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-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-05-19	V	TUF	0.92	0.99	0.83	0.86	-0.02	5,367,155	2,566	0.82	0.86	2,976,834	501,824	218,096	721,500	4,271	100,500	452,440			95,498		192,000	66,100
2026-05-15	V	TUF	0.85	0.98	0.83	0.88	-0.04	3,545,696	1,932	0.87	0.90	1,696,125	290,082	115,800	691,500	5,189	60,000	386,150			43,598		137,000	92,500
2026-05-14	V	TUF	0.82	0.93	0.73	0.93	0.10	11,890,897	2,096	0.90	0.93	9,896,383	403,675	212,500	516,500	1,308	123,000	326,500			72,769		167,500	69,059
2026-05-13	V	TUF	0.82	0.85	0.77	0.83	0.03	4,404,310	1,242	0.79	0.83	2,118,925	405,600	246,500	605,000	37,800	31,500	448,236			37,834		111,500	97,000
2026-05-12	V	TUF	0.84	0.85	0.77	0.80	-0.04	2,080,443	1,149	0.77	0.81	790,848	256,394	147,000	275,000	1,970	43,500	206,500			29,997		73,000	81,560
2026-05-11	V	TUF	0.69	0.86	0.67	0.84	0.11	4,474,337	1,811	0.82	0.87	2,049,519	460,408	252,507	730,500	1,851	152,000	438,401			62,662		137,500	95,000
2026-05-08	V	TUF	0.71	0.73	0.62	0.73	0.02	4,435,633	1,946	0.65	0.73	1,673,399	674,510	249,000	615,000	22,087	192,900	617,600			75,159		151,500	109,109
2026-05-07	V	TUF	0.83	0.91	0.65	0.71	-0.07	7,093,199	3,383	0.71	0.74	2,684,945	655,654	328,548	1,373,500	39,807	219,000	1,119,150			100,315		219,000	307,442
2026-05-06	V	TUF	0.71	0.84	0.68	0.80	0.14	5,023,335	1,932	0.78	0.80	1,998,118	651,477	310,500	853,500	26,760	306,000	571,654			31,316		144,500	105,750
2026-05-05	V	TUF	0.66	0.77	0.63	0.66		3,183,912	1,406	0.65	0.73	1,495,186	251,203	187,500	436,000	8,413	57,500	275,168			91,302		275,000	68,003
2026-05-04	V	TUF	0.55	0.67	0.53	0.67	0.14	4,946,818	1,452	0.65	0.67	2,087,940	405,489	288,000	1,116,000	13,084	184,000	469,900			100,944		160,000	43,000
2026-05-01	V	TUF	0.45	0.58	0.45	0.52	0.06	3,557,807	761	0.52	0.55	1,194,124	539,569	449,000	388,500	154	181,000	371,457			112,558		217,000	70,760
2026-04-30	V	TUF	0.45	0.48	0.43	0.46	0.01	2,259,034	440	0.435	0.46	1,240,450	75,361	190,000	271,500	465	2,500	101,000			3,011		350,500	13,673
2026-04-29	V	TUF	0.50	0.50	0.43	0.45	-0.05	2,719,543	887	0.42	0.45	1,406,130	130,361	184,500	468,500	405	80,500	329,125			19,184		88,500	34,570
2026-04-28	V	TUF	0.475	0.50	0.445	0.50	0.02	4,729,044	1,161	0.495	0.50	2,966,287	176,477	236,300	498,500	34,656	28,500	468,853			24,701		205,000	72,138
2026-04-27	V	TUF	0.36	0.49	0.355	0.48	0.155	6,109,488	1,481	0.465	0.48	3,123,227	349,209	272,000	1,415,500	5,672	75,500	553,750			57,500		167,000	62,312
2026-04-24	V	TUF	0.335	0.365	0.315	0.33	-0.03	831,229	269	0.32	0.34	340,661	53,002	46,500	151,000	1,496	14,000	144,000			4,861		58,000	17,000
2026-04-23	V	TUF	0.36	0.36	0.33	0.36	0.01	1,020,174	254	0.335	0.365	513,204	49,900	58,500	191,000	196	1,000	133,500			1,924		18,000	34,500
