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
2024-05-03	V	SDR	0.07	0.08	0.07	0.08	0.015	25,600	4	0.06	0.09	25,500									100
2024-05-02	V	SDR	0.08	0.08	0.06	0.06	-0.02	147,151	14	0.06	0.065	126,000	6,000		3,000			11,000			1,151
2024-05-01	V	SDR				0.08				0.065	0.08
2024-04-30	V	SDR	0.08	0.08	0.08	0.08		5,000	3	0.065	0.08				1,000			4,000
2024-04-29	V	SDR	0.08	0.08	0.07	0.08	-0.005	232,700	14	0.065	0.08	170,700			10,000			52,000
2024-04-26	V	SDR	0.095	0.095	0.08	0.08	-0.005	25,263	5	0.08	0.09	18,000			5,000	263		2,000
2024-04-25	V	SDR	0.10	0.10	0.08	0.085	0.005	21,529	9	0.065	0.10	6,000		6,000		200		9,329
2024-04-24	V	SDR				0.08				0.07	0.10
2024-04-23	V	SDR				0.08				0.07	0.10
2024-04-22	V	SDR	0.09	0.10	0.08	0.08	-0.02	54,800	15	0.065	0.10	2,850		32,000	11,000			5,500			3,150
2024-04-19	V	SDR	0.095	0.10	0.095	0.10	0.015	35,216	16	0.075	0.10	7,000		8,000	8,000			11,000			700
2024-04-18	V	SDR	0.095	0.095	0.08	0.08		41,011	19	0.075	0.10	12,500	1,000		9,000			7,000			11,511
2024-04-17	V	SDR	0.08	0.08	0.08	0.08	-0.02	5,516	5	0.075	0.095	4,000		500				1,000
2024-04-16	V	SDR	0.10	0.105	0.10	0.105	0.025	67,305	7	0.075	0.105	30,000						14,000			22,808
2024-04-15	V	SDR	0.095	0.095	0.08	0.08	-0.02	171,137	36	0.075	0.105	87,250	19,447	20,000	4,500	328		21,500			17,500
2024-04-12	V	SDR	0.08	0.10	0.08	0.095	0.02	131,611	26	0.09	0.10	105,500		13,000	2,000	111		10,000			1,000
2024-04-11	V	SDR	0.075	0.075	0.075	0.075	0.01	7,000	1	0.07	0.09	7,000
2024-04-10	V	SDR	0.07	0.07	0.065	0.065	-0.01	52,000	5	0.065	0.075	31,000			7,000			14,000
2024-04-09	V	SDR	0.075	0.075	0.075	0.075	0.005	2,090	2	0.07	0.075	2,000									90
2024-04-08	V	SDR	0.07	0.075	0.065	0.07		395,051	19	0.065	0.09	236,000	8,000	30,000	58,000		19,000	43,000			1,051
2024-04-05	V	SDR	0.065	0.07	0.065	0.07	0.01	67,000	13	0.06	0.07	36,000			14,000		1,000	16,000
2024-04-04	V	SDR	0.065	0.07	0.06	0.06	-0.01	208,204	25	0.06	0.07	94,000		79,000	7,000	614	5,000	21,000			990
2024-04-03	V	SDR	0.07	0.07	0.065	0.07		28,500	8	0.06	0.075	15,000		500	8,000			5,000
2024-04-02	V	SDR	0.065	0.07	0.065	0.07	0.005	482,313	31	0.06	0.075	299,030	23,000	50,000		728		109,000			555
2024-04-01	V	SDR	0.055	0.07	0.055	0.07	0.02	122,422	14	0.065	0.07	81,200			3,000	214		37,000			990
2024-03-28	V	SDR	0.04	0.055	0.04	0.05	0.01	510,600	24	0.05	0.055	397,000	1,000		11,000		22,000	79,000
2024-03-27	V	SDR	0.04	0.04	0.04	0.04		121,250	7	0.035	0.04	86,250	13,000				22,000
2024-03-26	V	SDR	0.04	0.04	0.035	0.04		111,027	8	0.035	0.05	80,000	11,000		8,000			12,000			27
2024-03-25	V	SDR	0.04	0.04	0.04	0.04	-0.005	101,265	10	0.04	0.05	30,000	4,000		11,000			56,000			265
