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	TRBE	0.64	0.68	0.64	0.68	0.05	3,203	9	0.66	0.70	3,200									3
2024-05-16	V	TRBE						87	1	0.60	0.70
2024-05-15	V	TRBE	0.62	0.65	0.60	0.65	-0.01	19,893	10	0.60	0.70	18,600			1,000			63			230
2024-05-14	V	TRBE				0.66				0.64	0.69
2024-05-13	V	TRBE	0.66	0.66	0.66	0.66	0.02	500	1	0.61	0.68	500
2024-05-10	V	TRBE	0.62	0.64	0.62	0.64	0.02	5,000	4	0.62	0.68	5,000
2024-05-09	V	TRBE	0.63	0.63	0.56	0.62	0.01	3,269	9	0.60	0.68	3,200									69
2024-05-08	V	TRBE	0.58	0.62	0.56	0.61	0.01	5,746	12	0.60	0.68	5,500									246
2024-05-07	V	TRBE	0.62	0.62	0.60	0.60		23,400	14	0.58	0.65	20,600						500			2,300
2024-05-06	V	TRBE	0.57	0.60	0.57	0.60	-0.03	2,000	3	0.57	0.65	2,000
2024-05-03	V	TRBE	0.63	0.63	0.60	0.62	0.05	8,678	8	0.59	0.62	500	4,878		500			2,500			300
2024-05-02	V	TRBE	0.63	0.63	0.57	0.57	-0.05	2,000	3	0.56	0.65	2,000
2024-05-01	V	TRBE	0.62	0.62	0.62	0.62	0.02	511	2	0.59	0.65	500									11
2024-04-30	V	TRBE	0.61	0.61	0.60	0.61	0.01	13,458	6	0.59	0.69	11,953			1,000			500			5
2024-04-29	V	TRBE	0.64	0.64	0.60	0.60	-0.06	38,900	22	0.59	0.70	23,900	6,500				4,500	4,000
2024-04-26	V	TRBE	0.67	0.67	0.65	0.66	-0.02	3,000	4	0.63	0.67	3,000
2024-04-25	V	TRBE	0.68	0.68	0.68	0.68	-0.01	600	2	0.67	0.70	500	100
2024-04-24	V	TRBE				0.69				0.68	0.70
2024-04-23	V	TRBE	0.70	0.70	0.69	0.69	-0.02	1,000	2	0.68	0.70	1,000
2024-04-22	V	TRBE	0.70	0.71	0.70	0.71	0.03	2,044	5	0.69	0.72	2,000									44
2024-04-19	V	TRBE				0.68				0.67	0.72
2024-04-18	V	TRBE	0.63	0.68	0.63	0.68	-0.02	3,000	7	0.67	0.72	3,000
2024-04-17	V	TRBE	0.70	0.70	0.68	0.70		2,000	3	0.67	0.72	2,000
2024-04-16	V	TRBE						200	1	0.70	0.75	200
2024-04-15	V	TRBE	0.73	0.75	0.70	0.70		14,766	12	0.67	0.75	12,838						1,500			428
2024-04-12	V	TRBE	0.70	0.71	0.68	0.70	-0.01	4,700	11	0.67	0.75	4,600	100
2024-04-11	V	TRBE	0.65	0.71	0.65	0.71	0.06	16,508	15	0.70	0.75	11,586						500			4,422
2024-04-10	V	TRBE	0.76	0.90	0.65	0.65	-0.02	100,200	63	0.62	0.67	73,200	7,500	500	1,500		5,500	8,500			3,500
2024-04-09	V	TRBE	0.70	0.70	0.65	0.67		12,905	10	0.68	0.76	11,900						1,000
2024-04-08	V	TRBE						239	2	0.68	0.74	200
2024-04-05	V	TRBE	0.69	0.72	0.67	0.67	-0.05	111,620	35	0.67	0.71	55,900	44,000				2,000	3,500			6,220
