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	TAO	0.59	0.59	0.53	0.53	-0.05	293,904	100	0.53	0.57	181,725	20,500	30,500	28,500	285	500	29,500			1,360
2024-04-30	V	TAO	0.61	0.61	0.58	0.58	-0.02	119,857	118	0.57	0.58	91,914		4,000	8,000	1,879		13,000			406
2024-04-29	V	TAO	0.58	0.63	0.58	0.60		291,901	198	0.60	0.61	158,000	16,175	48,500	39,000	1,969	1,000	11,500			13,410			1,000
2024-04-26	V	TAO	0.59	0.60	0.58	0.60	0.01	278,409	101	0.59	0.60	155,020	16,000	40,000	25,500	1,305	500	38,500			551
2024-04-25	V	TAO	0.57	0.60	0.57	0.58	-0.01	244,555	59	0.58	0.60	157,801	14,500	35,000	25,000			10,500			388			500
2024-04-24	V	TAO	0.57	0.595	0.55	0.59	0.04	459,085	158	0.56	0.60	221,035	32,500	78,000	50,500	1,320	3,000	48,500			20,130			500
2024-04-23	V	TAO	0.54	0.58	0.54	0.55	0.02	211,126	146	0.55	0.58	46,263	23,500	58,500	38,500	640		40,000			3,638
2024-04-22	V	TAO	0.57	0.59	0.52	0.52	-0.05	396,160	130	0.52	0.58	157,815	12,575	113,600	33,000	1,100	1,500	47,321			15,361
2024-04-19	V	TAO	0.56	0.59	0.55	0.57	0.01	204,968	92	0.56	0.57	70,000	25,000	23,500	39,500	3,475		24,000			12,782
2024-04-18	V	TAO	0.56	0.57	0.54	0.56	0.02	698,059	125	0.55	0.58	473,853	29,500	65,000	112,000	577	1,500	9,000			3,300
2024-04-17	V	TAO	0.57	0.58	0.54	0.56	0.01	500,442	164	0.54	0.56	193,750	19,000	110,500	57,500	561		114,000			1,631			1,000
2024-04-16	V	TAO	0.55	0.58	0.54	0.58	0.03	359,450	154	0.54	0.59	97,905	35,500	61,500	64,000	478	4,500	72,000			14,191			1,500
2024-04-15	V	TAO	0.57	0.59	0.54	0.55	-0.04	509,330	159	0.54	0.55	287,993	52,500	23,500	64,500	1,140	1,000	53,000			7,968			500
2024-04-12	V	TAO	0.56	0.59	0.54	0.59	0.03	795,959	243	0.57	0.59	444,502	77,500	101,500	89,500	1,930	4,500	48,500			13,012			1,500
2024-04-11	V	TAO	0.55	0.56	0.53	0.56	0.01	386,619	150	0.55	0.56	212,665	27,000	15,500	65,500	1,050	500	60,500			1,277			2,000
2024-04-10	V	TAO	0.49	0.55	0.49	0.55	0.06	649,700	224	0.53	0.55	275,792	55,500	101,500	101,500	100	3,500	71,000			40,808
2024-04-09	V	TAO	0.48	0.49	0.47	0.49		286,067	198	0.46	0.50	68,100	69,500	82,500	13,500	1,867	4,500	41,500			300
2024-04-08	V	TAO	0.50	0.50	0.46	0.49		355,510	184	0.48	0.50	107,439	40,000	51,500	35,500	1,101	50,500	14,500			31,630
2024-04-05	V	TAO	0.49	0.495	0.48	0.48	-0.005	334,579	118	0.49	0.50	187,012	11,000	79,500	13,500	1,970		14,000			21,597
2024-04-04	V	TAO	0.50	0.50	0.485	0.485	-0.01	329,040	83	0.485	0.495	53,500	15,500	27,000	23,000	509		10,000			98,383
2024-04-03	V	TAO	0.49	0.50	0.48	0.495	0.01	403,940	105	0.49	0.50	163,120	109,500	51,000	27,500	861		51,000			734
2024-04-02	V	TAO	0.49	0.49	0.475	0.48	-0.0025	284,172	189	0.48	0.485	121,095	34,900	34,500	80,500	1,873		10,500			154
2024-04-01	V	TAO	0.485	0.495	0.475	0.4825	0.0075	442,333	96	0.48	0.485	125,320	19,500	34,500	56,500	1,350	66,500	18,000			82,113
2024-03-28	V	TAO	0.485	0.485	0.46	0.4775	0.0075	101,484	56	0.475	0.48	13,940	9,000	2,000	33,500	279		14,000			18,765
2024-03-27	V	TAO	0.46	0.475	0.46	0.4725	0.0125	226,096	51	0.47	0.485	52,050	64,500	31,500	12,500			2,500			28,039
2024-03-26	V	TAO	0.475	0.475	0.45	0.465	0.01	413,268	79	0.45	0.47	309,000	10,000	27,000	8,000	677		33,000			15,008
2024-03-25	V	TAO	0.455	0.485	0.45	0.47	0.025	221,009	64	0.455	0.47	79,250	4,500	10,400	20,500			20,000			53,300
2024-03-22	V	TAO	0.455	0.455	0.44	0.445	-0.0075	417,485	78	0.44	0.45	81,040	24,000	23,500	65,000			37,000			158,845
2024-03-21	V	TAO	0.46	0.46	0.45	0.455	-0.0125	245,941	85	0.45	0.46	100,500	33,000	14,000	15,500	540		30,500			51,784
2024-03-20	V	TAO	0.4725	0.48	0.46	0.4675	0.0075	158,384	39	0.46	0.485	60,000	27,500		7,500			27,000			36,256
