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
2024-05-17	V	SASK	0.70	0.78	0.70	0.73	0.03	3,747,202	1,673	0.73	0.76	1,374,949	273,000	877,350	395,000	736	134,000	394,928			156,254		23,500	53,875
2024-05-16	V	SASK	0.68	0.72	0.68	0.70	0.02	2,324,045	759	0.68	0.70	555,105	201,330	595,500	776,500	2,159	20,000	68,001			60,816		6,500	18,000
2024-05-15	V	SASK	0.71	0.715	0.67	0.68	-0.03	1,409,532	594	0.68	0.69	830,343	77,700	210,634	110,500	338	39,000	75,901			17,236		4,500	18,500
2024-05-14	V	SASK	0.74	0.76	0.70	0.70	-0.05	647,972	373	0.70	0.74	290,959	49,000	118,500	66,500	500	10,000	50,201			49,833		5,500	4,511
2024-05-13	V	SASK	0.69	0.78	0.69	0.75	0.06	2,852,684	2,078	0.74	0.77	1,224,508	311,500	232,500	287,000	3,068	302,500	266,440			162,930		21,000	13,500
2024-05-10	V	SASK	0.73	0.74	0.69	0.69	-0.03	675,533	409	0.69	0.72	280,498	39,500	158,323	83,500	877	19,000	59,500			16,301		2,000
2024-05-09	V	SASK	0.72	0.74	0.69	0.72	0.01	1,215,275	585	0.71	0.73	551,674	158,000	112,000	182,500	2,150	14,000	161,501			30,234		500	1,646
2024-05-08	V	SASK	0.73	0.73	0.69	0.71	-0.02	1,646,745	730	0.70	0.71	832,718	149,500	197,500	312,000	1,230	19,500	81,060			23,311		500	18,500
2024-05-07	V	SASK	0.76	0.77	0.73	0.75	0.01	577,591	342	0.73	0.75	267,108	74,420	115,500	55,000	299	5,000	29,002			17,383		4,000	7,000
2024-05-06	V	SASK	0.74	0.78	0.74	0.74	0.01	1,124,820	600	0.74	0.75	511,858	103,500	180,140	133,500	905	12,500	129,501			28,421		2,000	13,650
2024-05-03	V	SASK	0.74	0.75	0.72	0.75	0.02	405,647	326	0.73	0.76	131,646	46,000	127,001	44,000	596	3,000	18,501			29,053			4,500
2024-05-02	V	SASK	0.72	0.79	0.715	0.73	0.04	4,893,327	1,323	0.72	0.75	1,179,394	472,500	290,120	458,500	1,956,106	79,000	299,629			84,504		5,000	44,740
2024-05-01	V	SASK	0.70	0.73	0.69	0.69		933,712	524	0.69	0.72	401,622	47,000	236,500	127,500	50	11,500	71,501			21,458		2,000	3,959
2024-04-30	V	SASK	0.69	0.74	0.68	0.68	-0.015	786,298	390	0.68	0.70	350,688	39,500	167,766	76,000	1,584	3,500	55,000			48,505		2,000	12,150
2024-04-29	V	SASK	0.73	0.74	0.69	0.70	-0.03	1,194,572	402	0.69	0.70	591,013	48,285	153,500	234,500	1,185	7,500	116,501			9,212			19,000
2024-04-26	V	SASK	0.69	0.75	0.69	0.73	0.04	1,199,011	449	0.72	0.73	598,219	56,000	166,590	166,000	373	14,500	156,001			2,435		4,500	11,000
2024-04-25	V	SASK	0.70	0.70	0.64	0.69	-0.01	1,403,246	552	0.69	0.70	839,360	104,680	92,500	155,500	3,744	13,500	108,502			19,296		3,000	42,328
2024-04-24	V	SASK	0.73	0.73	0.70	0.70	-0.03	1,264,159	450	0.70	0.72	723,126	48,207	301,580	120,000	564	2,000	60,502			3,089			4,020
2024-04-23	V	SASK	0.72	0.74	0.72	0.73		677,433	397	0.72	0.74	428,841	20,035	101,675	84,000	499	4,000	23,501			10,857		2,500	1,159
2024-04-22	V	SASK	0.76	0.77	0.72	0.73	-0.03	1,074,311	564	0.72	0.76	481,092	44,500	185,500	176,000	14,900	5,500	80,702			44,121			25,670
