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	SM	0.40	0.40	0.36	0.36	-0.03	37,638	18	0.36	0.40	66	4,000	1,000	15,500	71		17,000
2024-04-25	V	SM	0.37	0.39	0.37	0.39	0.02	5,010	5	0.36	0.415	3,500			1,500
2024-04-24	V	SM	0.37	0.40	0.365	0.40	0.015	64,803	30	0.36	0.415	20,903	4,500	500	500			37,500			900
2024-04-23	V	SM	0.405	0.415	0.37	0.385	-0.02	62,894	41	0.365	0.415	34,999	500	8,000	2,500		500	16,000			195
2024-04-22	V	SM	0.395	0.415	0.395	0.405	-0.005	260,282	47	0.395	0.415	115,173		34,000	15,500		67,848	26,500			1,061
2024-04-19	V	SM	0.42	0.42	0.41	0.41	-0.01	24,505	12	0.40	0.415	10,000	6,000	2,000	6,000			500
2024-04-18	V	SM	0.40	0.42	0.40	0.42	0.005	370,711	78	0.40	0.42	142,500	2,000	15,000	39,500	102,500	26,000	42,500
2024-04-17	V	SM	0.40	0.42	0.40	0.42		260,046	74	0.40	0.42	122,661	11,500	30,500	29,500		22,000	43,500			85
2024-04-16	V	SM	0.425	0.425	0.39	0.42	-0.005	160,024	67	0.40	0.42	102,856	8,500	30,000	1,500	1,178	5,000	10,000			990
2024-04-15	V	SM	0.42	0.43	0.405	0.43	0.025	166,088	80	0.36	0.43	110,721	7,500	13,000	2,000		1,000	25,000			6,251
2024-04-12	V	SM	0.36	0.42	0.36	0.405	0.045	325,605	122	0.405	0.42	272,606	12,000	6,600	8,000	850	3,500	20,500			1,053
2024-04-11	V	SM	0.345	0.36	0.345	0.36		63,200	26	0.355	0.37	30,500	2,000	4,500	4,500		2,500	19,000
2024-04-10	V	SM	0.34	0.36	0.34	0.35	-0.005	38,966	18	0.315	0.36	17,600	500		6,500		500	13,500			366
2024-04-09	V	SM	0.345	0.355	0.33	0.355	0.005	70,555	51	0.32	0.36	24,900	6,500		11,000	2,100	1,000	16,000			9,000
2024-04-08	V	SM	0.33	0.355	0.33	0.35	0.03	177,041	89	0.33	0.36	73,188	11,500	23,740	22,500	2,271		43,000			842
2024-04-05	V	SM	0.33	0.34	0.32	0.325	0.005	191,593	97	0.32	0.37	113,512	14,500	15,000	10,500		1,000	36,000			781
2024-04-04	V	SM	0.32	0.35	0.32	0.32	0.01	202,544	61	0.32	0.35	162,354	4,000	4,000	9,500		1,000	19,667			2,023
2024-04-03	V	SM	0.315	0.32	0.30	0.31	0.01	283,947	79	0.305	0.32	243,574	6,405	270	9,000	100		17,000			7,457
2024-04-02	V	SM	0.275	0.315	0.275	0.295	0.01	143,604	45	0.28	0.32	63,130	3,000	24,000	29,500			14,000			8,674
2024-04-01	V	SM	0.28	0.285	0.27	0.285		48,925	17	0.265	0.285	45,500	500				2,500				25
2024-03-28	V	SM	0.27	0.285	0.27	0.285	0.015	61,500	12	0.27	0.285	34,000	500	15,000	6,000			6,000
2024-03-27	V	SM	0.27	0.27	0.26	0.27		13,056	7	0.25	0.27	10,500		2,000		200					299
2024-03-26	V	SM	0.27	0.27	0.27	0.27		18,003	11	0.26	0.27	17,600									403
2024-03-25	V	SM	0.26	0.27	0.26	0.26	0.005	67,717	29	0.25	0.27	45,250	4,000		1,000	100		16,500			867
2024-03-22	V	SM	0.27	0.27	0.25	0.255	-0.01	152,470	41	0.25	0.265	85,070	21,500	500	11,500		6,000	27,500
2024-03-21	V	SM	0.28	0.28	0.26	0.27	-0.015	91,468	32	0.26	0.275	53,050	6,500	8,000	1,500		2,500	19,500			418
2024-03-20	V	SM	0.27	0.285	0.27	0.285		24,229	14	0.275	0.285	23,500	500								225
2024-03-19	V	SM	0.28	0.285	0.28	0.285	0.005	46,451	9	0.26	0.285	45,001		400		50		1,000
2024-03-18	V	SM	0.28	0.285	0.28	0.28	-0.005	134,880	24	0.28	0.285	24,500	4,000	8,240	500		66,500	30,500			306
