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
2024-05-06	V	VCI	5.22	5.22	5.22	5.22	0.12	2,225	14	5.10	5.25	700				86		1,416			23
2024-05-03	V	VCI	5.15	5.15	5.10	5.10	-0.05	1,694	10	5.06	5.30	1,301									389
2024-05-02	V	VCI	5.25	5.25	5.11	5.15	-0.15	2,239	16	5.10	5.30	722						1			1,415
2024-05-01	V	VCI	5.30	5.30	5.30	5.30	-0.22	245	6	5.10	5.30	218									27
2024-04-30	V	VCI	5.25	5.52	5.04	5.52	0.15	8,833	20	5.25	5.52	5,500	1,900					401			1,001
2024-04-29	V	VCI						139	6	5.25	5.65	29						1			101
2024-04-26	V	VCI						5	2	5.13	5.37	4
2024-04-25	V	VCI						2	2	5.28	5.41							1
2024-04-24	V	VCI	5.41	5.41	5.37	5.37	-0.04	313	8	5.10	5.41	300				2		1			10
2024-04-23	V	VCI	5.41	5.41	5.41	5.41	0.16	2,752	6	5.10	5.41	2,750						1			1
2024-04-22	V	VCI	5.10	5.25	5.10	5.25	0.04	10,070	19	5.25	5.35	8,200			100	17		1,701			2
2024-04-19	V	VCI	5.21	5.21	5.20	5.21		444	10	5.20	5.25	304									140
2024-04-18	V	VCI	5.29	5.30	5.20	5.21	-0.09	6,817	22	5.20	5.30	6,000				90		601			126
2024-04-17	V	VCI	5.30	5.30	5.27	5.30	0.05	2,970	12	5.20	5.29	1,840				24		1,101			5
2024-04-16	V	VCI	5.30	5.30	5.30	5.30	0.05	102	3	5.11	5.30				100			1			1
2024-04-15	V	VCI	5.28	5.33	5.01	5.25	-0.05	10,041	24	5.08	5.30	8,601				50		1,201			101
2024-04-12	V	VCI	5.20	5.20	5.20	5.20	-0.10	721	5	5.20	5.30							700			1
2024-04-11	V	VCI	5.30	5.30	5.30	5.30		546	7	5.20	5.37	100									444
2024-04-10	V	VCI	5.24	5.30	5.24	5.30		555	7	5.16	5.38	553						1			1
2024-04-09	V	VCI	5.26	5.50	5.25	5.30	0.04	2,271	13	5.25	5.40	1,503						300			468
2024-04-08	V	VCI	5.26	5.26	5.26	5.26	0.01	506	4	5.25	5.47	500						1			3
2024-04-05	V	VCI	5.18	5.25	5.18	5.25		1,589	20	5.25	5.45	1,155						300			126
2024-04-04	V	VCI	5.25	5.26	5.25	5.26	0.06	2,369	15	5.25	5.43	900			100	73		1,001			295
2024-04-03	V	VCI	5.20	5.20	5.20	5.20	-0.10	216	6	5.15	5.25	100				50					20
2024-04-02	V	VCI	5.30	5.30	5.30	5.30	0.14	385	11	5.15	5.35	270						101
2024-04-01	V	VCI	5.16	5.16	5.16	5.16	-0.14	354	12	5.15	5.35	102			100	69		1			57
2024-03-28	V	VCI	5.30	5.30	5.30	5.30	0.02	275	7	5.15	5.30	105									101
2024-03-27	V	VCI	5.16	5.28	5.16	5.28	0.03	4,278	13	5.28	5.30	3,600				1		101			576
2024-03-26	V	VCI	5.25	5.25	5.25	5.25	-0.03	287	6	5.16	5.28	275						1
2024-03-25	V	VCI	5.10	5.29	5.10	5.29	0.17	1,503	17	5.14	5.31	549			300			500			58