2024-04-19	V	SASK	0.79	0.79	0.76	0.76	-0.04	1,965,583	847	0.76	0.78	933,805	208,300	214,204	342,000	6,020	16,500	76,002			50,296			53,536
2024-04-18	V	SASK	0.83	0.83	0.80	0.81	0.01	773,111	497	0.79	0.81	335,226	63,100	181,045	56,000	1,383	5,000	47,000			65,112			1,500
2024-04-17	V	SASK	0.82	0.85	0.80	0.80	-0.03	3,233,854	1,079	0.80	0.82	1,061,478	496,000	190,500	373,500	4,311	111,000	236,001			342,336		7,000	14,593
2024-04-16	V	SASK	0.81	0.83	0.81	0.83		1,188,414	416	0.82	0.83	299,106	37,000	49,305	31,000	5,017	1,000	18,501			490,702		500	8,103
2024-04-15	V	SASK	0.82	0.83	0.81	0.82	-0.01	895,252	518	0.80	0.84	262,613	74,500	24,500	34,000	535	500	51,002			179,405
2024-04-12	V	SASK	0.82	0.85	0.81	0.83		2,202,997	861	0.82	0.84	1,184,114	142,000	136,000	209,500	4,524	35,500	66,533			224,845			6,100
2024-04-11	V	SASK	0.85	0.85	0.81	0.82		944,776	552	0.81	0.84	437,840	61,500	82,679	119,500	378	24,500	109,001			46,493		1,500	3,500
2024-04-10	V	SASK	0.83	0.84	0.81	0.82	-0.01	964,986	361	0.82	0.84	698,529	32,000	26,559	48,000	505	15,500	51,001			2,391			5,500
2024-04-09	V	SASK	0.84	0.86	0.82	0.83	-0.05	920,957	288	0.83	0.84	631,290	54,000	63,500	37,000	26	9,500	34,501			75,665			13,000
2024-04-08	V	SASK	0.83	0.88	0.80	0.88	0.04	1,033,675	530	0.81	0.90	655,485	62,110	84,010	76,000	634	21,000	94,001			17,172		1,500	3,800
2024-04-05	V	SASK	0.82	0.84	0.80	0.84	0.01	844,840	625	0.81	0.84	418,713	63,500	59,000	58,500	420	26,500	56,501			43,429
2024-04-04	V	SASK	0.82	0.83	0.80	0.83	0.01	1,595,836	748	0.80	0.83	567,448	118,500	61,707	160,500	588	208,500	19,502			195,667			1,000
2024-04-03	V	SASK	0.80	0.83	0.79	0.82	0.04	1,887,666	637	0.81	0.84	621,022	88,585	62,703	94,000	232	111,386	91,924			685,964			186
2024-04-02	V	SASK	0.82	0.82	0.78	0.78	-0.03	1,505,004	1,152	0.78	0.79	272,485	175,962	81,886	50,000	912	275,500	28,501			382,811			2,232
2024-04-01	V	SASK	0.81	0.82	0.78	0.81	-0.01	1,391,876	881	0.80	0.82	557,663	78,500	105,654	126,000	1,917	165,000	77,500			122,718		2,500	2,500
2024-03-28	V	SASK	0.83	0.84	0.75	0.82		4,993,638	1,437	0.76	0.85	2,385,517	159,000	561,250	323,500	38	1,293,000	169,511			71,697		1,000	3,500
2024-03-27	V	SASK	0.83	0.85	0.80	0.82	-0.02	2,101,776	1,146	0.82	0.84	1,321,129	93,500	319,500	66,500	17,251	53,000	77,642			111,964		6,000	24,000
2024-03-26	V	SASK	0.80	0.84	0.78	0.82	0.03	1,356,952	995	0.82	0.84	564,314	100,500	318,100	152,000	3,942	31,000	101,001			68,867		1,500	6,000
2024-03-25	V	SASK	0.79	0.80	0.76	0.79	0.005	993,870	585	0.76	0.79	255,930	90,000	112,500	124,500	1,771	71,500	73,501			211,750		1,000	3,600
2024-03-22	V	SASK	0.81	0.81	0.77	0.79	-0.01	1,502,636	711	0.77	0.79	462,996	109,230	162,424	155,500	4,235	74,500	147,002			351,111		2,500	3,000
