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
2020-07-14	V	TSG	0.355	0.37	0.355	0.36		947,334	95	0.36	0.37	562,106	14,000	21,500	2,000	300,000	45,500	2,000			228
2020-07-13	V	TSG	0.34	0.39	0.34	0.36	0.03	547,543	143	0.36	0.375	355,750	40,000	26,000	9,000		24,000	79,500			13,293
2020-07-10	V	TSG	0.325	0.34	0.325	0.33	0.01	127,270	39	0.325	0.34	77,000	16,500	9,000	11,500		1,000	12,000			270
2020-07-09	V	TSG	0.34	0.34	0.32	0.32	-0.015	428,236	86	0.32	0.325	303,170	66,000	14,000	3,000		26,000	15,500			466
2020-07-08	V	TSG	0.34	0.345	0.335	0.34	-0.005	276,534	118	0.335	0.345	203,915	2,000	26,000			12,000	29,500			3,119
2020-07-07	V	TSG	0.35	0.36	0.345	0.345	-0.005	356,311	71	0.34	0.355	179,657	42,000	39,500	23,500		40,000	17,500			14,154
2020-07-06	V	TSG	0.37	0.375	0.34	0.35	-0.01	312,325	60	0.34	0.35	232,600	19,000	3,000	26,500		10,000	21,000
2020-07-03	V	TSG	0.36	0.39	0.36	0.36	-0.01	228,683	42	0.355	0.36	153,683	12,000	33,000			25,000	5,000
2020-07-02	V	TSG	0.34	0.37	0.33	0.37	0.025	658,760	166	0.365	0.37	332,221	96,000	12,500	35,000		45,500	41,000			96,139
2020-06-30	V	TSG	0.35	0.35	0.335	0.335	-0.01	555,197	110	0.33	0.345	435,800	55,500	15,500	19,500	200	27,500	500			697
2020-06-29	V	TSG	0.345	0.35	0.335	0.345		561,528	176	0.335	0.35	329,221	107,500	28,500	39,000	600	48,500	6,500			1,707
2020-06-26	V	TSG	0.34	0.35	0.33	0.335	0.005	465,834	208	0.335	0.345	198,500	132,500	54,000	30,000	600	18,000	27,366			4,868
2020-06-25	V	TSG	0.305	0.355	0.30	0.33	0.03	725,993	198	0.32	0.34	444,030	62,500	90,400	47,500	200	17,500	54,500			9,363
2020-06-24	V	TSG	0.31	0.31	0.30	0.30	-0.01	284,117	28	0.295	0.305	257,250	20,000								6,867
2020-06-23	V	TSG	0.31	0.31	0.295	0.31	0.01	545,879	61	0.31	0.32	491,950	15,000	11,000	15,000		8,000	3,500			1,429
2020-06-22	V	TSG	0.31	0.31	0.295	0.30	-0.035	794,717	234	0.295	0.30	487,840	68,500	62,500	44,000		18,500	16,500			96,877
2020-06-19	V	TSG	0.32	0.335	0.32	0.335	0.015	85,140	26	0.325	0.34	30,000	29,000	12,000	2,000		8,000	4,000			140
2020-06-18	V	TSG	0.295	0.32	0.285	0.32	0.03	106,459	35	0.31	0.32	30,500	23,400	12,000	16,500		500	23,000			559
2020-06-17	V	TSG	0.30	0.30	0.29	0.29	-0.015	259,750	79	0.285	0.295	190,600	33,500	24,500	500		6,000	4,500			150
2020-06-16	V	TSG	0.34	0.34	0.30	0.31	-0.035	599,241	145	0.30	0.31	315,348	115,500	21,000	70,000		21,500	54,500			1,393
2020-06-15	V	TSG	0.36	0.365	0.33	0.345	-0.02	425,037	116	0.34	0.345	216,401	23,500	88,500	73,500		9,500	13,000			636
2020-06-12	V	TSG	0.365	0.365	0.35	0.35	-0.02	92,043	38	0.35	0.365	47,350	18,500	13,500	5,000		7,000				693
2020-06-11	V	TSG	0.335	0.37	0.33	0.36	0.03	442,685	111	0.36	0.37	254,335	39,000	51,000	40,000		30,500	23,500			4,350
2020-06-10	V	TSG	0.33	0.345	0.32	0.33	0.005	96,522	35	0.33	0.34	54,000	500	13,000	7,500		14,000	100			7,422
2020-06-09	V	TSG	0.325	0.33	0.32	0.325		130,805	34	0.32	0.33	112,500		3,500			6,500				8,305
2020-06-08	V	TSG	0.31	0.325	0.30	0.325	0.01	258,589	62	0.315	0.325	205,250	28,000		14,000		8,000	2,165			1,174
2020-06-05	V	TSG	0.32	0.32	0.305	0.315	-0.01	156,295	48	0.315	0.32	141,300	1,500		9,500		3,500				495
2020-06-04	V	TSG	0.33	0.345	0.31	0.325	0.005	336,995	84	0.32	0.325	171,688	49,000	14,400	34,500		29,500	36,000			1,657
2020-06-03	V	TSG	0.34	0.35	0.32	0.335	-0.01	218,606	161	0.31	0.335	107,229	14,000		87,000			8,000			2,377