2026-04-22	V	TUF	0.325	0.38	0.32	0.36	0.03	1,757,123	512	0.345	0.36	859,310	136,506	72,000	280,000	493	47,000	188,000			9,885		107,000	53,555
2026-04-21	V	TUF	0.34	0.34	0.295	0.33	-0.005	1,131,014	302	0.295	0.335	473,000	71,045	72,000	200,000	500	64,000	177,500			1,589		37,000	33,000
2026-04-20	V	TUF	0.305	0.34	0.29	0.33	0.015	1,109,686	280	0.315	0.34	517,415	169,822	80,000	90,500	1	35,500	65,500			4,214		19,500	104,500
2026-04-17	V	TUF	0.315	0.315	0.27	0.315	0.015	2,727,211	424	0.285	0.315	1,410,274	198,094	161,000	376,500	500	26,000	420,000			11,822		69,500	45,500
2026-04-16	V	TUF	0.31	0.31	0.29	0.30	-0.01	483,911	113	0.30	0.305	201,327	19,713	57,500	113,000	575	2,500	54,000			996		21,500	12,500
2026-04-15	V	TUF	0.31	0.315	0.285	0.31	0.015	531,507	143	0.30	0.31	281,841	32,300	30,000	74,500	404	7,000	67,000			1,828		27,500	9,000
2026-04-14	V	TUF	0.32	0.32	0.285	0.295	-0.01	772,098	205	0.29	0.31	278,404	39,600	75,500	137,000	333	3,000	88,000			36,493		83,000	28,300
2026-04-13	V	TUF	0.295	0.32	0.285	0.31	0.04	1,216,144	269	0.30	0.315	790,505	66,750	58,500	55,500	307	52,000	66,000			2,563		46,000	26,500
2026-04-10	V	TUF	0.27	0.28	0.26	0.28	0.035	715,524	176	0.265	0.28	370,630	99,500	15,000	37,000	61	55,000	50,500			25,275		25,000	33,500
2026-04-09	V	TUF	0.25	0.25	0.235	0.25	0.01	364,858	77	0.235	0.255	217,347	26,400	7,500	17,500	250	6,000	45,000			783			44,000
2026-04-08	V	TUF	0.265	0.275	0.24	0.24	-0.01	691,777	141	0.24	0.26	322,659	75,000	46,000	102,500	359		77,000			1,259		29,000	36,500
2026-04-07	V	TUF	0.27	0.2725	0.24	0.245	-0.02	486,142	99	0.245	0.255	289,502	35,500	16,000	42,000	220	2,500	42,500			1,020		39,500	16,000
2026-04-06	V	TUF	0.255	0.27	0.255	0.265	0.01	130,374	29	0.26	0.275	130,374	210,250	9,500	24,500	1		21,500			2,729		500	14,000
2026-04-02	V	TUF	0.26	0.26	0.245	0.26	-0.005	731,035	127	0.255	0.26	260,787	221,650	35,000	57,000		60,000	30,500			1,410		30,000	34,000
2026-04-01	V	TUF	0.285	0.285	0.26	0.27	-0.015	939,251	205	0.26	0.27	483,106	110,152	54,500	116,000	362	10,500	115,000			2,370		14,500	32,000
2026-03-31	V	TUF	0.27	0.29	0.26	0.285	0.02	965,898	261	0.275	0.285	595,410	122,620	51,200	62,500	3,350	13,000	28,500			2,902		72,500	11,900
2026-03-30	V	TUF	0.225	0.275	0.225	0.27	0.05	1,989,614	347	0.26	0.27	1,249,923	233,312	52,005	154,500	25,200	109,000	110,000			3,045		39,000	12,500
2026-03-27	V	TUF	0.225	0.23	0.215	0.215	-0.01	516,744	114	0.215	0.225	174,304	232,000	17,500	30,000		10,500	11,500			1,325		34,500	4,500
2026-03-26	V	TUF	0.25	0.25	0.22	0.225	-0.02	923,792	168	0.22	0.23	519,984	238,500	40,018	26,000			30,000			648		48,000	20,500
