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	SEI	1.01	1.04	0.98	0.99	-0.03	4,112,958	3,345	0.99	1.00	2,504,430	354,464	93,095	372,300	81,900	165,600	190,000			269,206		7,800	8,250
2024-05-02	V	SEI	1.08	1.08	1.015	1.02	-0.06	3,362,952	3,029	1.01	1.03	1,665,607	501,136	78,900	454,700	17,216	249,600	233,600			105,685		8,400	29,445
2024-05-01	V	SEI	1.10	1.12	1.06	1.08	-0.04	2,074,726	1,454	1.07	1.10	1,355,793	272,534	66,500	93,600	4,518	155,000	75,900			23,548		8,700	7,040
2024-04-30	V	SEI	1.12	1.13	1.04	1.12	0.02	3,239,223	2,667	1.11	1.13	1,973,784	364,000	74,430	316,200	6,780	120,000	298,900			50,954		16,300	12,600
2024-04-29	V	SEI	1.00	1.17	1.00	1.10	0.10	4,446,454	2,510	1.10	1.11	3,002,416	401,678	186,881	261,200	3,280	185,900	345,200			26,291		13,700	13,600
2024-04-26	V	SEI	1.08	1.08	0.99	0.99	-0.07	2,640,916	1,336	0.99	1.00	1,593,743	388,141	48,000	215,300	2,860	91,100	181,000			68,324		300	25,479
2024-04-25	V	SEI	1.09	1.10	0.98	1.06	-0.005	3,671,597	2,319	1.04	1.06	2,360,146	232,535	246,288	240,600	5,943	156,200	258,600			128,567		8,300	18,500
2024-04-24	V	SEI	1.05	1.20	0.96	1.065	0.045	9,880,588	5,221	1.06	1.08	6,000,831	841,165	506,370	670,100	6,267	422,500	1,045,633			251,990		26,000	44,743
2024-04-23	V	SEI	0.85	1.03	0.85	1.02	0.20	7,126,974	3,139	0.99	1.03	4,134,827	685,143	346,600	750,000	29,452	292,733	580,000			105,943		8,500	65,236
2024-04-22	V	SEI	0.86	0.95	0.82	0.82	0.24	13,325,654	5,645	0.81	0.84	6,927,953	1,680,000	827,482	1,381,000	89,533	234,000	1,516,500			297,124			222,450
2024-04-19	V	SEI	0.60	0.62	0.58	0.58	-0.03	789,885	340	0.58	0.60	326,723	74,000	64,000	109,500	200	4,000	128,000			71,831			3,622
2024-04-18	V	SEI	0.54	0.64	0.52	0.62	0.09	2,340,576	809	0.60	0.62	1,266,787	158,500	311,500	280,000	15,385	38,000	170,500			47,356		3,000	24,200
2024-04-17	V	SEI	0.52	0.54	0.51	0.53	0.02	1,545,359	773	0.53	0.55	599,484	188,000	108,500	484,000	12,337	38,000	63,500			14,600		2,000	24,500
2024-04-16	V	SEI	0.51	0.52	0.495	0.52	0.01	936,641	394	0.50	0.52	499,515	73,500	54,000	172,500	5,325	9,000	91,500			9,773		500	20,409
2024-04-15	V	SEI	0.55	0.55	0.50	0.51	-0.03	697,394	217	0.51	0.54	388,667	31,500	91,342	141,500	440	14,000	18,000			3,738			100
2024-04-12	V	SEI	0.55	0.55	0.51	0.51	-0.03	899,602	259	0.51	0.55	427,717	52,500	149,100	94,500	300	112,500	25,000			1,686			30,400
2024-04-11	V	SEI	0.54	0.56	0.53	0.53	-0.02	625,482	312	0.53	0.55	255,391	32,000	50,500	157,500	3,000	12,500	24,000			33,261			3,500
2024-04-10	V	SEI	0.53	0.55	0.53	0.55	0.01	448,425	318	0.54	0.55	191,624	70,500	9,000	84,500	2,686	15,000	28,000			27,220			9,000
2024-04-09	V	SEI	0.54	0.54	0.525	0.53		398,672	233	0.53	0.54	128,548	37,000	70,500	38,000	1,200	50,500	25,500			20,834			10,600
2024-04-08	V	SEI	0.58	0.58	0.53	0.53	-0.03	1,269,964	386	0.53	0.54	735,567	79,000	84,500	225,000	252	37,500	94,500			8,832			3,210
2024-04-05	V	SEI	0.53	0.56	0.53	0.56	0.04	1,228,433	441	0.53	0.56	545,421	45,000	88,700	247,000	4,787	10,000	102,500			111,391		500	1,680
