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
2024-05-03	V	TLA				0.50				0.495	0.50
2024-05-02	V	TLA	0.50	0.50	0.50	0.50	-0.01	1,000	1	0.495	0.51	1,000
2024-05-01	V	TLA	0.50	0.51	0.46	0.51		18,452	12	0.49	0.51	7,000	500								10,263
2024-04-30	V	TLA	0.51	0.51	0.46	0.51	-0.03	58,500	11	0.51	0.54	50,500			5,000			3,000
2024-04-29	V	TLA						10	2	0.51	0.55	10
2024-04-26	V	TLA	0.54	0.54	0.54	0.54	0.02	18,010	7	0.51	0.55	18,000
2024-04-25	V	TLA	0.53	0.53	0.52	0.53	0.03	11,200	7	0.50	0.54	9,500						1,000			300
2024-04-24	V	TLA						101	2	0.50	0.53							1
2024-04-23	V	TLA				0.50				0.50	0.53
2024-04-22	V	TLA				0.50				0.50	0.53
2024-04-19	V	TLA	0.50	0.50	0.50	0.50		7,940	2	0.50	0.53	7,940
2024-04-18	V	TLA	0.50	0.50	0.50	0.50	0.03	17,500	5	0.48	0.50	15,500	500								1,500
2024-04-17	V	TLA				0.47				0.47	0.50
2024-04-16	V	TLA	0.47	0.47	0.47	0.47		684	3	0.465	0.49	500									184
2024-04-15	V	TLA	0.475	0.475	0.47	0.47	-0.005	20,515	6	0.47	0.49	20,512
2024-04-12	V	TLA	0.475	0.475	0.475	0.475	0.005	6,000	2	0.475	0.49	6,000
2024-04-11	V	TLA	0.45	0.49	0.45	0.49		21,306	9	0.465	0.49	12,000	500					8,500			300
2024-04-10	V	TLA						100	1	0.46	0.49	100
2024-04-09	V	TLA	0.48	0.49	0.48	0.49	0.02	10,000	3	0.46	0.49	10,000
2024-04-08	V	TLA						66	2	0.46	0.53
2024-04-05	V	TLA	0.495	0.495	0.47	0.47	-0.03	28,009	12	0.45	0.53	27,000						500			509
2024-04-04	V	TLA				0.50				0.495	0.53
2024-04-03	V	TLA						10	1	0.495	0.53	10
2024-04-02	V	TLA	0.53	0.53	0.53	0.53	0.03	500	1	0.495	0.53							500
2024-04-01	V	TLA	0.50	0.50	0.50	0.50	-0.04	15,001	6	0.50	0.53	11,001			1,000			3,000
2024-03-28	V	TLA	0.53	0.54	0.53	0.54	0.04	10,676	10	0.49	0.54	5,500	500								4,676
2024-03-27	V	TLA						30	1	0.49	0.53
2024-03-26	V	TLA	0.50	0.50	0.50	0.50	0.005	33,998	11	0.50	0.53	29,500			1,000			3,000			102
2024-03-25	V	TLA	0.485	0.495	0.485	0.495	0.035	20,000	7	0.495	0.50	16,000									4,000
2024-03-22	V	TLA				0.46				0.465	0.495
2024-03-21	V	TLA				0.46				0.455	0.495
2024-03-20	V	TLA	0.46	0.46	0.46	0.46	-0.005	2,000	1	0.455	0.495	2,000
2024-03-19	V	TLA	0.465	0.465	0.465	0.465	-0.005	2,000	1	0.46	0.495	2,000
2024-03-18	V	TLA	0.47	0.47	0.47	0.47	0.01	2,000	1	0.465	0.495	2,000
2024-03-15	V	TLA	0.46	0.47	0.46	0.46	-0.02	12,001	10	0.46	0.495	7,000			2,500			2,500
2024-03-14	V	TLA	0.46	0.48	0.46	0.48	0.02	22,701	8	0.48	0.495	18,500									4,000
2024-03-13	V	TLA	0.46	0.46	0.46	0.46	-0.01	2,500	2	0.46	0.495	2,500
2024-03-12	V	TLA	0.47	0.47	0.47	0.47		2,500	1	0.46	0.495	2,500
2024-03-11	V	TLA	0.465	0.47	0.465	0.47	0.005	10,065	4	0.47	0.49	10,000									6
2024-03-08	V	TLA	0.47	0.47	0.465	0.465	-0.01	10,505	7	0.47	0.495	8,000	2,500
2024-03-07	V	TLA	0.47	0.475	0.47	0.475	0.005	3,506	3	0.475	0.495	3,500
2024-03-06	V	TLA	0.475	0.475	0.47	0.47	-0.005	1,500	2	0.465	0.495	1,500
2024-03-05	V	TLA	0.475	0.475	0.475	0.475	-0.005	2,505	2	0.475	0.495	2,500									5
2024-03-04	V	TLA	0.49	0.49	0.48	0.48	-0.015	14,100	10	0.48	0.495	13,000				90		1,000
2024-03-01	V	TLA	0.475	0.495	0.475	0.495		5,020	7	0.48	0.495	2,000			1,000			2,010
2024-02-29	V	TLA	0.49	0.495	0.48	0.495	0.025	23,053	8	0.475	0.495	20,500						1,000			1,553
2024-02-28	V	TLA	0.49	0.49	0.47	0.47		12,002	4	0.45	0.49	12,000									2
2024-02-27	V	TLA	0.47	0.47	0.47	0.47	-0.02	3,500	2	0.47	0.49	2,500						1,000
2024-02-26	V	TLA	0.47	0.47	0.47	0.47	-0.02	3,000	2	0.47	0.49				3,000
2024-02-23	V	TLA	0.49	0.49	0.49	0.49	0.01	1,678	4	0.47	0.49	500	1,000
2024-02-22	V	TLA						200	2	0.47	0.495
2024-02-21	V	TLA	0.46	0.48	0.46	0.48	-0.01	23,540	15	0.48	0.495	12,500	500		500			10,000
2024-02-20	V	TLA	0.46	0.49	0.46	0.465	-0.01	16,000	7	0.46	0.49	10,000					1,000	5,000
2024-02-16	V	TLA						1	1	0.475	0.49
2024-02-15	V	TLA	0.49	0.495	0.455	0.475	0.005	47,060	21	0.475	0.495	27,000	3,500		3,000			11,500			2,000
2024-02-14	V	TLA	0.455	0.47	0.445	0.47	0.005	29,905	22	0.47	0.495	15,800	3,000		2,500			8,500			2
2024-02-13	V	TLA	0.465	0.465	0.465	0.465	-0.025	7,316	6	0.455	0.47	5,000			2,000						315
2024-02-12	V	TLA	0.485	0.49	0.465	0.465	0.025	31,736	20	0.465	0.49	2,500	3,000		14,500			11,500			211
2024-02-09	V	TLA	0.435	0.44	0.435	0.44		10,902	8	0.435	0.49	10,000					500				230
2024-02-08	V	TLA	0.485	0.485	0.44	0.44	0.005	14,500	10	0.44	0.49	10,000						4,500
2024-02-07	V	TLA	0.435	0.435	0.435	0.435	-0.01	20,000	12	0.435	0.49	7,000			2,000			11,000
2024-02-06	V	TLA	0.445	0.445	0.445	0.445	-0.045	995	2	0.445	0.49	500
2024-02-05	V	TLA	0.465	0.49	0.44	0.44	-0.01	52,000	9	0.44	0.49	48,500			2,000						1,500