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
2024-05-17	V	TEA	0.02	0.025	0.02	0.025		80,531	15	0.02	0.025	150	41,209	1,000	30,000			7,000			724
2024-05-16	V	TEA	0.025	0.025	0.02	0.025		825,511	47	0.02	0.025	569,000	90,000		32,000		60,000	71,000			3,235
2024-05-15	V	TEA	0.035	0.035	0.025	0.03	-0.005	348,086	22	0.025	0.03	280,000	5,000	25,000	8,000			29,000			420
2024-05-14	V	TEA	0.035	0.035	0.035	0.035	0.005	16,734	5	0.03	0.035	15,000						1,000			434
2024-05-13	V	TEA						851	3	0.03	0.035
2024-05-10	V	TEA	0.03	0.035	0.03	0.035		11,750	4	0.03	0.035	8,750	2,000					1,000
2024-05-09	V	TEA	0.035	0.035	0.035	0.035	0.005	30,378	8	0.03	0.035	29,164						1,000			214
2024-05-08	V	TEA	0.03	0.035	0.03	0.035		131,285	15	0.03	0.035	27,000		20,000	10,000	500		71,000			1,340			1,000
2024-05-07	V	TEA	0.03	0.03	0.03	0.03	-0.005	1,013,123	7	0.03	0.035	300	12,000				1,000,000
2024-05-06	V	TEA	0.035	0.035	0.035	0.035	-0.005	698,740	18	0.03	0.04	685,600	1,000		5,000		1,000	6,000			110
2024-05-03	V	TEA	0.04	0.04	0.035	0.035		4,230	5	0.03	0.04	2,380			1,000						850
2024-05-02	V	TEA	0.04	0.04	0.04	0.04	0.005	9,800	2	0.03	0.04		9,000								800
2024-05-01	V	TEA	0.045	0.045	0.035	0.04		175,587	15	0.03	0.04	152,292	10,000					13,295
2024-04-30	V	TEA	0.045	0.045	0.04	0.04		73,584	16	0.035	0.04	71,999									744
2024-04-29	V	TEA	0.04	0.04	0.04	0.04		10,000	2	0.035	0.045	10,000
2024-04-26	V	TEA	0.04	0.04	0.04	0.04		58,130	19	0.04	0.045	55,000									2,130
2024-04-25	V	TEA	0.03	0.04	0.03	0.04	0.005	206,500	15	0.035	0.04	165,000						40,100			1,200
2024-04-24	V	TEA	0.04	0.04	0.035	0.035	-0.01	447,333	27	0.035	0.04	398,510			8,000			40,000			803
2024-04-23	V	TEA	0.03	0.06	0.03	0.045	0.005	721,521	64	0.045	0.055	603,503	22,000	6,000	26,000	1,000		59,000			1,880
2024-04-22	V	TEA	0.025	0.04	0.025	0.04	0.02	1,081,786	57	0.03	0.04	390,128	61,000	213,001	23,000	143,000	4,000	204,000			1,258			42,000
2024-04-19	V	TEA	0.025	0.025	0.02	0.02		70,889	8	0.02	0.025	3,000		67,000							130
2024-04-18	V	TEA	0.02	0.025	0.02	0.02	-0.005	86,650	12	0.02	0.025	30,000			46,000			9,000			1,650
2024-04-17	V	TEA	0.025	0.025	0.025	0.025		7,086	4	0.02	0.025	7,000									36
2024-04-16	V	TEA	0.025	0.025	0.02	0.025	0.005	242,032	14	0.02	0.025	71,679	42,000	60,000	8,000	300		60,000			53
2024-04-15	V	TEA	0.03	0.03	0.02	0.025		1,671,469	71	0.02	0.025	646,079	380,000		480,000	45,000	34,000	86,000			365
2024-04-12	V	TEA	0.025	0.03	0.025	0.03		175,917	16	0.025	0.03	5,000	3,000		149,000			18,000			820
2024-04-11	V	TEA	0.03	0.03	0.03	0.03		215,021	10	0.025	0.03				45,000			170,000			21
2024-04-10	V	TEA	0.03	0.03	0.03	0.03	0.005	644,767	17	0.025	0.03	110,000	34,000	390,000	110,000	700					67
2024-04-09	V	TEA	0.03	0.03	0.025	0.03		2,173,927	81	0.025	0.03	640,793	390,000	80,000	276,000	50,077	116,000	377,000			1,063			240,000
2024-04-08	V	TEA	0.03	0.04	0.03	0.04	0.005	8,539	5	0.03	0.04	4,514						4,000			25
2024-04-05	V	TEA	0.035	0.035	0.035	0.035		24,920	8	0.03	0.04	6,096	14,000					4,000			819
