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
2024-05-01	V	SSE	0.02	0.02	0.02	0.02		46,913	5	0.015	0.02	46,000									497
2024-04-30	V	SSE	0.02	0.02	0.02	0.02		220,100	3	0.015	0.02	20,000						200,000			100
2024-04-29	V	SSE	0.02	0.02	0.02	0.02		46,000	4	0.015	0.02			36,000				10,000
2024-04-26	V	SSE	0.02	0.02	0.02	0.02		58,600	6	0.015	0.02	17,000		40,000		500		1,000			100
2024-04-25	V	SSE	0.02	0.02	0.02	0.02		5,500	3	0.015	0.02	5,000
2024-04-24	V	SSE	0.02	0.02	0.02	0.02	0.005	607,000	13	0.015	0.02	200,000			121,000			251,000						35,000
2024-04-23	V	SSE				0.015				0.015	0.02
2024-04-22	V	SSE	0.02	0.02	0.015	0.015	-0.005	15,350	5	0.015	0.02	2,850	2,000		10,000						500
2024-04-19	V	SSE	0.015	0.02	0.015	0.02		37,000	6	0.015	0.02	3,000			3,000			5,500			500			25,000
2024-04-18	V	SSE	0.02	0.02	0.02	0.02	0.005	94,499	7	0.015	0.02	4,000		999	20,000			69,000
2024-04-17	V	SSE	0.02	0.02	0.015	0.015	-0.005	105,500	7	0.015	0.02	75,000			20,000			10,000
2024-04-16	V	SSE	0.02	0.02	0.015	0.02	0.005	1,291,799	16	0.015	0.02	59,000	579,000	501,000	131,000			999			800			20,000
2024-04-15	V	SSE	0.02	0.02	0.015	0.015		561,885	18	0.015	0.02	304,385			9,000			248,000
2024-04-12	V	SSE	0.02	0.02	0.015	0.02		295,248	20	0.015	0.02	138,105		80,000		200		62,000			43			14,000
2024-04-11	V	SSE	0.02	0.02	0.015	0.02		1,360,985	20	0.015	0.02	1,083,000	100,000	20,000		501		157,000			484
2024-04-10	V	SSE	0.02	0.02	0.02	0.02		405,650	9	0.015	0.02	391,000		14,000							650
2024-04-09	V	SSE	0.02	0.02	0.015	0.015		1,406,836	20	0.015	0.02	55,385	438,000		299,000	200,000		413,000			1,451
2024-04-08	V	SSE	0.02	0.02	0.015	0.015	-0.005	1,249,768	25	0.015	0.02	982,500	255,000		11,000						1,010
2024-04-05	V	SSE	0.015	0.02	0.015	0.02		1,193,000	28	0.015	0.02	850,000	160,000	78,000	30,000			65,000						10,000
2024-04-04	V	SSE	0.025	0.025	0.02	0.02		859,761	51	0.015	0.02	562,479	88,000	50,000	68,000		7,000	83,000			779
2024-04-03	V	SSE	0.02	0.02	0.02	0.02		355,900	14	0.015	0.025	293,900	59,000		1,000			1,000			1,000
2024-04-02	V	SSE	0.02	0.02	0.02	0.02		672,000	21	0.015	0.02	295,000	2,000	10,000	150,000	4,000		125,000						86,000
2024-04-01	V	SSE	0.02	0.02	0.02	0.02		3,500	3	0.015	0.02	3,000
2024-03-28	V	SSE	0.02	0.02	0.015	0.02		79,570	7	0.015	0.02	68,620		6,000				4,000			950
2024-03-27	V	SSE	0.02	0.02	0.02	0.02		10,500	3	0.015	0.02	10,000				500
2024-03-26	V	SSE	0.015	0.015	0.015	0.015	-0.005	31,000	1	0.015	0.02							31,000
2024-03-25	V	SSE	0.02	0.02	0.015	0.015		382,159	13	0.015	0.02	222,159	30,000	5,000				120,000						5,000
2024-03-22	V	SSE	0.02	0.02	0.015	0.02		77,500	9	0.015	0.02	2,000	11,000	25,000	32,000			7,000
2024-03-21	V	SSE	0.02	0.025	0.015	0.015	-0.005	1,557,700	22	0.015	0.02	40,700	823,000	470,000				3,000						221,000