2024-04-04	V	SEI	0.57	0.57	0.52	0.52	-0.05	1,072,302	401	0.52	0.54	558,909	60,500	97,100	173,500	1,030	28,500	125,000			9,848			6,200
2024-04-03	V	SEI	0.54	0.59	0.54	0.57	0.02	1,448,826	673	0.56	0.57	785,102	119,500	69,530	162,000	5,778	1,500	122,500			142,249			7,480
2024-04-02	V	SEI	0.57	0.57	0.53	0.55	-0.01	1,325,209	525	0.54	0.56	606,179	144,000	70,500	260,000	2,130	33,500	124,500			22,805			34,100
2024-04-01	V	SEI	0.58	0.59	0.55	0.56	-0.01	626,496	356	0.55	0.56	294,235	82,000	14,000	114,500	12,481	5,000	79,000			9,874			14,500
2024-03-28	V	SEI	0.58	0.59	0.56	0.57	-0.01	1,361,461	588	0.56	0.58	724,455	95,000	56,500	155,500	5,100	8,000	96,500			148,315		4,500	11,000
2024-03-27	V	SEI	0.55	0.59	0.55	0.59	0.04	1,209,286	409	0.57	0.59	744,911	80,500	57,980	86,000	280	13,000	58,000			51,116			1,039
2024-03-26	V	SEI	0.55	0.58	0.53	0.55		1,342,643	451	0.54	0.58	581,784	162,000	258,500	197,000	1,000	9,000	103,000			3,199		3,000	13,000
2024-03-25	V	SEI	0.55	0.58	0.53	0.56	0.01	2,108,570	1,095	0.55	0.57	1,051,576	176,000	360,381	265,500	1,811	12,500	101,000			87,953		12,500	25,340
2024-03-22	V	SEI	0.52	0.56	0.51	0.56	0.04	1,731,962	629	0.53	0.56	1,025,725	161,395	30,500	237,000	1,020	108,500	79,000			24,394			16,300
2024-03-21	V	SEI	0.51	0.53	0.495	0.51	0.01	2,030,087	662	0.50	0.53	899,267	257,000	46,500	284,000	20,448	128,000	187,500			74,216		1,500	60,288
2024-03-20	V	SEI	0.50	0.51	0.49	0.50	-0.01	1,872,458	939	0.49	0.51	951,453	147,000	220,500	267,500	8,414	83,500	89,500			49,768		500	26,000
2024-03-19	V	SEI	0.53	0.53	0.50	0.51	-0.02	1,560,089	552	0.51	0.52	715,810	217,500	162,500	259,500	4,332	31,500	130,500			16,754		5,000	15,440
2024-03-18	V	SEI	0.50	0.53	0.495	0.53	0.04	1,911,004	865	0.52	0.53	1,114,941	149,500	134,000	196,500	4,290	8,500	141,500			114,102		7,000	13,200
2024-03-15	V	SEI	0.51	0.53	0.48	0.49	-0.03	4,569,307	1,554	0.48	0.495	2,534,594	386,500	410,876	435,500	5,424	38,500	495,500			115,904		3,500	37,000
2024-03-14	V	SEI	0.405	0.54	0.405	0.52	0.115	5,894,891	1,677	0.51	0.52	3,184,544	666,280	456,883	546,000	13,279	128,500	618,500			150,755		2,500	62,410
2024-03-13	V	SEI	0.405	0.42	0.40	0.41		543,186	207	0.40	0.41	150,565	61,500	158,500	84,000	2,222	7,500	58,000			10,776		500	7,123
2024-03-12	V	SEI	0.42	0.425	0.405	0.415	-0.01	919,972	265	0.41	0.42	385,696	72,000	105,745	195,000	1,656	4,000	95,500			23,837			21,350
2024-03-11	V	SEI	0.445	0.445	0.425	0.425	-0.0175	794,554	399	0.42	0.455	311,112	110,547	67,000	162,000	1,336	20,500	99,500			6,618		13,000
2024-03-08	V	SEI	0.42	0.46	0.415	0.445	0.03	3,056,207	678	0.435	0.455	1,456,157	466,081	320,500	281,000	18,903	9,500	140,000			247,684		6,500	39,000
2024-03-07	V	SEI	0.38	0.43	0.38	0.415	0.03	2,259,377	839	0.405	0.43	713,451	217,000	550,350	400,500	1,994	39,500	227,500			55,536		14,500	35,500
2024-03-06	V	SEI	0.385	0.39	0.375	0.385		1,782,095	515	0.375	0.39	622,955	311,500	84,500	161,000	952	163,500	152,000			220,657		500	50,000