2020-06-02	V	TSG	0.355	0.355	0.335	0.345	-0.01	286,737	55	0.335	0.35	159,800	2,000	5,000	5,000			9,000			100,437
2020-06-01	V	TSG	0.35	0.365	0.34	0.355	0.005	145,625	72	0.34	0.355	111,755	2,000	16,000	11,500		4,000				370
2020-05-29	V	TSG	0.365	0.39	0.335	0.35	-0.005	411,059	135	0.345	0.35	284,324	30,500	14,500	43,500		19,000	17,730			1,505
2020-05-28	V	TSG	0.33	0.365	0.325	0.355	0.035	347,270	232	0.355	0.36	316,020	10,000	1,500	8,500	1,000	2,000	8,000			250
2020-05-27	V	TSG	0.32	0.33	0.32	0.32	0.02	158,144	19	0.315	0.33	70,345	24,500		26,500			24,000			12,799
2020-05-26	V	TSG	0.30	0.30	0.29	0.30		148,711	44	0.29	0.32	122,660	2,000		9,500			14,500			51
2020-05-25	V	TSG	0.32	0.33	0.30	0.30	-0.025	97,700	21	0.29	0.30	26,200	22,500		19,000		5,000	25,000
2020-05-22	V	TSG	0.325	0.33	0.325	0.325		68,976	23	0.305	0.33	39,356	2,500		2,500		17,500	6,000			1,120
2020-05-21	V	TSG	0.31	0.325	0.30	0.325	0.025	106,874	30	0.30	0.33	82,213	17,567					6,650			444
2020-05-20	V	TSG	0.305	0.31	0.30	0.31	-0.005	1,275,446	85	0.295	0.315	222,351	1,022,000	15,000	15,000		500				595
2020-05-19	V	TSG	0.30	0.32	0.30	0.315	0.015	61,216	31	0.30	0.315	47,001	1,044		10,500		1,000				1,505
2020-05-15	V	TSG	0.31	0.31	0.295	0.30	-0.015	273,701	62	0.295	0.30	128,680	72,000	15,500	23,500		11,000	22,000			1,021
2020-05-14	V	TSG	0.33	0.33	0.305	0.305	-0.01	11,500	4	0.30	0.315	6,000			5,500
2020-05-13	V	TSG	0.32	0.32	0.31	0.315	0.005	45,700	10	0.30	0.32	33,500	2,000	5,000	5,000						200
2020-05-12	V	TSG	0.30	0.31	0.295	0.31	0.01	146,416	22	0.30	0.32	86,000	16,500	18,000	12,500			12,250			1,166
2020-05-11	V	TSG	0.30	0.31	0.30	0.30	-0.01	152,450	17	0.29	0.30	123,450	11,000		6,000		5,000	7,000
2020-05-08	V	TSG	0.31	0.32	0.30	0.30	-0.015	214,870	52	0.30	0.315	42,391	70,500	3,700	40,000		14,500	43,460			319
2020-05-07	V	TSG	0.32	0.32	0.315	0.315	-0.005	79,591	15	0.305	0.32	58,091	7,500		6,500			7,500
2020-05-06	V	TSG	0.315	0.32	0.31	0.32		68,460	10	0.31	0.32	18,032		43,000				7,000			428
2020-05-05	V	TSG	0.31	0.32	0.31	0.32		18,000	4	0.305	0.32	13,000		5,000
2020-05-04	V	TSG	0.31	0.32	0.305	0.32	0.015	270,175	61	0.31	0.32	206,291		43,500			15,500	4,000			884
2020-05-01	V	TSG	0.30	0.31	0.29	0.305	0.005	30,550	8	0.30	0.31	10,500		7,000	3,000			10,000			50
2020-04-30	V	TSG	0.30	0.30	0.30	0.30	0.01	3,300	2	0.29	0.31	3,300
2020-04-29	V	TSG	0.30	0.30	0.29	0.30	-0.01	106,519	12	0.29	0.30	54,000	13,000	500	20,000			19,000			19
2020-04-28	V	TSG	0.30	0.32	0.30	0.31	-0.01	57,906	18	0.29	0.32	33,950	15,500				6,000	2,000			456
2020-04-27	V	TSG	0.315	0.325	0.30	0.325	0.015	115,182	37	0.29	0.325	55,419	39,500	500	1,500		11,500	5,500			1,263
2020-04-24	V	TSG	0.315	0.325	0.30	0.31	-0.005	126,610	43	0.30	0.31	86,743	19,500	10,000	2,000			7,500			867
2020-04-23	V	TSG	0.285	0.32	0.285	0.315	0.025	122,172	29	0.30	0.31	58,090	14,632	10,000	8,500			9,950			21,000
2020-04-22	V	TSG	0.29	0.29	0.275	0.29		87,950	13	0.275	0.29	25,100	1,000			250	49,000				12,600
2020-04-21	V	TSG	0.30	0.30	0.26	0.30		41,019	14	0.29	0.30	11,500	12,500		12,000			5,000			19
2020-04-20	V	TSG	0.29	0.305	0.29	0.30	-0.005	8,000	4	0.30	0.31	5,000		3,000
2020-04-17	V	TSG	0.275	0.305	0.26	0.30	-0.005	31,785	19	0.28	0.295	17,285	1,000		10,000		1,000				2,500
2020-04-16	V	TSG	0.31	0.31	0.29	0.305	-0.025	103,100	42	0.295	0.305	23,600	70,500		3,500			5,500