2024-03-19	V	TAO	0.485	0.485	0.455	0.455	-0.025	971,285	150	0.46	0.48	542,389	55,500	84,000	86,500	439	6,500	38,000			85,837
2024-03-18	V	TAO	0.45	0.48	0.445	0.48	0.03	1,191,439	233	0.47	0.49	880,950	19,500	29,000	104,500	1,268	4,000	124,000			26,907
2024-03-15	V	TAO	0.445	0.45	0.425	0.45	0.015	242,694	48	0.43	0.46	165,000	18,500	10,000	23,000	225	1,500	24,000			400
2024-03-14	V	TAO	0.455	0.455	0.43	0.435	-0.015	195,804	157	0.43	0.455	89,920	61,000	27,722	8,500	106		4,000			4,005
2024-03-13	V	TAO	0.455	0.455	0.44	0.45	-0.015	328,082	189	0.44	0.465	166,800	35,000	43,500	33,500	225	3,000	45,000			1,057
2024-03-12	V	TAO	0.46	0.48	0.455	0.465	0.01	66,012	67	0.465	0.48	34,030	2,000		7,500			10,000			12,291
2024-03-11	V	TAO	0.455	0.46	0.45	0.455	-0.015	59,591	47	0.455	0.475	22,000	3,500	27,000	6,000			500
2024-03-08	V	TAO	0.47	0.475	0.45	0.475	0.005	208,540	120	0.45	0.475	100,550	24,500	8,000	38,500			35,500			482
2024-03-07	V	TAO	0.47	0.475	0.46	0.47	0.02	22,755	23	0.47	0.475	3,100	7,000		4,500	400		7,500			254
2024-03-06	V	TAO	0.46	0.47	0.45	0.45	-0.015	618,316	182	0.445	0.475	215,602	8,500		16,500	328,408	16,500	32,500			246
2024-03-05	V	TAO	0.475	0.48	0.46	0.465	-0.01	302,317	118	0.46	0.475	180,500	30,500	4,000	42,000	830		43,500			497
2024-03-04	V	TAO	0.495	0.495	0.465	0.475	-0.01	107,105	43	0.47	0.50	51,284	6,000	15,000	16,000	658		17,500			30
2024-03-01	V	TAO	0.485	0.485	0.47	0.485	-0.005	133,036	66	0.475	0.485	41,550	22,000	2,000	26,500	250		40,000			586
2024-02-29	V	TAO	0.50	0.50	0.49	0.49		31,692	32	0.485	0.52	1,238	2,500	1,000	9,000	75		17,500			124
2024-02-28	V	TAO	0.50	0.50	0.49	0.49		483,364	76	0.485	0.51	377,300	27,000	17,000	33,500	367		27,000			534
2024-02-27	V	TAO	0.49	0.52	0.48	0.50	0.02	372,341	92	0.485	0.50	118,700	20,000	77,500	56,500	361	40,000	55,000			3,730
2024-02-26	V	TAO	0.47	0.49	0.47	0.49		44,663	28	0.49	0.50	2,510	4,000	19,000	8,000			11,000			7
2024-02-23	V	TAO	0.48	0.49	0.48	0.49	0.01	26,482	14	0.48	0.50	700		500	10,500			13,000			1,400
2024-02-22	V	TAO	0.52	0.52	0.47	0.48	-0.03	117,470	82	0.45	0.50	70,305	10,500	10,650	13,500			11,500			1,015
2024-02-21	V	TAO	0.51	0.51	0.485	0.51	0.01	71,650	47	0.48	0.51	41,500	3,500	2,200	10,500	400		13,000			550
2024-02-20	V	TAO	0.53	0.53	0.50	0.52	-0.02	114,095	66	0.51	0.53	28,900	11,500		24,500	350		47,000			1,572
2024-02-16	V	TAO	0.475	0.56	0.47	0.53	0.05	563,795	169	0.51	0.53	366,852	57,500	31,500	72,500		2,000	31,500			1,539
2024-02-15	V	TAO	0.395	0.48	0.395	0.48	0.075	1,113,863	229	0.475	0.48	515,620	69,000	134,500	188,500	833	12,500	172,500			20,205
2024-02-14	V	TAO	0.36	0.42	0.36	0.40	0.035	569,748	145	0.40	0.41	208,350	29,500	154,000	80,500		1,000	94,500			306
2024-02-13	V	TAO	0.36	0.37	0.35	0.36	-0.005	314,711	185	0.36	0.37	139,500	5,000	25,000	112,500			17,500			6,211
2024-02-12	V	TAO	0.38	0.385	0.36	0.36	-0.01	335,722	147	0.36	0.37	127,500	8,500	52,700	110,000			37,000			1
2024-02-09	V	TAO	0.38	0.38	0.37	0.37		69,609	53	0.37	0.38	9,000	11,500		8,500	775		39,500			103
2024-02-08	V	TAO	0.365	0.385	0.36	0.37	-0.01	247,826	223	0.36	0.385	43,150	10,500	22,000	129,000	300	1,500	38,500			2,876
2024-02-07	V	TAO	0.38	0.38	0.365	0.365	0.005	126,237	49	0.365	0.385	9,000	4,500	3,000	69,000			32,000			7,654		500
2024-02-06	V	TAO	0.36	0.37	0.355	0.36	-0.005	212,862	98	0.36	0.385	94,226	26,000	36,000	15,500		1,000	38,500			1,316
2024-02-05	V	TAO	0.38	0.39	0.365	0.365	-0.015	229,874	87	0.365	0.39	132,500	2,500	4,362	34,500	400		53,500			752		1,000
2024-02-02	V	TAO	0.38	0.39	0.375	0.38	-0.01	81,132	31	0.375	0.39	60,102		4,000	12,000			4,500			25