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	SUP	0.64	0.70	0.64	0.70	0.05	289,138	147	0.67	0.70	41,535	39,000	31,507	108,000	500	2,500	63,500			2,485
2024-04-25	V	SUP	0.60	0.69	0.56	0.66	0.06	229,983	139	0.63	0.66	70,444	22,500	47,500	36,500	1,435	3,500	45,000			804
2024-04-24	V	SUP	0.58	0.60	0.57	0.60	0.02	261,761	64	0.58	0.60	93,172	24,000		18,500		81,000	44,000			1,089
2024-04-23	V	SUP	0.57	0.63	0.57	0.58	0.01	98,802	52	0.58	0.60	26,301	9,501	17,500	25,500		500	19,500
2024-04-22	V	SUP	0.58	0.61	0.56	0.57	-0.06	400,425	181	0.56	0.59	243,954	30,000	8,847	66,000	375	1,500	48,500			554
2024-04-19	V	SUP	0.63	0.64	0.62	0.63	0.01	136,887	61	0.62	0.64	62,258	11,000		21,000		500	41,000			630
2024-04-18	V	SUP	0.63	0.63	0.61	0.62	-0.01	76,731	32	0.61	0.63	34,620	8,500		28,000			5,000			140
2024-04-17	V	SUP	0.64	0.64	0.62	0.63	-0.01	39,024	33	0.63	0.64	7,900	6,500		12,000	14		12,500			100
2024-04-16	V	SUP	0.64	0.65	0.63	0.64		146,713	61	0.62	0.64	60,433	2,000	30,000	27,500	300	5,500	20,000			400
2024-04-15	V	SUP	0.69	0.69	0.63	0.65		81,713	58	0.64	0.67	23,508	6,242	500	26,000	300	1,000	23,000			663
2024-04-12	V	SUP	0.65	0.70	0.64	0.65	0.01	510,657	162	0.65	0.66	259,528	26,575	16,008	36,000	88,940	10,000	55,004			18,400
2024-04-11	V	SUP	0.64	0.65	0.62	0.64	0.01	92,746	53	0.62	0.64	34,742	3,000	3,000	13,000	26,704		2,000			10,300
2024-04-10	V	SUP	0.64	0.65	0.63	0.64		140,085	77	0.63	0.64	41,226	10,000	20,000	23,000	10,619	500	33,000			1,190
2024-04-09	V	SUP	0.66	0.67	0.64	0.64		97,225	63	0.63	0.66	42,925	10,500	6,000	15,500	1,500	2,000	18,500
2024-04-08	V	SUP	0.64	0.66	0.62	0.64		85,074	74	0.62	0.65	49,413	4,000	8,000	11,500	1,161		5,000			332
2024-04-05	V	SUP	0.70	0.70	0.63	0.63	-0.05	482,647	260	0.63	0.64	180,561	34,500	40,200	72,000	38,840	6,500	98,000			7,972			600
2024-04-04	V	SUP	0.60	0.75	0.60	0.69	0.06	829,659	396	0.66	0.69	396,593	53,000	75,609	133,000	4,365	7,500	124,500			25,588
2024-04-03	V	SUP	0.58	0.65	0.56	0.65	0.07	782,356	308	0.62	0.65	472,778	35,500	45,000	124,500	4,752	11,500	81,500			4,750			500
2024-04-02	V	SUP	0.52	0.58	0.52	0.58	0.07	579,682	218	0.56	0.58	184,735	36,000	103,790	75,000	571	7,000	170,500			1,873
2024-04-01	V	SUP	0.53	0.58	0.51	0.53	0.02	455,693	169	0.51	0.54	152,464	19,000	76,000	72,500	1,400	2,000	131,500			424
2024-03-28	V	SUP	0.54	0.58	0.51	0.51	-0.02	508,845	303	0.51	0.52	283,668	41,500	49,460	41,000	6,369	3,000	78,000			2,410
2024-03-27	V	SUP	0.50	0.53	0.50	0.53	0.03	297,169	121	0.52	0.53	125,171	22,500	28,200	22,000	4,734	11,000	15,500			43,684
2024-03-26	V	SUP	0.46	0.50	0.455	0.50	0.035	154,362	122	0.485	0.50	70,025	26,000	11,500	19,500		1,000	26,000			317
2024-03-25	V	SUP	0.47	0.48	0.46	0.46	-0.01	87,655	66	0.46	0.47	48,341	10,500	3,000	10,500			14,500			630
2024-03-22	V	SUP	0.475	0.49	0.47	0.47	-0.01	103,147	46	0.465	0.47	71,500	5,000	6,500	6,000	548		13,000			563
2024-03-21	V	SUP	0.52	0.52	0.46	0.48	-0.03	285,878	201	0.475	0.485	135,791	18,000	32,500	26,500	800	1,500	68,500			1,907
2024-03-20	V	SUP	0.495	0.51	0.495	0.51	0.025	68,674	35	0.50	0.52	16,200	9,500	12,000	1,500		15,000	8,000			6,474
2024-03-19	V	SUP	0.50	0.50	0.48	0.49	-0.01	99,450	60	0.485	0.495	52,500	2,000	14,500	10,500	200		19,500			100
2024-03-18	V	SUP	0.495	0.50	0.47	0.50	0.005	124,839	84	0.485	0.50	66,500	7,000	4,000	14,000	206	5,000	27,576			457
2024-03-15	V	SUP	0.51	0.52	0.49	0.495	-0.025	66,809	28	0.49	0.495	38,460	1,000	9,500	1,000	191		16,500
2024-03-14	V	SUP	0.52	0.52	0.495	0.52		92,866	48	0.51	0.52	46,666	6,000	10,500	7,500	200	3,000	19,000
