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
2024-04-26	V	SIC	0.045	0.045	0.04	0.045		178,250	17	0.04	0.045	142,000		11,000				24,000			1,250
2024-04-25	V	SIC	0.045	0.045	0.045	0.045		1,454,030	31	0.04	0.05	1,091,000	66,000	26,000	64,000		40,000	165,000			780
2024-04-24	V	SIC	0.045	0.045	0.04	0.045		1,503,895	80	0.04	0.045	1,016,844	33,000	47,000	192,000	1,220	3,000	207,000			20
2024-04-23	V	SIC	0.045	0.05	0.045	0.05		204,768	25	0.045	0.05	30,500	500	12,000	23,000			136,000			2,768
2024-04-22	V	SIC	0.05	0.05	0.045	0.05		567,651	48	0.045	0.05	383,338	32,000	60,000	63,000	400		27,463			1,250
2024-04-19	V	SIC	0.055	0.055	0.05	0.05		140,760	18	0.05	0.055	102,000	3,000	34,000				1,000			760
2024-04-18	V	SIC	0.055	0.055	0.05	0.05	-0.005	70,200	12	0.05	0.055	38,600	12,000	9,000	10,000			600
2024-04-17	V	SIC	0.055	0.055	0.05	0.055		35,301	14	0.05	0.055	15,000	550	14,000	2,000	500		3,000			171
2024-04-16	V	SIC	0.05	0.055	0.05	0.055	0.005	410,040	13	0.05	0.055	5,000	280,000	100,000	7,000	300		17,000			40
2024-04-15	V	SIC	0.055	0.055	0.05	0.055	0.005	400,072	20	0.05	0.055	308,000	12,000		10,000	350		69,000			10
2024-04-12	V	SIC	0.05	0.055	0.05	0.055		847,433	43	0.05	0.055	409,398	100,000	187,000	16,000	500		120,000			1,135			13,400
2024-04-11	V	SIC	0.055	0.055	0.05	0.055		419,051	29	0.05	0.055	108,000		70,000	112,000	500		125,000			551			2,500
2024-04-10	V	SIC	0.05	0.055	0.05	0.055		34,129	11	0.05	0.055	18,804			1,000	500								13,400
2024-04-09	V	SIC	0.05	0.055	0.05	0.055	0.005	341,817	25	0.05	0.055	64,000	60,000	22,000	112,000			35,000			1,116			47,500
2024-04-08	V	SIC	0.055	0.055	0.05	0.055		196,413	23	0.05	0.055	137,500	4,000	27,000	25,000	1,717					196			1,000
2024-04-05	V	SIC	0.055	0.055	0.05	0.055		1,967,006	89	0.05	0.055	1,709,705	126,000	40,000	1,000	1,000		86,000			1,643
2024-04-04	V	SIC	0.055	0.055	0.05	0.055		359,452	36	0.05	0.055	14,500	192,000	40,000	10,000			75,000			4,002			23,000
2024-04-03	V	SIC	0.05	0.055	0.05	0.055		3,265,068	97	0.05	0.055	3,134,000	90,000	10,000		217	15,000	12,000			3,851
2024-04-02	V	SIC	0.065	0.065	0.05	0.055	-0.005	961,800	73	0.05	0.055	491,100	85,150	123,000	117,000	500		123,000			1,350			20,000
2024-04-01	V	SIC	0.06	0.065	0.06	0.06		212,645	30	0.06	0.065	157,300	6,000	33,000	1,000	780		14,000			413
2024-03-28	V	SIC	0.05	0.065	0.05	0.06	0.005	1,178,300	98	0.055	0.06	704,930	45,000	10,000	37,000	2,340	11,000	355,000			20			13,000
2024-03-27	V	SIC	0.06	0.06	0.05	0.055	-0.005	1,409,274	130	0.05	0.055	367,823	95,000	105,000	169,000	1,460	18,000	496,000			2,441			153,000
2024-03-26	V	SIC	0.065	0.07	0.055	0.055	-0.01	479,331	59	0.055	0.06	182,000	103,000	19,000	40,000	100		133,000			1,327
2024-03-25	V	SIC	0.07	0.07	0.06	0.06	-0.005	23,811	10	0.06	0.065	1,161	3,000			250		19,000			400
2024-03-22	V	SIC	0.065	0.07	0.06	0.065		269,479	38	0.065	0.07	74,000	25,879	32,000	21,000	250		116,000			350
2024-03-21	V	SIC	0.07	0.07	0.065	0.065		90,403	22	0.065	0.07	6,000		14,000	16,000	1,000		52,000			48
2024-03-20	V	SIC	0.06	0.065	0.06	0.065		119,623	24	0.06	0.07	57,604	16,000	45,000				1,000			19
2024-03-19	V	SIC	0.07	0.07	0.06	0.065	0.005	97,819	18	0.06	0.07	54,519	1,000	23,000		300		19,000
2024-03-18	V	SIC	0.07	0.07	0.06	0.07	0.01	200,603	32	0.06	0.07	58,308	29,000		25,000			86,000			1,995
2024-03-15	V	SIC	0.06	0.065	0.06	0.065	0.005	79,698	18	0.06	0.065		22,000	46,000	2,000	1,340		7,000			1,133
2024-03-14	V	SIC	0.065	0.065	0.06	0.06		230,679	39	0.06	0.065	86,194	93,000	4,500		220		45,000			565			1,000
