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	SEND	0.10	0.10	0.095	0.095	-0.005	101,500	14	0.095	0.10	81,000			5,000			15,500
2024-05-16	V	SEND	0.095	0.10	0.09	0.10	0.005	312,700	39	0.095	0.105	210,700		10,000	23,000		25,000	44,000
2024-05-15	V	SEND	0.10	0.10	0.095	0.095	-0.005	189,576	34	0.09	0.10	164,970	14,000			100		10,500			6
2024-05-14	V	SEND	0.10	0.105	0.095	0.10	-0.01	234,950	33	0.10	0.105	195,000	19,000		5,000			15,500			450
2024-05-13	V	SEND	0.105	0.11	0.095	0.11	0.01	46,500	18	0.105	0.11	28,800	1,000	500	14,000			2,000			200
2024-05-10	V	SEND	0.105	0.105	0.10	0.10	-0.01	220,620	25	0.10	0.105	188,519		10,000			5,000	17,000			1
2024-05-09	V	SEND	0.11	0.12	0.105	0.105	0.005	615,115	83	0.105	0.11	482,000	53,500	19,000	21,000			39,000
2024-05-08	V	SEND	0.10	0.105	0.10	0.10		69,500	12	0.095	0.10	37,000		4,000	3,500			25,000
2024-05-07	V	SEND	0.10	0.105	0.10	0.10		172,500	18	0.095	0.105	163,500	5,000		2,000			2,000
2024-05-06	V	SEND	0.095	0.10	0.09	0.10		216,300	34	0.095	0.10	176,500	9,000		1,000	100		29,500
2024-05-03	V	SEND	0.11	0.11	0.09	0.095	-0.01	369,135	76	0.095	0.11	208,380	31,000		85,500			44,000			190
2024-05-02	V	SEND	0.125	0.125	0.10	0.105	-0.015	376,200	101	0.105	0.11	242,280	27,500	5,000	32,000	410		68,500			335
2024-05-01	V	SEND	0.165	0.165	0.11	0.115	-0.06	1,229,566	258	0.115	0.125	626,433	121,000	107,500	100,500	834	17,000	223,301			27,083			5,000
2024-04-30	V	SEND	0.18	0.185	0.17	0.175	0.005	159,200	28	0.165	0.175	119,200	5,000					35,000
2024-04-29	V	SEND	0.17	0.18	0.17	0.17	-0.005	115,856	30	0.17	0.18	79,681	10,500		10,000			15,000
2024-04-26	V	SEND	0.19	0.19	0.16	0.18	-0.01	208,099	36	0.17	0.18	101,849	57,500	11,000	14,000		3,000	20,500			250
2024-04-25	V	SEND	0.185	0.185	0.185	0.185	-0.005	727	3	0.175	0.19	227						500
2024-04-24	V	SEND	0.19	0.19	0.19	0.19	0.005	40,000	4	0.175	0.19	14,500	10,000					15,500
2024-04-23	V	SEND	0.18	0.185	0.175	0.185	0.01	116,889	19	0.175	0.19	113,389						3,500
2024-04-22	V	SEND	0.185	0.185	0.175	0.175	-0.015	72,135	12	0.175	0.18	67,000						5,000			135
2024-04-19	V	SEND	0.18	0.20	0.175	0.19	0.02	169,110	47	0.175	0.185	115,600	24,500		11,000			18,000			10
2024-04-18	V	SEND	0.175	0.18	0.165	0.165	-0.01	57,153	19	0.165	0.185	45,073	3,000	1,000		580		7,500
2024-04-17	V	SEND	0.17	0.18	0.165	0.175	0.01	150,892	44	0.165	0.185	79,880	38,000	8,000	8,000		1,750	14,000			1,262
2024-04-16	V	SEND	0.17	0.175	0.16	0.165		167,554	61	0.165	0.175	98,252	26,000	500	11,500			30,000			944
2024-04-15	V	SEND	0.18	0.18	0.165	0.165	-0.01	119,230	41	0.165	0.175	105,730	4,500				4,000	4,500			500
2024-04-12	V	SEND	0.195	0.195	0.175	0.175	-0.02	358,183	103	0.175	0.18	267,134	35,500	4,000	12,000	1,290	12,000	24,500			821
2024-04-11	V	SEND	0.215	0.215	0.19	0.195	-0.005	669,484	88	0.19	0.195	494,300	10,500	23,500	94,500	20,334		15,500			850			10,000
2024-04-10	V	SEND	0.215	0.215	0.20	0.20	-0.01	136,600	44	0.20	0.215	95,600	7,000	1,000	8,000			25,000
2024-04-09	V	SEND	0.205	0.22	0.20	0.21	0.01	312,504	94	0.205	0.22	238,355	12,500	3,500	5,000	292		51,500			557
2024-04-08	V	SEND	0.195	0.20	0.19	0.20	0.01	499,197	93	0.20	0.205	357,523	96,006	3,475	7,000	429	3,500	29,400			1,764
2024-04-05	V	SEND	0.195	0.205	0.19	0.19	-0.005	455,504	94	0.19	0.195	336,371	36,000	14,000	11,000		14,500	42,500			683
2024-04-04	V	SEND	0.20	0.20	0.18	0.195	-0.005	1,010,753	196	0.195	0.20	714,837	58,000	53,000	35,000		25,000	123,500			1,416