2024-03-05	V	SEI	0.39	0.395	0.37	0.39	0.005	1,210,545	344	0.375	0.39	505,302	90,500	122,500	173,500	1,296	4,000	186,000			100,931		13,500	12,650
2024-03-04	V	SEI	0.40	0.40	0.38	0.385	0.005	2,129,524	451	0.385	0.39	1,315,875	163,000	248,000	169,000	6,211	11,000	163,500			21,079		12,000	10,050
2024-03-01	V	SEI	0.375	0.39	0.37	0.39	0.005	3,166,572	645	0.38	0.40	1,694,833	342,120	486,000	350,000	7,448	14,500	162,000			19,408		6,000	56,600
2024-02-29	V	SEI	0.39	0.39	0.375	0.385		1,434,988	380	0.375	0.39	693,396	167,500	164,904	174,000	15,274	53,500	127,000			19,106		7,000	5,000
2024-02-28	V	SEI	0.385	0.41	0.375	0.385		1,754,219	753	0.375	0.395	1,008,195	134,500	259,900	166,500	5,394	26,500	86,000			35,464		1,500	10,600
2024-02-27	V	SEI	0.405	0.405	0.375	0.385	-0.0175	4,025,533	1,434	0.385	0.39	2,030,753	435,500	605,900	382,500	9,072	67,000	309,000			90,416		16,000	53,200
2024-02-26	V	SEI	0.43	0.43	0.40	0.40	-0.02	2,625,051	1,172	0.395	0.41	1,458,121	186,000	326,529	298,500	8,410	55,500	208,500			26,752		6,000	33,210
2024-02-23	V	SEI	0.43	0.435	0.415	0.415	-0.01	1,083,619	331	0.415	0.44	534,469	99,500	174,800	112,500	4,095	21,000	86,000			24,899		3,000	19,050
2024-02-22	V	SEI	0.445	0.445	0.42	0.425	-0.015	1,614,038	678	0.425	0.445	569,846	197,000	225,000	287,500	2,302	14,000	216,919			55,938		15,000	11,000
2024-02-21	V	SEI	0.45	0.45	0.435	0.44		1,161,921	407	0.435	0.48	616,678	63,500	129,600	192,500	5,011	8,500	101,334			25,991		2,500	13,500
2024-02-20	V	SEI	0.445	0.455	0.435	0.44	-0.005	1,524,487	776	0.435	0.455	760,659	150,500	294,700	150,500	3,304	24,500	98,500			30,860		500	7,000
2024-02-16	V	SEI	0.44	0.455	0.42	0.445	0.02	3,336,697	1,537	0.435	0.455	1,567,327	315,500	376,000	543,500	15,560	73,500	310,500			49,665		23,500	33,000
2024-02-15	V	SEI	0.445	0.445	0.41	0.42	-0.02	1,724,686	604	0.415	0.43	841,102	192,500	167,600	240,000	9,507	30,000	215,000			11,141		1,000	15,750
2024-02-14	V	SEI	0.45	0.45	0.43	0.445	-0.005	986,240	209	0.435	0.445	416,308	40,000	123,000	113,000	282	225,500	36,500			21,780			8,000
2024-02-13	V	SEI	0.45	0.455	0.43	0.45		1,174,337	382	0.445	0.46	529,320	147,500	212,326	110,000	3,630	13,000	98,000			12,127		13,500	22,500
2024-02-12	V	SEI	0.435	0.455	0.425	0.455	0.025	1,439,885	516	0.435	0.455	492,424	248,005	168,000	295,500	16,842	15,500	163,500			31,312			4,861
2024-02-09	V	SEI	0.425	0.445	0.415	0.445	0.025	1,589,376	646	0.425	0.43	744,778	87,500	277,270	274,000	2,338	30,000	117,000			18,959		3,000	2,500
2024-02-08	V	SEI	0.42	0.445	0.415	0.42	0.005	2,540,676	816	0.42	0.425	1,056,829	347,500	317,000	368,000	21,542	52,000	287,000			57,688		7,000	17,500
2024-02-07	V	SEI	0.44	0.44	0.40	0.41	-0.015	2,242,604	781	0.405	0.42	1,035,354	210,500	328,000	346,500	8,469	22,500	201,000			31,404		1,500	53,100
2024-02-06	V	SEI	0.44	0.45	0.425	0.425	-0.005	1,065,493	366	0.425	0.445	538,996	92,000	126,500	124,500	1,845	5,000	115,000			53,167		5,500	750