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	SOMA	0.56	0.57	0.56	0.56	-0.02	81,965	35	0.55	0.56	59,987	15,500		1,500	100	500	4,000			178
2024-04-25	V	SOMA	0.59	0.59	0.57	0.58	-0.01	20,911	20	0.58	0.59	6,361	4,000		8,000			2,000			250
2024-04-24	V	SOMA	0.58	0.59	0.57	0.59	0.01	78,382	40	0.56	0.59	50,682	6,000	2,000	8,500		1,000	9,500
2024-04-23	V	SOMA	0.57	0.58	0.57	0.57		17,500	15	0.55	0.59	500	3,000	7,500	2,000			4,500
2024-04-22	V	SOMA	0.60	0.60	0.56	0.57	-0.02	67,717	19	0.55	0.59	54,334	6,000	1,500	4,500			1,000
2024-04-19	V	SOMA	0.57	0.59	0.57	0.59	0.02	16,000	20	0.58	0.61	5,600	3,500	2,400	3,500		1,000
2024-04-18	V	SOMA	0.59	0.59	0.57	0.57	-0.01	14,718	8	0.57	0.61	11,000		1,500			1,500
2024-04-17	V	SOMA	0.55	0.58	0.55	0.58		27,200	19	0.57	0.61	8,500	4,500	5,000	8,500	200	500
2024-04-16	V	SOMA	0.58	0.60	0.58	0.58	-0.02	41,123	21	0.55	0.61	18,850		11,000	6,000			4,500			464
2024-04-15	V	SOMA	0.60	0.60	0.56	0.60		50,527	31	0.58	0.61	28,105	5,000	4,300	8,500			4,500			122
2024-04-12	V	SOMA	0.60	0.61	0.60	0.60		152,520	64	0.58	0.61	129,416	11,000	500	2,000			8,500			604
2024-04-11	V	SOMA	0.58	0.61	0.57	0.60	-0.01	117,433	66	0.56	0.62	79,563	7,000		19,500		500	10,500			4
2024-04-10	V	SOMA	0.61	0.61	0.59	0.61		35,270	34	0.60	0.61	25,270	3,000	3,500			1,000	2,500
2024-04-09	V	SOMA	0.61	0.61	0.60	0.61		142,759	47	0.60	0.61	109,170	21,500	10,000	500			1,500			88
2024-04-08	V	SOMA	0.60	0.62	0.60	0.60		261,116	53	0.60	0.63	212,694	1,000	15,000	7,500		500	24,000
2024-04-05	V	SOMA	0.60	0.62	0.56	0.61		307,573	114	0.60	0.62	156,917	38,625	30,056	33,500		1,000	46,000			1,050
2024-04-04	V	SOMA	0.62	0.63	0.60	0.61	-0.03	184,607	60	0.60	0.66	77,207	16,500	32,500	30,000		5,000	23,000			150
2024-04-03	V	SOMA	0.64	0.67	0.62	0.64	-0.02	396,988	198	0.62	0.65	275,543	19,500	48,000	15,500		2,000	29,442			5,473
2024-04-02	V	SOMA	0.60	0.67	0.58	0.66	0.06	193,642	103	0.60	0.67	108,590	11,500	21,500	7,500	452	3,000	40,500
2024-04-01	V	SOMA	0.59	0.60	0.59	0.60	0.01	97,233	55	0.54	0.61	73,530	7,000		5,500		4,500	6,000			700
2024-03-28	V	SOMA	0.59	0.60	0.58	0.59	0.01	116,464	48	0.58	0.61	55,329	1,000	28,500	5,000	270		26,199			166
2024-03-27	V	SOMA	0.55	0.58	0.55	0.58	0.03	144,407	51	0.53	0.59	112,583	11,500	7,500	5,500			7,160			164
2024-03-26	V	SOMA	0.54	0.56	0.54	0.56	0.02	50,816	17	0.53	0.55	43,816	3,500	3,500
2024-03-25	V	SOMA	0.55	0.56	0.53	0.54	-0.02	111,681	34	0.53	0.55	81,461	14,500		6,500	200	1,000	8,000
2024-03-22	V	SOMA	0.54	0.55	0.54	0.55	-0.01	4,450	5	0.53	0.55		3,000		1,000			450
2024-03-21	V	SOMA	0.58	0.58	0.55	0.56	-0.02	60,656	42	0.53	0.56	48,988	8,500		1,000		500	1,000			550
2024-03-20	V	SOMA	0.58	0.59	0.58	0.58	0.01	35,278	18	0.53	0.58	15,170	4,000	15,000		100		1,000			8
2024-03-19	V	SOMA	0.58	0.58	0.58	0.58	0.01	2,803	4	0.56	0.59			2,500		298
2024-03-18	V	SOMA	0.57	0.58	0.57	0.58	-0.02	31,000	10	0.56	0.60	500	3,500	15,000	4,500			7,500
2024-03-15	V	SOMA	0.59	0.60	0.59	0.60		31,822	20	0.56	0.63	21,608	2,500	2,000	2,000			3,500			214
2024-03-14	V	SOMA	0.59	0.60	0.58	0.58	-0.02	19,101	14	0.55	0.60	4,500	1,000	500	5,000			7,500			601