2026-03-25	V	TUF	0.23	0.245	0.215	0.245	0.025	1,824,047	337	0.245	0.25	1,036,383	188,740	99,000	162,500	200	47,000	91,000			3,733		97,500	91,000
2026-03-24	V	TUF	0.19	0.22	0.18	0.22	0.03	1,714,699	229	0.21	0.225	1,314,552	90,500	52,000	65,500		11,000	45,500			5,272		69,500	53,710
2026-03-23	V	TUF	0.175	0.19	0.165	0.19	0.025	672,476	143	0.185	0.19	312,060	46,500	13,000	78,500	4,100	10,000	51,500			3,396		123,000	30,000
2026-03-20	V	TUF	0.165	0.195	0.16	0.175	0.01	2,422,897	305	0.165	0.18	1,783,304	150,000	6,500	143,000		64,000	152,000			4,692		106,000	10,500
2026-03-19	V	TUF	0.15	0.17	0.14	0.17	-0.01	484,491	118	0.16	0.17	297,100	80,924	12,500	21,500	100	11,000	54,500			644			5,500
2026-03-18	V	TUF				0.18				0.17	0.17
2026-03-17	V	TUF				0.18				0.175	0.175
2026-03-16	V	TUF				0.18				0.175	0.175
2026-03-13	V	TUF	0.195	0.195	0.175	0.185	-0.01	607,746	106	0.18	0.195	538,553	5,633	5,500	20,500			27,468			782		4,500	4,000
2026-03-12	V	TUF	0.195	0.195	0.19	0.195	-0.005	217,423	48	0.19	0.195	102,030	10,600	1,500	47,500		500				293		55,000
2026-03-11	V	TUF	0.20	0.205	0.19	0.20		235,066	64	0.19	0.20	152,207	3,600		48,000			18,500			759		12,000
2026-03-10	V	TUF	0.20	0.21	0.195	0.20	0.005	189,922	47	0.195	0.20	96,638	10,500	6,000	54,000			9,500			734		12,000
2026-03-09	V	TUF	0.20	0.20	0.195	0.20		221,895	89	0.19	0.20	123,200	27,500	500	37,000	17		22,000			1,889		4,500	5,000
2026-03-06	V	TUF	0.195	0.205	0.19	0.20		383,464	90	0.20	0.205	181,240	19,500	17,000	65,000			82,500			698		6,000	11,500
2026-03-05	V	TUF	0.21	0.21	0.195	0.20	-0.01	291,752	66	0.195	0.20	157,600	8,000	10,500	41,000		7,000	45,500			1,152		500	20,500
2026-03-04	V	TUF	0.21	0.22	0.20	0.21		484,568	96	0.20	0.21	374,641	40,258	27,000	17,000			7,000			2,169		2,000	13,000
2026-03-03	V	TUF	0.23	0.23	0.205	0.21	-0.02	806,910	136	0.205	0.215	447,800	32,000	76,500	55,000	115	18,500	155,000			2,017		1,000	18,000
2026-03-02	V	TUF	0.225	0.24	0.22	0.23	0.005	800,239	121	0.225	0.235	467,915	78,500	44,000	80,500		4,000	40,000			2,776		59,000	22,000
2026-02-27	V	TUF	0.22	0.225	0.215	0.225	0.02	444,265	102	0.22	0.23	199,200	52,224	79,000	79,500	229	2,500	3,500			612		15,000	12,000
2026-02-26	V	TUF	0.225	0.225	0.20	0.215		692,805	80	0.205	0.215	468,819	57,242	59,000	17,500			85,000			43			4,000
2026-02-25	V	TUF	0.235	0.24	0.21	0.215	-0.015	686,659	106	0.21	0.225	504,902	48,222	23,500	10,500			21,000			124		56,500	21,500
2026-02-24	V	TUF	0.23	0.24	0.23	0.24	0.005	133,605	31	0.23	0.24	35,522	10,500	24,000	22,500			36,500			307			4,000
2026-02-23	V	TUF	0.23	0.24	0.22	0.235	0.005	588,848	97	0.23	0.24	500,285	25,700	8,500	18,500	300	2,500	14,000			421		8,000	10,500
2026-02-20	V	TUF	0.23	0.23	0.21	0.23		460,696	108	0.22	0.23	298,729	28,500	18,500	19,500	220		41,863			9,883		26,000