2024-03-13	V	SIC	0.065	0.065	0.06	0.06	-0.005	248,845	22	0.06	0.065	5,000	5,000	42,000	33,000			162,000			1,245
2024-03-12	V	SIC	0.06	0.07	0.06	0.065	-0.005	114,427	22	0.06	0.065	89,000	8,000	15,000		255		1,000			1,149
2024-03-11	V	SIC	0.065	0.07	0.06	0.07	0.005	175,369	37	0.065	0.07	76,540	22,000	5,000	30,000	500		38,000			675			2,000
2024-03-08	V	SIC	0.07	0.07	0.065	0.065	-0.005	129,509	25	0.06	0.07	33,500	7,000	47,000				42,000
2024-03-07	V	SIC	0.07	0.07	0.06	0.07	0.005	137,873	38	0.065	0.07	52,000	18,000	23,100	1,000	500		42,000			1,272
2024-03-06	V	SIC	0.065	0.07	0.065	0.065		106,633	29	0.06	0.07	44,500	13,000	21,000		1	1,000	25,000			1,935
2024-03-05	V	SIC	0.06	0.065	0.06	0.065		234,032	34	0.065	0.07	107,621	26,000	34,000		305		65,000			150
2024-03-04	V	SIC	0.065	0.07	0.065	0.065		287,245	45	0.065	0.07	122,900	18,000		6,000	1,679		137,000			766
2024-03-01	V	SIC	0.065	0.07	0.065	0.065		565,832	76	0.065	0.07	226,022	3,000	82,500	18,000	1,100		234,034			857
2024-02-29	V	SIC	0.055	0.065	0.055	0.065	0.01	648,865	86	0.06	0.065	324,034	36,000	98,000	17,000	700		168,000			3,281			770
2024-02-28	V	SIC	0.055	0.06	0.055	0.055	0.005	669,235	57	0.055	0.06	253,150	72,000	54,000	68,000		13,000	209,000
2024-02-27	V	SIC	0.05	0.055	0.05	0.05		383,122	52	0.05	0.055	202,640	81,000	1,000	2,000			91,000			1,481			4,000
2024-02-26	V	SIC	0.05	0.055	0.05	0.055		46,174	18	0.05	0.055	20,000	2,000	3,000	2,000			18,000			865
2024-02-23	V	SIC	0.05	0.055	0.05	0.055	0.005	49,668	14	0.05	0.055	1,600		28,000		668		18,000			250
2024-02-22	V	SIC	0.055	0.055	0.05	0.05	-0.005	54,411	12	0.05	0.055	20,000	21,000	12,000		1,000					392
2024-02-21	V	SIC	0.055	0.055	0.055	0.055		56,557	15	0.05	0.055	42,001	14,000								556
2024-02-20	V	SIC	0.05	0.06	0.05	0.055		463,029	51	0.05	0.06	195,973	45,000	79,400	60,000			81,000			834
2024-02-16	V	SIC	0.055	0.055	0.05	0.05		57,880	13	0.05	0.055	12,255	7,000					36,000			1,650
2024-02-15	V	SIC	0.05	0.05	0.05	0.05		47,500	11	0.05	0.055	8,000	1,000		14,000			24,000			250
2024-02-14	V	SIC	0.05	0.055	0.05	0.055	0.005	91,800	32	0.05	0.055	74,278	1,000	4,000	4,000	1,570		6,000			952
2024-02-13	V	SIC	0.05	0.055	0.045	0.055	0.005	436,145	63	0.045	0.05	188,500	148,000		38,000			60,000			1,150
2024-02-12	V	SIC	0.055	0.055	0.05	0.05	-0.005	196,153	34	0.05	0.055	80,000	7,000	22,000	5,000	500		42,000			2,303			36,000
2024-02-09	V	SIC	0.055	0.055	0.05	0.05	-0.005	40,962	11	0.05	0.055	7,269	32,000					1,000			660
2024-02-08	V	SIC	0.05	0.055	0.05	0.055		120,486	11	0.05	0.055	120,000									486
2024-02-07	V	SIC	0.055	0.06	0.05	0.05		332,725	41	0.05	0.055	119,400	107,000	5,000	17,000			82,000			1,825
2024-02-06	V	SIC	0.055	0.055	0.05	0.05	-0.005	160,101	30	0.05	0.055	129,100	20,000			1,050		8,000			726
2024-02-05	V	SIC	0.055	0.055	0.055	0.055	0.005	227,661	40	0.055	0.06	173,945	23,500	7,000	5,000			15,000			1,576
2024-02-02	V	SIC	0.055	0.055	0.05	0.055		358,390	39	0.05	0.055	87,010	80,000	25,000		500	4,000	160,000			1,052
2024-02-01	V	SIC	0.055	0.055	0.055	0.055	-0.005	46,883	14	0.055	0.06	24,000	2,000					19,000			1,383
2024-01-31	V	SIC	0.05	0.06	0.05	0.06	0.005	300,411	38	0.055	0.06	194,500	31,000			400		71,000			1,281			2,000
2024-01-30	V	SIC	0.06	0.06	0.05	0.05	-0.005	346,468	40	0.05	0.055	150,900	61,000	50,000	50,000		1,000	31,000			863
2024-01-29	V	SIC	0.06	0.06	0.05	0.055	-0.005	803,882	66	0.055	0.06	277,000	40,000	95,000	41,000	1,650		285,000			3,232			60,000