2024-03-22	V	VCI	5.12	5.12	5.11	5.11	-0.24	878	12	5.11	5.31	504						301			41
2024-03-21	V	VCI	5.10	5.10	5.10	5.10	-0.25	1,013	5	5.20	5.31				500			2			510
2024-03-20	V	VCI						104	4	5.11	5.31	1				1
2024-03-19	V	VCI	5.34	5.34	5.34	5.34	-0.01	1,000	2	5.12	5.31				500			500
2024-03-18	V	VCI						736	12	5.12	5.35	30									618
2024-03-15	V	VCI	5.20	5.38	5.14	5.35	0.05	3,479	14	5.15	5.35	1,702			100			100			1,377
2024-03-14	V	VCI	5.59	5.59	5.15	5.15	-0.15	1,570	7	5.15	5.45	1,100						400
2024-03-13	V	VCI	5.30	5.30	5.30	5.30	0.10	822	5	5.25	5.31	500									307
2024-03-12	V	VCI	5.29	5.31	5.20	5.20	0.35	1,753	13	5.15	5.31	1,200									542
2024-03-11	V	VCI	5.25	5.25	4.85	4.85	-0.40	3,385	21	4.88	5.33	2,736				68		101			450
2024-03-08	V	VCI						718	5	5.07	5.40										701
2024-03-07	V	VCI	5.22	5.40	5.07	5.25		1,811	18	5.08	5.40	1,150			300			300			10
2024-03-06	V	VCI	5.25	5.25	5.25	5.25	-0.02	264	11	5.22	5.40	235						1			2
2024-03-05	V	VCI	5.31	5.31	5.22	5.27	-0.06	5,924	16	5.27	5.40	5,102	400				100	1			248
2024-03-04	V	VCI	5.33	5.33	5.32	5.32	-0.01	1,704	18	5.31	5.40	1,171						401			105
2024-03-01	V	VCI	5.33	5.57	5.33	5.57	0.24	3,931	9	5.33	5.59	3,510						200			221
2024-02-29	V	VCI	5.34	5.45	5.33	5.45	0.05	2,869	24	5.33	5.45	1,096			100			1,102			434
2024-02-28	V	VCI	5.42	5.45	5.40	5.45	-0.10	2,032	10	5.32	5.50	350				50		11			19
2024-02-27	V	VCI	5.55	5.55	5.55	5.55		2,035	7	5.24	5.55	2,000				8		1			26
2024-02-26	V	VCI	5.55	5.55	5.55	5.55	-0.10	416	10	5.50	5.55	230						102
2024-02-23	V	VCI						5	3	5.50	5.65	2
2024-02-22	V	VCI						11	2	5.50	5.65
2024-02-21	V	VCI	5.51	5.51	5.51	5.51	-0.14	341	5	5.50	5.65				100						200
2024-02-20	V	VCI	5.65	5.65	5.65	5.65		187	7	5.50	5.65	183				2		1
2024-02-16	V	VCI						231	9	5.50	5.65	76				55
2024-02-15	V	VCI	5.53	5.65	5.50	5.65	0.07	2,384	21	5.50	5.65	997			100	15		500			672
2024-02-14	V	VCI						153	3	5.50	5.64					75		1
2024-02-13	V	VCI	5.60	5.65	5.50	5.50	-0.23	1,852	12	5.50	5.65	1,100			200			302			220
2024-02-12	V	VCI	5.70	5.73	5.39	5.73	0.10	5,274	31	5.50	5.77	4,602			100			201			224
2024-02-09	V	VCI	5.64	5.64	5.64	5.64	0.01	261	8	5.34	5.64	52						200			1
2024-02-08	V	VCI	5.63	5.63	5.61	5.63	0.06	1,868	12	5.57	5.64	777			900			100			9
2024-02-07	V	VCI	5.57	5.64	5.57	5.64	-0.01	1,071	7	5.57	5.64	200			200	71		400			200