2024-03-13	V	SUP	0.50	0.53	0.49	0.52		163,506	79	0.51	0.53	112,070	6,500	5,800	15,000	25	2,000	10,500			10,971
2024-03-12	V	SUP	0.51	0.52	0.48	0.52	0.02	94,383	52	0.50	0.52	61,500	5,000	13,000	5,000	313		9,000			270
2024-03-11	V	SUP	0.50	0.51	0.49	0.50	0.01	120,837	53	0.495	0.51	59,123	12,500		15,000	200		33,000			214
2024-03-08	V	SUP	0.53	0.53	0.48	0.50		101,304	77	0.485	0.50	63,500	6,000	500	16,000		1,000	13,500			449
2024-03-07	V	SUP	0.51	0.52	0.48	0.50	0.01	109,841	59	0.49	0.50	62,625	15,000	22,500	4,500			4,500			696
2024-03-06	V	SUP	0.49	0.52	0.49	0.51	0.02	81,392	54	0.50	0.51	40,492	3,000	7,000	12,500			18,000
2024-03-05	V	SUP	0.48	0.49	0.475	0.49	0.025	50,493	28	0.48	0.49	13,760	2,000	24,800	8,500	131		1,000			86
2024-03-04	V	SUP	0.48	0.49	0.465	0.465	-0.01	105,378	64	0.46	0.475	46,787	3,500	13,000	18,500	73	1,000	18,500			3,125
2024-03-01	V	SUP	0.43	0.485	0.43	0.475	0.065	271,854	157	0.47	0.48	120,029	15,000	29,500	30,000	16	27,000	48,500			1,009
2024-02-29	V	SUP	0.36	0.455	0.355	0.41	0.04	452,928	280	0.41	0.42	225,797	16,000	22,475	59,500	500	33,500	81,500			11,295
2024-02-28	V	SUP	0.43	0.43	0.37	0.37	-0.06	734,521	365	0.37	0.38	296,435	45,000	184,000	98,500	439	8,500	89,000			10,569
2024-02-27	V	SUP	0.445	0.45	0.43	0.43	-0.015	138,405	76	0.425	0.44	83,977	8,500		15,500	181	1,000	28,500			600
2024-02-26	V	SUP	0.465	0.495	0.445	0.445	-0.005	129,004	88	0.44	0.46	67,000	8,000	31,500	15,000			6,000			941
2024-02-23	V	SUP	0.455	0.48	0.45	0.45		25,586	37	0.45	0.475	21,500	500					2,050			904
2024-02-22	V	SUP	0.485	0.485	0.445	0.45	-0.035	160,155	98	0.45	0.46	55,200	10,500	1,500	19,500		2,500	45,000			22,250
2024-02-21	V	SUP	0.51	0.53	0.465	0.485	-0.025	255,779	96	0.485	0.49	94,730	12,000	73,000	27,000		500	47,572			777
2024-02-20	V	SUP	0.52	0.53	0.51	0.52	0.01	64,195	38	0.51	0.52	32,900	8,500	1,000	6,000			14,500			1,113
2024-02-16	V	SUP	0.52	0.53	0.51	0.53	0.01	84,522	47	0.51	0.53	51,067	8,500	15,000	2,500	759		6,500			100
2024-02-15	V	SUP	0.54	0.55	0.50	0.52	-0.01	333,854	128	0.51	0.52	240,750	29,500	26,600	7,500		9,000	17,500			2,278
2024-02-14	V	SUP	0.54	0.57	0.51	0.53		117,810	118	0.53	0.54	84,060	8,500	500	11,000			11,000			1,775
2024-02-13	V	SUP	0.53	0.56	0.50	0.54	-0.01	210,266	121	0.53	0.54	94,900	12,000	19,300	34,000	713	4,000	43,500			1,117
2024-02-12	V	SUP	0.58	0.59	0.54	0.55	0.01	160,728	110	0.54	0.56	105,915	10,500	23,000	6,000	600	8,000	5,500			299
2024-02-09	V	SUP	0.53	0.58	0.51	0.56	0.01	354,433	152	0.55	0.56	146,094	10,500	67,950	51,500	1,468	500	74,500			912
2024-02-08	V	SUP	0.56	0.57	0.52	0.53	-0.03	91,082	64	0.52	0.55	46,510	6,000	18,700	5,500	525	2,500	7,500			2,910
2024-02-07	V	SUP	0.55	0.59	0.55	0.55		202,704	108	0.55	0.58	106,044	13,040	56,000	500	45		16,000			9,136		500	500
2024-02-06	V	SUP	0.48	0.55	0.47	0.55	0.075	390,067	187	0.54	0.55	171,296	28,000	72,455	61,500	2,406	1,500	48,000			3,993		500
2024-02-05	V	SUP	0.455	0.50	0.455	0.47	-0.03	80,245	58	0.47	0.48	29,950	3,620	10,000	12,500	900		15,500			5,425		1,000
2024-02-02	V	SUP	0.47	0.51	0.47	0.50	0.025	82,214	43	0.495	0.50	11,314	2,500	21,000	21,500		500	24,500					500
2024-02-01	V	SUP	0.50	0.50	0.45	0.475	-0.02	205,670	77	0.475	0.485	107,598	10,000	36,500	24,500	30		24,500			50		500
2024-01-31	V	SUP	0.495	0.53	0.49	0.495	-0.005	157,657	83	0.495	0.50	91,701	5,500	29,010	8,000	1,090	2,500	18,000			1,046
2024-01-30	V	SUP	0.485	0.52	0.48	0.50	0.015	127,615	82	0.495	0.50	43,968	12,000	20,500	17,000	552	500	31,500			595		1,000