2024-04-03	V	SEND	0.28	0.28	0.19	0.20	-0.095	2,880,197	614	0.195	0.20	1,458,244	452,750	170,230	332,500	1,771	28,500	429,862			4,319
2024-04-02	V	SEND	0.32	0.32	0.295	0.305	-0.02	398,543	160	0.30	0.31	255,200	33,000	21,000	6,500	806	14,500	66,000			372
2024-04-01	V	SEND	0.325	0.34	0.315	0.325	0.01	338,080	81	0.315	0.33	264,980		23,500	12,000		2,500	34,500			100
2024-03-28	V	SEND	0.34	0.365	0.31	0.315	-0.025	355,933	105	0.31	0.34	258,634		25,799	18,500	525	6,000	44,500			1,643
2024-03-27	V	SEND	0.33	0.34	0.32	0.34	0.015	135,993	40	0.33	0.34	133,536	500			630		500			450
2024-03-26	V	SEND	0.33	0.33	0.315	0.325	-0.005	65,396	30	0.315	0.33	43,186		6,000		10,000		5,500			710
2024-03-25	V	SEND	0.32	0.335	0.32	0.33	-0.005	56,351	27	0.325	0.33	51,079						5,000			50
2024-03-22	V	SEND	0.345	0.35	0.335	0.335	0.005	61,070	16	0.325	0.34	27,602	15,400	4,500				13,000			568
2024-03-21	V	SEND	0.345	0.35	0.315	0.33	-0.01	338,816	129	0.32	0.33	152,660	44,500	29,800	52,000	391	14,000	44,000			745
2024-03-20	V	SEND	0.36	0.375	0.34	0.34	-0.035	213,061	82	0.335	0.345	105,380	31,500	6,000	12,000	929	14,500	42,500			2
2024-03-19	V	SEND	0.375	0.375	0.36	0.375		84,626	37	0.36	0.38	60,600			4,000	23	1,500	17,500			650
2024-03-18	V	SEND	0.39	0.39	0.375	0.375	-0.005	149,674	43	0.37	0.38	146,710		250		494	1,000	1,000			120
2024-03-15	V	SEND	0.39	0.39	0.38	0.38		78,225	35	0.38	0.39	67,243	5,102		1,000			4,500			378
2024-03-14	V	SEND	0.40	0.40	0.375	0.38	-0.015	47,016	23	0.37	0.38	38,781	2,500	1,000		15		4,500
2024-03-13	V	SEND	0.395	0.415	0.385	0.385	-0.015	95,778	42	0.39	0.40	78,200	3,000		500	212		13,500			345
2024-03-12	V	SEND	0.39	0.40	0.385	0.40	0.01	107,977	33	0.375	0.40	88,712	14,500					3,500			1,150
2024-03-11	V	SEND	0.40	0.41	0.39	0.39	-0.025	189,402	54	0.37	0.40	173,596	2,500		5,500	421		5,500			1,185
2024-03-08	V	SEND	0.36	0.415	0.35	0.415	0.025	152,941	55	0.375	0.415	120,500			5,000		8,000	19,162			114
2024-03-07	V	SEND	0.33	0.39	0.325	0.39	0.045	282,129	63	0.36	0.39	243,156	1,000		21,500			16,000
2024-03-06	V	SEND	0.36	0.37	0.34	0.345	-0.01	171,834	54	0.345	0.365	123,050	2,500	5,000	14,000			16,500			10,000
2024-03-05	V	SEND	0.38	0.38	0.34	0.355	-0.035	181,977	58	0.355	0.39	134,700	2,000	5,000	6,000			33,000			1,075
2024-03-04	V	SEND	0.38	0.39	0.36	0.39	0.01	290,160	73	0.36	0.39	251,643	7,500		9,000	342		21,500			175
2024-03-01	V	SEND	0.335	0.385	0.315	0.38	0.045	127,043	41	0.37	0.38	116,179			4,500			5,500			426
2024-02-29	V	SEND	0.34	0.34	0.325	0.335	0.035	263,511	83	0.325	0.335	189,660	5,000		8,000		5,500	6,500			34,386
2024-02-28	V	SEND	0.34	0.35	0.30	0.30	-0.04	303,408	79	0.30	0.31	229,280	6,000	8,400	18,000		5,000	36,000			203
2024-02-27	V	SEND	0.39	0.40	0.26	0.34	-0.08	1,668,303	612	0.33	0.35	1,008,813	77,644	90,200	138,500	300	10,000	332,500			3,109			5,000
2024-02-26	V	SEND	0.39	0.42	0.39	0.42	0.045	409,564	124	0.40	0.42	379,145			500	200		26,500			623
2024-02-23	V	SEND	0.38	0.39	0.375	0.39	0.01	112,656	37	0.37	0.40	71,584	16,000		10,000			14,300			282
2024-02-22	V	SEND	0.395	0.40	0.38	0.38	-0.005	385,849	67	0.38	0.385	220,279		45,000	22,000			98,000			120
2024-02-21	V	SEND	0.40	0.40	0.385	0.385	-0.015	279,464	58	0.38	0.385	220,656	2,500	3,000	500			52,000			258
2024-02-20	V	SEND	0.40	0.42	0.38	0.40	0.035	511,260	63	0.38	0.40	387,454		14,500	46,500			62,500			100