2024-04-04	V	TRBE	0.72	0.72	0.72	0.72	0.02	758	3	0.67	0.75	600									158
2024-04-03	V	TRBE	0.70	0.70	0.70	0.70		700	2	0.67	0.70	700
2024-04-02	V	TRBE				0.70				0.67	0.74
2024-04-01	V	TRBE	0.70	0.70	0.70	0.70		1,180	3	0.67	0.71	1,180
2024-03-28	V	TRBE	0.60	0.70	0.60	0.70	0.14	22,500	14	0.67	0.75	19,000	500								3,000
2024-03-27	V	TRBE						300	2	0.58	0.65	300
2024-03-26	V	TRBE						200	1	0.57	0.65	200
2024-03-25	V	TRBE	0.60	0.60	0.55	0.56		3,249	8	0.55	0.65	2,200						500			549
2024-03-22	V	TRBE	0.57	0.60	0.55	0.60		21,000	16	0.55	0.65	16,500	4,000		500
2024-03-21	V	TRBE						20	1	0.59	0.61
2024-03-20	V	TRBE	0.62	0.62	0.60	0.60	-0.01	1,160	4	0.57	0.61	1,000
2024-03-19	V	TRBE	0.54	0.66	0.52	0.61	0.08	70,089	46	0.60	0.64	59,027	500		2,500			4,500			2,862
2024-03-18	V	TRBE	0.50	0.53	0.49	0.50	0.01	76,200	38	0.50	0.55	41,700	20,000				11,500	1,000			2,000
2024-03-15	V	TRBE	0.54	0.54	0.49	0.49	-0.01	70,895	26	0.48	0.52	14,580	46,000		500			2,500			6,815
2024-03-14	V	TRBE	0.54	0.54	0.50	0.50	0.005	1,504	4	0.46	0.55	1,000									504
2024-03-13	V	TRBE	0.54	0.54	0.465	0.495	-0.005	10,947	20	0.475	0.57	9,447									1,500
2024-03-12	V	TRBE	0.50	0.54	0.49	0.50	0.005	24,500	20	0.50	0.57	20,500						1,500			2,500
2024-03-11	V	TRBE	0.50	0.50	0.50	0.50	0.005	1,000	1	0.48	0.50							1,000
2024-03-08	V	TRBE	0.495	0.495	0.495	0.495	0.005	500	1	0.475	0.50	500
2024-03-07	V	TRBE	0.50	0.50	0.49	0.49	0.01	1,005	3	0.475	0.50	500						500
2024-03-06	V	TRBE	0.48	0.48	0.48	0.48	-0.01	2,840	7	0.48	0.50	840									2,000
2024-03-05	V	TRBE	0.50	0.50	0.475	0.49	-0.01	6,200	10	0.48	0.50	5,200	1,000
2024-03-04	V	TRBE	0.53	0.57	0.50	0.50	0.02	33,100	25	0.48	0.50	16,600	500		1,000			11,500			3,500
2024-03-01	V	TRBE	0.50	0.50	0.48	0.48	-0.02	9,101	18	0.48	0.57	6,000	500		500			601			1,500
2024-02-29	V	TRBE	0.56	0.56	0.50	0.50	-0.05	27,184	29	0.50	0.56	15,899	2,000		2,000			5,000			2,125
2024-02-28	V	TRBE						200	1	0.52	0.57	200
2024-02-27	V	TRBE	0.58	0.59	0.52	0.55	-0.02	9,300	19	0.52	0.57	4,700			1,000	200		3,000			221			178
2024-02-26	V	TRBE	0.55	0.57	0.55	0.57	0.05	2,700	5	0.53	0.59	2,500
2024-02-23	V	TRBE	0.475	0.52	0.45	0.52	0.04	67,150	27	0.50	0.55	63,000	500		1,000			2,500
2024-02-22	V	TRBE	0.48	0.48	0.48	0.48	-0.015	600	2	0.475	0.49	600
2024-02-21	V	TRBE						100	1	0.48	0.495	100