2024-03-22	V	SDR	0.045	0.045	0.045	0.045		3,555	2	0.04	0.045	3,555
2024-03-21	V	SDR	0.04	0.045	0.04	0.045	-0.005	45,008	3	0.045	0.05	10,000			35,000
2024-03-20	V	SDR	0.045	0.05	0.045	0.05	0.01	156,876	18	0.035	0.05	34,000	8,000		58,000		14,000	42,000			876
2024-03-19	V	SDR	0.04	0.04	0.04	0.04	-0.01	149,015	11	0.03	0.05	105,000	16,000				24,000	4,000			15
2024-03-18	V	SDR	0.04	0.04	0.04	0.04	-0.01	25,300	2	0.04	0.055			25,000
2024-03-15	V	SDR				0.05				0.04	0.055
2024-03-14	V	SDR	0.055	0.055	0.055	0.055	0.005	20,909	2	0.04	0.055			20,000
2024-03-13	V	SDR	0.05	0.05	0.05	0.05	0.01	102,480	8	0.04	0.05	96,000			6,000						480
2024-03-12	V	SDR	0.05	0.05	0.04	0.04		212,000	13	0.04	0.05	155,000			6,000			51,000
2024-03-11	V	SDR	0.04	0.04	0.04	0.04	0.005	105,571	5	0.04	0.045	105,571
2024-03-08	V	SDR	0.035	0.045	0.035	0.035	-0.01	278,000	20	0.035	0.04	143,000	16,000		7,000		8,000	104,000
2024-03-07	V	SDR				0.045				0.03	0.055
2024-03-06	V	SDR	0.055	0.055	0.055	0.055	0.01	3,000	1	0.035	0.055							3,000
2024-03-05	V	SDR	0.04	0.045	0.04	0.045	0.005	78,500	8	0.035	0.055	75,000						3,000
2024-03-04	V	SDR	0.04	0.045	0.04	0.04	0.005	230,800	14	0.035	0.04	197,400			1,000			22,000			400			10,000
2024-03-01	V	SDR	0.035	0.035	0.03	0.035	0.01	148,112	9	0.02	0.035	134,000			4,000			10,000			112
2024-02-29	V	SDR	0.03	0.03	0.025	0.025		277,000	19	0.02	0.03	187,000	6,000		20,000			64,000
2024-02-28	V	SDR				0.025				0.025	0.035
2024-02-27	V	SDR				0.025				0.02	0.035
2024-02-26	V	SDR	0.025	0.03	0.025	0.025	-0.005	144,089	6	0.02	0.025	127,200	16,889
2024-02-23	V	SDR	0.03	0.03	0.03	0.03		48,000	2	0.025	0.04	48,000
2024-02-22	V	SDR	0.03	0.03	0.03	0.03		107,300	3	0.025	0.03	107,000				300
2024-02-21	V	SDR				0.03				0.025	0.04
2024-02-20	V	SDR				0.03				0.03	0.04
2024-02-16	V	SDR	0.03	0.03	0.03	0.03		28,000	4	0.03	0.04	27,000						1,000
2024-02-15	V	SDR						550	1	0.03	0.04
2024-02-14	V	SDR	0.04	0.04	0.04	0.04	0.01	2,350	3	0.035	0.04	850			1,000
2024-02-13	V	SDR	0.03	0.03	0.03	0.03	-0.005	197,200	27	0.035	0.04	121,000			6,000	700		69,000
2024-02-12	V	SDR	0.04	0.04	0.03	0.03	-0.01	129,128	12	0.035	0.045	69,000	10,000		11,000			38,000			1,128
2024-02-09	V	SDR	0.04	0.04	0.04	0.04	-0.005	40,900	7	0.04	0.05	22,900			1,000			17,000
2024-02-08	V	SDR	0.045	0.045	0.045	0.045		6,000	2	0.04	0.05	6,000
2024-02-07	V	SDR	0.05	0.05	0.05	0.05	0.005	1,000	1	0.045	0.05				1,000
2024-02-06	V	SDR	0.045	0.045	0.045	0.045	0.005	23,000	6	0.045	0.05	12,000			1,000			10,000
2024-02-05	V	SDR	0.045	0.045	0.035	0.04	-0.01	83,000	8	0.04	0.045	65,000						18,000