2024-03-20	V	SSE	0.02	0.02	0.02	0.02		185,000	8	0.015	0.025	115,000						50,000					20,000
2024-03-19	V	SSE	0.02	0.02	0.015	0.015	-0.005	225,000	7	0.015	0.02	215,000												10,000
2024-03-18	V	SSE	0.02	0.02	0.02	0.02		181,246	13	0.015	0.025	99,000	69,000								18		13,000
2024-03-15	V	SSE	0.02	0.025	0.02	0.02		121,200	9	0.015	0.02	7,000	105,200	9,000
2024-03-14	V	SSE	0.02	0.02	0.02	0.02		39,995	8	0.015	0.025	25,500	14,000
2024-03-13	V	SSE	0.015	0.02	0.015	0.02	0.005	4,207,787	144	0.015	0.025	2,217,737	759,000	242,000	173,000	1,000		489,000					272,000	54,000
2024-03-12	V	SSE	0.01	0.015	0.01	0.015	0.005	2,444,176	69	0.01	0.02	867,826	1,071,000	98,000		80,350		322,000			5,000
2024-03-11	V	SSE	0.015	0.015	0.01	0.015		300,269	13	0.01	0.015	75,000	150,000	57,000	16,000						1,056
2024-03-08	V	SSE	0.015	0.015	0.01	0.015	0.005	146,500	8	0.01	0.015	45,000	91,000	10,000							500
2024-03-07	V	SSE	0.015	0.015	0.01	0.015	0.005	56,000	4	0.01	0.015	16,000	40,000
2024-03-06	V	SSE	0.015	0.015	0.01	0.01	-0.005	89,500	9	0.01	0.015	58,800		30,000		500					200
2024-03-05	V	SSE	0.015	0.015	0.015	0.015	0.005	477,500	13	0.01	0.015	282,000	70,000	100,000				20,000						5,000
2024-03-04	V	SSE	0.015	0.015	0.01	0.015	0.005	1,269,700	15	0.01	0.015		21,000	1,229,000				19,000			500
2024-03-01	V	SSE	0.01	0.015	0.01	0.015	0.005	1,499,300	20	0.01	0.015	2,000	450,000	126,000	24,000						300			867,000
2024-02-29	V	SSE	0.015	0.015	0.01	0.01	-0.0025	58,100	6	0.01	0.015	8,000	20,000	30,000							100
2024-02-28	V	SSE	0.0125	0.0125	0.0125	0.0125	-0.0025	70,000	2	0.01	0.015	20,000
2024-02-27	V	SSE						1,148	2	0.01	0.015	923
2024-02-26	V	SSE	0.015	0.015	0.015	0.015	0.005	37,150	8	0.01	0.015	36,249									1
2024-02-23	V	SSE				0.01				0.01	0.015
2024-02-22	V	SSE	0.015	0.015	0.015	0.015	0.005	15,290	2	0.01	0.015			15,000
2024-02-21	V	SSE	0.01	0.01	0.01	0.01	-0.005	4,100	2	0.01	0.015	4,000
2024-02-20	V	SSE	0.015	0.015	0.015	0.015		100,020	4	0.01	0.015	100,000									10
2024-02-16	V	SSE	0.015	0.015	0.01	0.01	-0.005	1,290,300	8	0.01	0.015	300	140,000	1,150,000
2024-02-15	V	SSE	0.015	0.015	0.015	0.015	0.005	316,000	7	0.01	0.015	6,000	70,000	240,000
2024-02-14	V	SSE	0.01	0.01	0.01	0.01		9,000	1	0.01	0.015	9,000
2024-02-13	V	SSE	0.01	0.01	0.01	0.01		1,672	3	0.01	0.015	1,000									1
2024-02-12	V	SSE	0.01	0.015	0.01	0.015		167,185	10	0.01	0.015	7,000	32,000	125,000				2,000			1,185
2024-02-09	V	SSE	0.015	0.015	0.015	0.015		12,100	2	0.01	0.015	12,100
2024-02-08	V	SSE	0.01	0.01	0.01	0.01	-0.005	11,062	2	0.01	0.015		11,000								62
2024-02-07	V	SSE	0.015	0.015	0.015	0.015		211,000	7	0.01	0.015	211,000
2024-02-06	V	SSE	0.01	0.015	0.01	0.015		51,200	4	0.01	0.015	1,200	50,000
2024-02-05	V	SSE				0.015				0.01	0.015
2024-02-02	V	SSE	0.01	0.015	0.01	0.015		1,196,440	9	0.01	0.015		13,000	1,170,000		400		13,000			40