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
2024-04-22	V	THNK	0.315	0.315	0.315	0.315		404,356	20	0.315	0.32	15,057	52,000		281,000	300		55,500			498
2024-04-19	V	THNK	0.315	0.315	0.315	0.315	0.005	55,791	10	0.315	0.32	23,000	1,000	31,500		203					88
2024-04-18	V	THNK	0.31	0.31	0.305	0.31		407,077	13	0.31	0.315	406,000			1,000						8
2024-04-17	V	THNK	0.31	0.31	0.31	0.31		2,321	8	0.30	0.31							1,500			706
2024-04-16	V	THNK	0.31	0.31	0.30	0.31		1,580,423	41	0.30	0.31	1,499,415	50,200	15,500	6,500			8,000			702
2024-04-15	V	THNK	0.31	0.31	0.31	0.31	-0.005	139,081	16	0.31	0.315	136,987				400		500			450
2024-04-12	V	THNK	0.31	0.315	0.31	0.315	-0.005	10,863	18	0.31	0.315	6,500		3,500							697
2024-04-11	V	THNK	0.31	0.32	0.31	0.32	0.01	10,300	5	0.31	0.32	4,500	500		5,000	100
2024-04-10	V	THNK	0.31	0.31	0.31	0.31	-0.005	36,127	4	0.31	0.32	36,000						9
2024-04-09	V	THNK	0.315	0.315	0.31	0.315	-0.005	764,992	37	0.31	0.315	550,000	800	61,000	50,500	100,270		500			1,922
2024-04-08	V	THNK	0.315	0.32	0.315	0.32	0.005	74,309	14	0.315	0.32	70,400	500					3,000			9
2024-04-05	V	THNK	0.31	0.32	0.31	0.32	0.005	140,250	18	0.315	0.32	36,791			100,000	104		1,500			1,599
2024-04-04	V	THNK	0.31	0.32	0.31	0.32	0.005	34,980	8	0.315	0.32	32,200						2,000
2024-04-03	V	THNK	0.31	0.315	0.31	0.315		165,600	19	0.31	0.315	88,700	1,000		62,000			13,500			400
2024-04-02	V	THNK	0.31	0.32	0.31	0.32	0.005	108,100	16	0.31	0.32	62,100	20,000	5,000	9,000			12,000
2024-04-01	V	THNK	0.305	0.315	0.305	0.315	0.005	151,200	7	0.31	0.315	123,500		15,000				12,500
2024-03-28	V	THNK	0.305	0.31	0.305	0.31	0.005	139,074	26	0.31	0.315	54,900	2,500	500	61,500	760		18,404			510
2024-03-27	V	THNK	0.305	0.31	0.305	0.31	0.005	226,073	20	0.305	0.31	210,375		15,000		14		500			84
2024-03-26	V	THNK	0.31	0.31	0.305	0.305	-0.005	1,796,604	28	0.305	0.31	1,279,700	207,500	15,000	150,000		144,000				394
2024-03-25	V	THNK	0.305	0.31	0.305	0.31		87,675	12	0.305	0.31	68,071	1,000	15,000	1,000	564		2,000
2024-03-22	V	THNK	0.31	0.31	0.31	0.31		684,146	19	0.305	0.31	373,200		15,000	295,000	49					15
2024-03-21	V	THNK	0.31	0.31	0.31	0.31		213,632	10	0.31	0.32	51,502		2,500	155,000	400					4,230
2024-03-20	V	THNK	0.31	0.31	0.31	0.31	-0.005	42,963	8	0.31	0.32	42,000		500		263
2024-03-19	V	THNK	0.315	0.315	0.315	0.315	0.005	20,935	6	0.31	0.32	20,600									3
2024-03-18	V	THNK	0.31	0.32	0.31	0.32	0.005	26,728	12	0.31	0.32	3,900		1,000	7,000	320		14,000			33
2024-03-15	V	THNK	0.315	0.32	0.315	0.315		226,041	22	0.315	0.32	211,540	3,500	10,000		30		500			250
2024-03-14	V	THNK	0.315	0.315	0.315	0.315		16,040	6	0.31	0.32	15,500				440
2024-03-13	V	THNK	0.315	0.32	0.315	0.315	0.005	142,364	23	0.315	0.32	124,700		15,000		782		1,500			3