2024-03-21	V	SASK	0.82	0.83	0.79	0.80	-0.01	1,043,688	516	0.80	0.81	327,195	86,900	78,000	99,500	2,817	35,000	64,236			171,907		7,000	2,500
2024-03-20	V	SASK	0.80	0.87	0.79	0.81	0.015	5,286,734	2,797	0.80	0.82	1,840,931	570,000	450,000	692,500	12,654	147,500	431,463			660,786		12,500	19,000
2024-03-19	V	SASK	0.82	0.83	0.77	0.79	-0.02	1,980,688	1,233	0.79	0.80	626,336	248,500	103,300	103,500	1,108	157,000	77,502			410,563			2,100
2024-03-18	V	SASK	0.75	0.85	0.74	0.81	0.06	1,627,226	1,332	0.79	0.81	902,923	176,500	82,000	138,000	2,039	22,000	250,823			41,754			2,500
2024-03-15	V	SASK	0.80	0.83	0.74	0.75	-0.03	1,676,844	1,250	0.75	0.78	855,798	121,500	112,001	152,000	2,046	75,000	173,620			113,858		8,500	22,500
2024-03-14	V	SASK	0.82	0.82	0.77	0.78	-0.03	941,996	686	0.76	0.81	645,753	91,250	42,500	55,500	753	13,500	46,000			31,232			10,513
2024-03-13	V	SASK	0.86	0.86	0.79	0.81	-0.05	2,421,490	1,450	0.81	0.85	1,411,361	129,100	179,400	180,500	1,444	35,470	205,001			239,233		7,000	4,000
2024-03-12	V	SASK	0.90	0.91	0.82	0.86	-0.05	1,597,494	835	0.82	0.87	965,246	93,238	120,678	191,000	3,621	17,000	173,694			22,729			1,000
2024-03-11	V	SASK	0.94	0.95	0.90	0.92	-0.01	301,450	238	0.90	0.95	124,406	24,500	35,594	27,000	1	1,500	83,525			4,430
2024-03-08	V	SASK	0.95	0.95	0.90	0.92	-0.03	219,411	182	0.92	0.93	57,551	15,067	55,281	29,000	2,400	3,500	49,002			2,099			4,500
2024-03-07	V	SASK	0.93	0.97	0.90	0.95	0.05	726,897	391	0.92	0.97	364,316	43,146	21,000	70,500	3,120	23,000	193,501			3,264
2024-03-06	V	SASK	0.93	0.95	0.89	0.92	-0.02	260,828	451	0.90	0.93	158,894	24,000	14,261	25,000	500	8,500	22,001			6,169
2024-03-05	V	SASK	0.96	0.96	0.89	0.92	-0.03	845,022	439	0.90	0.95	509,395	57,000	27,000	107,500	10,190	18,500	105,500			4,635
2024-03-04	V	SASK	0.97	0.99	0.94	0.95	-0.02	242,353	107	0.95	0.99	166,572	4,500		30,000	11,800	1,000	27,442			492
2024-03-01	C	SASK	0.91	1.01	0.91	0.97	0.07	627,247	468				87,500		84,500		15,500	108,001			11,728			5,500
2024-02-29	C	SASK	0.94	0.95	0.90	0.90	-0.01	594,764	304				77,500		72,500		9,000	74,500			24,473			5,500
2024-02-28	C	SASK	0.97	0.97	0.88	0.91	-0.04	502,492	428				46,500		93,000		9,000	85,204			3,895			3,000
2024-02-27	C	SASK	0.93	0.97	0.92	0.96	0.05	388,335	303				48,500		65,000		16,000	82,668			13,727
2024-02-26	C	SASK	0.95	0.96	0.91	0.91	-0.03	85,041	112				9,500		15,000		500	23,502			2,003
2024-02-23	C	SASK	1.00	1.00	0.90	0.94	-0.02	517,064	482				116,500		78,000		13,000	70,001			2,855
2024-02-22	C	SASK	1.00	1.05	0.96	0.96	-0.04	125,965	193				16,100		22,500		23,900	16,200			123			300
2024-02-21	C	SASK	0.97	1.01	0.96	1.00	0.02	300,728	208				10,500		92,000		8,500	18,801			1,609
2024-02-20	C	SASK	1.01	1.06	0.97	0.97	-0.03	145,466	267				9,700		20,800		5,537	22,500			1,242