2024-03-13	V	SOMA	0.55	0.60	0.55	0.60	0.03	17,238	13	0.56	0.60	11,093	6,000
2024-03-12	V	SOMA	0.58	0.58	0.55	0.57	-0.03	83,241	49	0.56	0.57	26,705	10,500	33,500	2,000		4,000	6,422			100
2024-03-11	V	SOMA	0.59	0.61	0.56	0.59		133,569	72	0.53	0.60	83,813	19,000	15,456	4,000	40	1,500	9,500
2024-03-08	V	SOMA	0.57	0.61	0.56	0.61	0.07	172,615	95	0.53	0.63	85,582	24,000	36,100	13,000			13,500			423
2024-03-07	V	SOMA	0.52	0.56	0.485	0.54	0.02	272,784	81	0.49	0.57	170,759	24,000	15,000	17,500		8,500	36,000
2024-03-06	V	SOMA	0.49	0.53	0.49	0.52	0.03	113,242	52	0.50	0.55	64,703	18,000	1,500	11,000		7,500	10,500
2024-03-05	V	SOMA	0.51	0.51	0.49	0.49		58,680	22	0.48	0.49	44,100	500	50	4,500			9,000			43
2024-03-04	V	SOMA	0.475	0.49	0.47	0.49	0.015	72,213	50	0.48	0.50	39,000	11,000	3,500	5,500		3,500	9,500			31
2024-03-01	V	SOMA	0.45	0.475	0.45	0.47	0.035	127,993	83	0.455	0.475	76,087	9,500	5,000	13,000			24,000			406
2024-02-29	V	SOMA	0.43	0.445	0.43	0.435	0.005	18,664	12	0.43	0.445	13,000	1,000		4,000		500	133			31
2024-02-28	V	SOMA	0.44	0.44	0.425	0.425		9,471	12	0.43	0.445	6,248	500	500	500			1,500			223
2024-02-27	V	SOMA	0.445	0.445	0.41	0.425	-0.01	108,829	55	0.415	0.425	79,129	10,500		6,000		5,500	7,500			200
2024-02-26	V	SOMA	0.45	0.45	0.435	0.44	-0.005	44,500	26	0.435	0.45	16,500	6,000		5,500		500	16,000
2024-02-23	V	SOMA	0.445	0.445	0.43	0.43	-0.015	31,408	13	0.43	0.45	14,000	4,000		5,500			7,500			408
2024-02-22	V	SOMA	0.44	0.445	0.43	0.43	-0.02	29,000	9	0.435	0.45	21,000						8,000
2024-02-21	V	SOMA	0.445	0.45	0.445	0.45		61,814	22	0.44	0.45	58,534	1,500					1,500			280
2024-02-20	V	SOMA	0.44	0.46	0.44	0.45	-0.005	38,485	19	0.44	0.45	16,550	2,500		10,500			8,500			151
2024-02-16	V	SOMA	0.44	0.46	0.43	0.45	0.01	111,437	74	0.45	0.46	53,436	20,500		16,000		7,500	13,500			501
2024-02-15	V	SOMA	0.44	0.445	0.43	0.44	-0.01	49,004	17	0.435	0.46	39,000			2,000		1,500	6,500
2024-02-14	V	SOMA	0.45	0.46	0.44	0.45	0.01	59,750	37	0.44	0.475	3,350	8,000	15,000	16,500		2,000	14,500			400
2024-02-13	V	SOMA	0.45	0.45	0.435	0.445	-0.005	85,723	40	0.425	0.445	40,488	6,500	15,000	6,000			17,000			36
2024-02-12	V	SOMA	0.46	0.46	0.45	0.45	-0.02	62,280	48	0.45	0.47	34,520	9,500		5,000	5	2,000	10,500			405
2024-02-09	V	SOMA	0.475	0.475	0.46	0.47		29,301	22	0.455	0.48	11,083	2,500		3,500	215		12,000
2024-02-08	V	SOMA	0.48	0.48	0.45	0.475	-0.01	178,985	101	0.455	0.495	105,920	11,000	1,500	17,000		10,500	28,000			4,000		500
2024-02-07	V	SOMA	0.51	0.51	0.48	0.49	-0.005	79,712	35	0.48	0.495	24,811	5,500	32,000	14,500	400					2,000		500
2024-02-06	V	SOMA	0.50	0.50	0.495	0.495	-0.005	52,956	21	0.47	0.50	51,392	1,500								64
2024-02-05	V	SOMA	0.50	0.50	0.495	0.50	0.005	19,244	14	0.485	0.50	11,114	2,500					5,000			630
2024-02-02	V	SOMA	0.495	0.53	0.495	0.51	-0.01	99,423	50	0.48	0.53	48,573	14,000		24,000			12,000			345		500
2024-02-01	V	SOMA	0.52	0.54	0.52	0.53	-0.01	30,460	14	0.49	0.57	10,111		14,000	1,000			4,000			1,349
2024-01-31	V	SOMA	0.48	0.54	0.48	0.50	0.02	145,300	40	0.47	0.59	104,800	13,500		4,500		9,000	13,500
2024-01-30	V	SOMA	0.49	0.49	0.47	0.48	-0.01	66,008	38	0.47	0.48	28,795	5,500	350	21,500	343	1,000	7,000			400		1,000