0.29	0.28	0.29	0.015	203,972	85	0.285	0.29	60,000	32,000	60,594	34,500	442	14,500	501			728
2024-04-01	T	S	0.28	0.28	0.275	0.275	-0.005	216,274	103	0.275	0.28	73,665	45,500	53,500	10,500	21,200	500	7,700			2,274
2024-03-28	T	S	0.28	0.285	0.275	0.285	0.005	233,951	135	0.28	0.285	116,524	9,500	71,500	17,000	640	4,000	12,000			2,494
2024-03-27	T	S	0.28	0.285	0.28	0.285	0.005	114,156	41	0.28	0.285	28,300	2,500	23,000	27,000	850	30,000	1,001			1,335
2024-03-26	T	S	0.285	0.285	0.28	0.28	-0.005	271,278	74	0.28	0.285	112,350	23,000	93,058	25,000	460	14,500	2,002			486
2024-03-25	T	S	0.285	0.295	0.285	0.285	-0.01	319,161	83	0.285	0.295	174,881	58,500	41,500	10,500	696	30,000	180			1,084
2024-03-22	T	S	0.295	0.30	0.29	0.30	0.005	52,416	36	0.29	0.30	16,551	5,000	11,500	11,500	1,440		501			1,494			4,200
2024-03-21	T	S	0.295	0.30	0.295	0.295		245,800	82	0.29	0.30	115,983	45,000	16,306	24,500	854	28,000	2,500			11,929
2024-03-20	T	S	0.29	0.30	0.29	0.30	0.005	90,048	33	0.295	0.30	58,390		26,500		970		2,500			750
2024-03-19	T	S	0.295	0.30	0.295	0.30	0.005	385,098	75	0.29	0.30	181,971	36,500	21,500	67,500	520	73,000	3,001			920
2024-03-18	T	S	0.29	0.295	0.285	0.295	0.005	373,667	186	0.29	0.295	75,052	105,000	139,500	4,000	211	5,500	1,001			25,756
2024-03-15	T	S	0.29	0.30	0.29	0.295	0.005	442,143	51	0.29	0.295	399,320	15,000	18,000	6,500	823		1,501			807
2024-03-14	T	S	0.30	0.30	0.29	0.29	-0.005	607,065	80	0.29	0.30	492,008	3,500	96,500	10,500	475	500	2,001			910
2024-03-13	T	S	0.285	0.295	0.285	0.295	0.005	257,735	68	0.29	0.30	107,268	33,062	78,500	22,500	965	1,000	13,000			1,203
2024-03-12	T	S	0.29	0.295	0.29	0.29		225,549	58	0.29	0.295	64,578	21,000	85,000	12,000	928	41,000	1			885
2024-03-11	T	S	0.28	0.295	0.28	0.29	-0.005	236,270	130	0.29	0.30	144,724	45,000	42,500	1,000	654		500			650
2024-03-08	T	S	0.295	0.30	0.29	0.29		196,221	104	0.29	0.30	47,449	53,200	44,000		5	27,000	23,000			1,283
2024-03-07	T	S	0.295	0.31	0.28	0.295		696,209	188	0.29	0.30	386,294	85,001	116,000	38,000	450	1,000	68,001			1,295
2024-03-06	T	S	0.29	0.30	0.285	0.29	-0.005	265,994	121	0.29	0.295	120,905	34,500	41,501	35,500	260	1,500	30,001			1,276
2024-03-05	T	S	0.315	0.315	0.29	0.30	0.01	370,629	108	0.29	0.30	232,801	14,000	51,000	37,500	721	2,000	30,500			745
2024-03-04	T	S	0.29	0.295	0.275	0.295	0.015	469,835	193	0.29	0.295	160,331	76,070	121,074	61,500	896	500	46,767			1,135
2024-03-01	T	S	0.275	0.29	0.27	0.285	0.01	297,812	110	0.28	0.285	185,372	33,500	56,260	14,000	1,275		4,001			1,244
2024-02-29	T	S	0.29	0.29	0.27	0.28		133,533	51	0.275	0.285	35,000	17,500	43,990	34,000	692		1,501			450