2024-04-04	V	TEA	0.035	0.04	0.03	0.035		234,187	28	0.03	0.035	60,800	24,000		5,000			144,000			357
2024-04-03	V	TEA	0.035	0.035	0.035	0.035	0.005	44,402	11	0.03	0.04	7,900		2	10,000			26,500
2024-04-02	V	TEA	0.035	0.035	0.035	0.035	0.005	14,754	7	0.03	0.035		13,000								700
2024-04-01	V	TEA	0.035	0.035	0.03	0.035	0.005	31,035	6	0.03	0.035	11	6,000					20,000			24			5,000
2024-03-28	V	TEA	0.035	0.035	0.03	0.03		11,393	7	0.03	0.035	9,290						2,000			50
2024-03-27	V	TEA	0.035	0.035	0.03	0.03	-0.005	67,609	12	0.03	0.035	1,200	15,000		50,000						1,238
2024-03-26	V	TEA	0.03	0.03	0.03	0.03	-0.005	15,050	2	0.03	0.035		15,000								50
2024-03-25	V	TEA	0.03	0.035	0.03	0.035		27,424	9	0.03	0.035	24,000						2,000			695
2024-03-22	V	TEA	0.035	0.035	0.035	0.035		52,080	6	0.03	0.035	41,000	7,000					4,000			80
2024-03-21	V	TEA	0.035	0.035	0.035	0.035		38,213	12	0.03	0.035	3,857	1,000			180		32,000			598
2024-03-20	V	TEA	0.035	0.035	0.035	0.035	0.005	78,239	10	0.03	0.035	26,001			9,000	680		42,000			558
2024-03-19	V	TEA	0.03	0.035	0.03	0.03	-0.005	56,154	10	0.03	0.035	28,550			26,000	500		1,000			4
2024-03-18	V	TEA	0.035	0.04	0.03	0.035		461,930	36	0.03	0.035	227,126	93,000	24,000	3,000			111,000			2,551
2024-03-15	V	TEA	0.035	0.035	0.035	0.035	-0.01	405,199	17	0.035	0.04	66,188	74,000	35,000	32,000			143,000			11			55,000
2024-03-14	V	TEA	0.045	0.045	0.045	0.045		3,100	3	0.04	0.045							2,000
2024-03-13	V	TEA	0.045	0.045	0.04	0.04	-0.005	82,439	18	0.04	0.045			1,000	74,000			6,000			1,423
2024-03-12	V	TEA	0.045	0.045	0.04	0.045	0.005	138,649	26	0.035	0.045	76,000		2,000	12,000			45,000			2,799
2024-03-11	V	TEA	0.04	0.045	0.04	0.045		8,156	9	0.04	0.045	5,000	2,000			180					951
2024-03-08	V	TEA	0.04	0.04	0.04	0.04	-0.005	25,000	2	0.04	0.045				11,000			14,000
2024-03-07	V	TEA	0.04	0.045	0.04	0.045		60,160	6	0.04	0.045					10		60,000
2024-03-06	V	TEA	0.05	0.05	0.04	0.04	-0.005	428,218	32	0.04	0.045	90,000	136,000	30,000	88,000	200		82,000			1,393
2024-03-05	V	TEA	0.045	0.05	0.045	0.05	0.005	72,020	10	0.04	0.05	25,000		26,000	1,000			20,000
2024-03-04	V	TEA	0.04	0.045	0.035	0.045	0.01	674,667	55	0.04	0.045	336,494	11,000	31,000	71,000			166,000			2,447			55,000
2024-03-01	V	TEA	0.04	0.04	0.035	0.035		103,285	15	0.035	0.04	71,000	15,000		6,000	500	3,000	6,000			1,535
2024-02-29	V	TEA	0.04	0.04	0.03	0.035	-0.005	438,920	52	0.035	0.04	189,527	32,000		53,000		18,000	143,000			2,385
2024-02-28	V	TEA	0.045	0.045	0.045	0.045	0.005	15,022	6	0.04	0.045				14,000	200					500
2024-02-27	V	TEA	0.045	0.045	0.04	0.045	0.005	77,700	13	0.04	0.045	73,000			1,000	900		2,000
2024-02-26	V	TEA	0.04	0.045	0.04	0.045		12,026	17	0.04	0.045	4,000			4,000	300		2,000			1,652
2024-02-23	V	TEA	0.045	0.045	0.04	0.04	-0.01	114,686	26	0.04	0.045	33,400	11,000		9,000	700		59,000			829
2024-02-22	V	TEA	0.05	0.05	0.045	0.045		88,505	9	0.045	0.05	35,500	3,000					35,000						15,000
2024-02-21	V	TEA	0.05	0.05	0.045	0.05		53,849	17	0.045	0.05	28,200			21,000	400		4,000
2024-02-20	V	TEA	0.05	0.05	0.05	0.05		3,964	6	0.045	0.05	1,000			2,000						964