2024-03-12	V	THNK	0.31	0.31	0.31	0.31		30,150	9	0.31	0.32	23,500		4,500	1,000	300		500			250
2024-03-11	V	THNK	0.31	0.31	0.31	0.31	-0.005	6,117	6	0.31	0.315	5,368				320					242
2024-03-08	V	THNK	0.31	0.32	0.31	0.315		275,991	17	0.315	0.32	260,500	5,000		5,000	150		5,000			41
2024-03-07	V	THNK	0.315	0.315	0.305	0.315	0.005	854,167	39	0.315	0.32	850,083		2,000	500	69		1,500
2024-03-06	V	THNK	0.31	0.315	0.31	0.31	-0.005	73,186	16	0.31	0.315	67,800	396	4,000		250					30
2024-03-05	V	THNK	0.31	0.315	0.305	0.315	0.005	91,559	21	0.31	0.315	84,000		500	500			6,500			42
2024-03-04	V	THNK	0.315	0.315	0.31	0.31		30,570	19	0.31	0.315	24,500			5,000						20
2024-03-01	V	THNK	0.315	0.315	0.31	0.31		11,343	12	0.31	0.315	10,500						402			441
2024-02-29	V	THNK	0.31	0.315	0.31	0.31		80,483	7	0.31	0.315	79,150		1,000		333
2024-02-28	V	THNK	0.31	0.315	0.31	0.31		56,066	12	0.31	0.315	3,600		51,000	1,000						351
2024-02-27	V	THNK	0.31	0.32	0.31	0.31	-0.005	52,963	19	0.31	0.315	40,500	11,000		500	310					646
2024-02-26	V	THNK	0.31	0.32	0.31	0.315	0.005	1,128,618	65	0.31	0.315	1,070,307	2,500	37,500	1,000	1,097	11,500	3,500			705
2024-02-23	V	THNK	0.305	0.31	0.305	0.31		1,198,600	48	0.31	0.315	1,115,000		35,000				48,500			100
2024-02-22	V	THNK	0.305	0.31	0.305	0.305		16,790	14	0.305	0.31	11,500	1,000	2,000	500	200		1,000			40
2024-02-21	V	THNK	0.305	0.305	0.30	0.305		1,148,065	44	0.305	0.31	895,500	30,000		200,000	300		20,000			495
2024-02-20	V	THNK	0.30	0.31	0.30	0.305	0.005	1,233,994	141	0.305	0.31	758,600	187,000	29,500	140,500	4,285	24,500	87,500			781
2024-02-16	V	THNK	0.305	0.315	0.30	0.30	0.14	2,760,085	251	0.30	0.305	2,200,566	184,500	7,300	173,000	2,993	27,500	158,500			2,085
2024-02-15	V	THNK	0.20	0.20	0.16	0.16	-0.01	110,818	21	0.16	0.165	73,410	1,000	20,500	7,500	200		8,000
2024-02-14	V	THNK	0.18	0.18	0.17	0.17	0.005	26,500	15	0.17	0.175	17,500			500			8,500
2024-02-13	V	THNK	0.175	0.175	0.165	0.165	-0.025	45,993	25	0.165	0.17	30,553		5,000				10,000			115
2024-02-12	V	THNK	0.165	0.19	0.16	0.19	0.02	36,760	27	0.17	0.19	19,200	1,000	5,000	4,000		500	6,500			449
2024-02-09	V	THNK	0.165	0.17	0.16	0.16	-0.01	5,670	9	0.16	0.175	2,500				400		2,500
2024-02-08	V	THNK	0.19	0.19	0.165	0.165	-0.015	17,728	11	0.16	0.18	5,500	500	10,500	500	209		519
2024-02-07	V	THNK	0.18	0.18	0.17	0.18		3,181	8	0.16	0.18	3,000				150
2024-02-06	V	THNK	0.18	0.18	0.18	0.18	-0.01	12,059	5	0.17	0.18	12,000				59
2024-02-05	V	THNK	0.175	0.175	0.175	0.175	-0.015	5,025	3	0.17	0.19			2,000				3,000
2024-02-02	V	THNK	0.175	0.19	0.175	0.19	0.015	76,200	17	0.17	0.19	42,200	500	29,500	1,000			3,000
2024-02-01	V	THNK	0.18	0.18	0.18	0.18	0.005	1,100	3	0.17	0.18	100	500		500
2024-01-31	V	THNK						150	1	0.17	0.18
2024-01-30	V	THNK	0.175	0.18	0.175	0.175	0.005	25,571	12	0.175	0.18	6,500	1,500	15,000	2,500