2024-02-28	T	S	0.28	0.29	0.275	0.285		180,163	69	0.27	0.29	53,172	15,500	59,500	24,500	1,835	6,500	17,500			537
2024-02-27	T	S	0.28	0.285	0.275	0.28		505,548	109	0.275	0.295	258,027	90,500	69,500	61,000	999	2,500	21,001			1,721
2024-02-26	T	S	0.275	0.295	0.275	0.28	-0.005	290,534	116	0.28	0.295	137,613	58,500	54,500	11,000	528	8,026	18,001			1,156
2024-02-23	T	S	0.28	0.29	0.27	0.28		308,003	136	0.28	0.285	94,150	97,000	55,500	44,000	457	4,500	9,529			2,051
2024-02-22	T	S	0.275	0.29	0.27	0.28	0.005	223,259	68	0.28	0.29	88,793	19,500	71,000	15,500	400	1,000	25,500			1,014
2024-02-21	T	S	0.28	0.285	0.275	0.275	-0.005	120,395	69	0.275	0.285	32,000	28,000	10,600	31,000	381		16,000			1,503
2024-02-20	T	S	0.275	0.29	0.265	0.285	0.02	445,251	169	0.275	0.29	193,515	55,500	79,000	49,500	854	7,500	56,001			1,042
2024-02-16	T	S	0.265	0.275	0.265	0.275	0.005	208,416	103	0.265	0.275	55,040	45,500	48,500	41,500	1,835	7,000	6,785			643
2024-02-15	T	S	0.27	0.275	0.265	0.27		458,883	110	0.265	0.275	163,241	28,000	85,000	6,000	938	171,500	2,500			1,323
2024-02-14	T	S	0.265	0.275	0.265	0.27	-0.005	693,524	246	0.27	0.275	325,037	120,500	103,000	65,000	1,021	6,500	69,500			1,827
2024-02-13	T	S	0.28	0.29	0.275	0.275	-0.015	769,105	148	0.275	0.28	418,564	49,714	61,000	135,005	656	10,000	92,500			1,248
2024-02-12	T	S	0.295	0.30	0.285	0.295	0.005	216,339	80	0.285	0.30	110,258	20,526	48,500	12,000	309		23,567			570
2024-02-09	T	S	0.285	0.295	0.28	0.29	0.01	257,975	79	0.275	0.295	88,313	28,500	81,000	36,500	70		21,500			42
2024-02-08	T	S	0.285	0.29	0.255	0.28	-0.01	1,436,984	389	0.275	0.28	810,779	226,000	158,900	154,500	913	5,000	75,000			2,493		500
2024-02-07	T	S	0.29	0.31	0.285	0.29		979,356	224	0.285	0.30	617,862	134,500	53,000	65,500	288	47,500	54,710			4,302		500
2024-02-06	T	S	0.295	0.295	0.29	0.29		297,174	52	0.29	0.295	260,320	28,000	2,000	4,000	413	1,000				1,005
2024-02-05	T	S	0.295	0.295	0.29	0.29	-0.005	511,115	78	0.29	0.30	349,001	73,500	16,200	2,500	1,205	53,500	12,749			1,902
2024-02-02	T	S	0.295	0.30	0.29	0.30	0.01	502,009	112	0.29	0.30	228,150	102,000	59,500	53,500	422	8,500	47,000			856		1,000
2024-02-01	T	S	0.29	0.30	0.29	0.29		248,561	84	0.29	0.295	85,340	39,000	23,500	48,000	5,722	5,500	40,000			315
2024-01-31	T	S	0.295	0.30	0.285	0.295		555,038	137	0.29	0.295	355,817	82,000	33,500	32,000	500	15,000	34,001			1,333
2024-01-30	T	S	0.29	0.30	0.29	0.30	0.005	171,248	84	0.295	0.30	89,618	10,000	30,000	22,500	760	3,500	12,499			721
2024-01-29	T	S	0.295	0.30	0.29	0.295		373,142	88	0.295	0.30	115,002	99,000	66,300	25,000	300		35,502			990			29,050