2024-03-15	V	SM	0.285	0.285	0.28	0.285	-0.015	49,898	14	0.265	0.285	42,525	1,500		4,000			1,500
2024-03-14	V	SM	0.285	0.30	0.285	0.29	0.005	49,559	15	0.285	0.30	33,000	4,500		5,000			7,000
2024-03-13	V	SM	0.30	0.30	0.28	0.28	-0.015	29,680	13	0.29	0.30	11,000	3,500	8,000				500			6,680
2024-03-12	V	SM	0.285	0.30	0.285	0.295	-0.005	55,200	18	0.29	0.33	25,100	4,500	15,000	7,500			3,000			100
2024-03-11	V	SM	0.31	0.31	0.30	0.30		13,219	11	0.28	0.30	1,542	500	6,500				4,000			275
2024-03-08	V	SM	0.265	0.30	0.265	0.30	0.01	39,430	19	0.27	0.33	15,000	500	2,000				13,000			8,330
2024-03-07	V	SM	0.30	0.30	0.29	0.30		46,370	25	0.265	0.33	26,000	2,000		5,500		2,000	10,000			870
2024-03-06	V	SM	0.30	0.315	0.30	0.30	-0.005	17,864	12	0.265	0.33	14,010	500		2,000		500				500
2024-03-05	V	SM	0.30	0.32	0.30	0.32	0.02	32,953	30	0.30	0.33	4,720	500		9,000	400	1,500	16,500
2024-03-04	V	SM	0.29	0.30	0.28	0.30	0.01	94,771	36	0.265	0.30	70,300	4,000	500	4,500			15,000			461
2024-03-01	V	SM						2,000	1	0.265	0.29										2,000
2024-02-29	V	SM	0.27	0.29	0.27	0.29	0.01	19,206	12	0.265	0.29	9,340	2,000	7,000	500						366
2024-02-28	V	SM	0.27	0.28	0.26	0.28	-0.01	17,545	9	0.265	0.29	16,000	1,500								45
2024-02-27	V	SM	0.27	0.29	0.26	0.29	0.02	25,013	9	0.26	0.30	23,500	1,000		500
2024-02-26	V	SM	0.28	0.29	0.27	0.27	-0.01	14,892	13	0.27	0.30	7,892	500		3,000		3,000						500
2024-02-23	V	SM	0.27	0.285	0.27	0.28		56,450	30	0.27	0.30	36,250	2,000	500	3,500		5,000	9,000
2024-02-22	V	SM	0.275	0.295	0.275	0.28	-0.015	93,961	33	0.255	0.295	62,100	10,000	5,500	13,000		500	2,000			266
2024-02-21	V	SM	0.30	0.30	0.285	0.295	-0.005	6,150	12	0.28	0.30	2,300		2,000			1,500				350
2024-02-20	V	SM	0.31	0.31	0.30	0.30	-0.015	10,556	7	0.285	0.31	7,000		3,500
2024-02-16	V	SM	0.30	0.325	0.30	0.30		126,066	48	0.285	0.32	57,233	15,000	17,500	10,500		8,000	16,972			608
2024-02-15	V	SM	0.29	0.30	0.29	0.295	0.005	29,517	20	0.285	0.30	21,600	3,000					4,000			917
2024-02-14	V	SM	0.305	0.305	0.29	0.29	-0.035	15,749	12	0.285	0.29	9,725									5,600
2024-02-13	V	SM	0.29	0.325	0.29	0.325	0.04	6,300	4	0.285	0.31	6,000
2024-02-12	V	SM	0.28	0.29	0.28	0.285	-0.005	25,270	18	0.285	0.29	20,500	3,000		500			1,000			270
2024-02-09	V	SM	0.29	0.315	0.29	0.315	-0.015	71,073	23	0.29	0.33	17,000	2,500	2,500	5,000			34,000			10,073
2024-02-08	V	SM	0.32	0.33	0.275	0.33	0.04	182,343	116	0.255	0.33	126,030	6,000	8,000	23,500			18,500			312
2024-02-07	V	SM	0.295	0.30	0.29	0.29		16,089	10	0.28	0.325	4,495	2,500		4,000			4,797			297
2024-02-06	V	SM	0.29	0.295	0.29	0.29		18,060	13	0.29	0.33	17,500						500
2024-02-05	V	SM	0.29	0.31	0.29	0.29		13,353	11	0.29	0.33	2,603	3,500	2,500				4,000			750
2024-02-02	V	SM	0.30	0.30	0.29	0.29		12,107	8	0.29	0.33	6,032	6,000								75
2024-02-01	V	SM	0.30	0.305	0.29	0.29	-0.01	19,781	15	0.29	0.33	12,500	1,200	250	4,000			1,000			700
2024-01-31	V	SM	0.30	0.30	0.30	0.30		31,200	8	0.30	0.33	30,000	500								400
2024-01-30	V	SM	0.30	0.30	0.30	0.30	0.01	1,030	2	0.30	0.32	1,030
2024-01-29	V	SM	0.30	0.30	0.265	0.295	0.005	21,867	10	0.29	0.33	2,853	6,000	10,814			2,000