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	T-TSX	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
2024-05-16	T	VE	37.00	37.06	36.86	36.86	-0.10	8,116	47	36.86	37.02	4,099	300	905	300	20	100	105			1,817
2024-05-15	T	VE	36.83	37.01	36.82	36.92	0.30	4,552	46	36.83	37.03	623	100	300	2,200	29		200			252
2024-05-14	T	VE	36.54	36.76	36.54	36.61	0.17	5,524	35	36.68	36.72	130	1,700	900	1,900	64	100	113			339
2024-05-13	T	VE	36.53	36.53	36.43	36.44	-0.05	4,610	50	36.34	36.66	642	702	1,500	500	132	790	108			61
2024-05-10	T	VE	36.46	36.51	36.40	36.49	0.22	8,800	44	36.31	36.62	4,255	600	1,818	100	107		102			437
2024-05-09	T	VE	36.18	36.27	36.18	36.27	0.16	2,285	43	36.20	36.27	1,182		500		111	100	1			258
2024-05-08	T	VE	36.02	36.16	35.97	36.16	0.16	15,130	74	36.08	36.16	3,564	1,119	3,100	3,300	78	2,200	453			706
2024-05-07	T	VE	35.87	36.11	35.87	36.01	0.25	4,345	62	35.86	36.27	251	2,700		300	245		2			744
2024-05-06	T	VE	35.61	35.76	35.50	35.76	0.29	6,430	73	35.56	35.89	3,556	200	1,100	200	314		100			406
2024-05-03	T	VE	35.41	35.47	35.28	35.36	0.36	20,020	93	35.27	35.64	7,094	1,300	6,100	1,400	351		1,087			1,441
2024-05-02	T	VE	35.00	35.08	34.94	35.08	-0.02	5,539	37	34.95	35.19	605		500	2,200	51		501			207
2024-05-01	T	VE	35.07	35.10	34.96	35.10	0.08	5,785	46	34.83	35.03	5,195		100		171		1			159
2024-04-30	T	VE	35.05	35.13	35.01	35.02	-0.30	5,270	57	34.91	35.23	757	1,000	1,800	100	27		654			832
2024-04-29	T	VE	35.27	35.32	35.19	35.27	0.05	5,368	67	35.10	35.33	1,030	1,400	605	600	141	100	300			628
2024-04-26	T	VE	35.02	35.22	35.02	35.22	0.46	13,360	66	35.00	35.41	846	2,400	6,570	1,000	256		502			289
2024-04-25	T	VE	34.74	34.86	34.66	34.86	-0.23	8,624	53	34.82	35.03	2,770	700	3,000	600	198	100	600			444
2024-04-24	T	VE	35.23	35.23	34.99	35.04	-0.11	2,491	35	35.02	35.16	1,286	200	400	100	124		77			125
2024-04-23	T	VE	34.86	35.15	34.86	35.15	0.42	2,345	33	35.05	35.25	529	200	900	200	43		101			302
2024-04-22	T	VE	34.53	34.79	34.53	34.68	0.24	3,487	47	34.65	34.96	1,539	500	248	300	83		102			542
2024-04-19	T	VE	34.56	34.56	34.40	34.43	-0.02	3,705	40	34.43	34.65	620	400	700	100	69					1,247
2024-04-18	T	VE	34.47	34.64	34.43	34.44	-0.28	2,197	45	34.36	34.54	272	500	700	200	184		57			149
2024-04-17	T	VE	34.72	34.72	34.46	34.46	-0.17	4,428	50	34.43	34.67	809	900	800	300	237		15			1,015
2024-04-16	T	VE	34.52	34.66	34.52	34.63	-0.16	8,584	68	34.50	34.64	1,534	1,650	1,900	400	167	1,000	1,573			267
2024-04-15	T	VE	35.07	35.10	34.79	34.80	-0.08	8,246	59	34.62	34.84	1,645	400	1,800	2,100	119	1,000	100			660
2024-04-12	T	VE	35.05	35.09	34.75	34.75	-0.35	5,252	51	34.68	34.87	2,326	1,100	300	400		800	102			208
2024-04-11	T	VE	35.08	35.16	34.90	35.15	0.18	4,017	52	35.10	35.34	2,007	100	998	200	55		1			281
2024-04-10	T	VE	34.97	35.12	34.97	35.09	-0.21	2,784	48	34.97	35.16	851	500	700		66	100				234
2024-04-09	T	VE	35.43	35.43	35.15	35.27	-0.10	2,627	38	35.08	35.33	288	800	600	100	166					336
2024-04-08	T	VE	35.41	35.41	35.31	35.38	0.18	6,083	70	35.30	35.44	823	1,800	700	500	179	100	251			1,445
2024-04-05	T	VE	35.04	35.20	35.04	35.09	0.09	2,157	45	35.07	35.26	283	400		200	220		2			745
2024-04-04	T	VE	35.32	35.36	35.00	35.00	-0.12	13,982	116	34.78	35.17	5,344	700	4,204	700	624	200				217
2024-04-03	T	VE	34.91	35.19	34.91	35.12	0.07	2,339	45	35.05	35.18	1,634		100	100	141	100	3			163
2024-04-02	T	VE	35.05	35.07	34.99	35.05	-0.31	2,409	49	34.94	35.17	794	300	200		109	300				293
2024-04-01	T	VE	35.38	35.58	35.24	35.36	0.01	18,974	126	35.26	35.36	3,671	1,600	3,900	2,400	162	5,400	701			409
2024-03-28	T	VE	35.46	35.46	35.33	35.42	-0.05	1,783	42	35.32	35.46	659	2	322	100	282		102			68
2024-03-27	T	VE	35.42	35.53	35.42	35.53	0.22	1,197	36	35.42	35.60	248		500		142					71
2024-03-26	T	VE	35.39	35.43	35.31	35.31		13,972	75	35.12	35.45	4,496	3,500	2,100	300	115	2,800	271			184
2024-03-25	T	VE	35.23	35.38	35.23	35.30	0.17	8,915	82	35.08	35.50	501	1,602	4,750	300	359	200	248			85
2024-03-22	T	VE	35.27	35.35	35.25	35.29	0.16	3,539	48	35.28	35.51	113	1,800	300		102	800	23			17
2024-03-21	T	VE	35.23	35.28	35.12	35.13	-0.02	8,984	62	35.12	35.28	3,285	1,825	600	100	233	2,300	75			69
2024-03-20	T	VE	34.98	35.15	34.93	35.15	0.21	3,281	29	35.12	35.24	580	200	1,000		39	500	1			920
2024-03-19	T	VE	35.01	35.01	34.94	34.94	0.08	2,892	46	34.87	35.02	1,200	200	100		100		16			272
2024-03-18	T	VE	34.91	34.93	34.81	34.81	-0.20	8,599	65	34.74	34.90	1,916	2,000	2,100	200	119	900				1,090
2024-03-15	T	VE	35.10	35.10	34.97	35.00	-0.06	3,037	48	34.94	35.01	837	900	600	100	62	100	6			137
2024-03-14	T	VE	35.15	35.16	35.06	35.07	-0.18	2,141	36	34.96	35.25	480	300			113	600	151			190
2024-03-13	T	VE	35.22	35.29	35.20	35.21	0.18	5,226	36	35.16	35.32	1,526	700	1,900		79	800	1			84
2024-03-12	T	VE	34.99	35.20	34.99	35.18	0.34	10,851	90	35.13	35.29	1,952	1,900	2,917		294	3,000	18			334
2024-03-11	T	VE	34.84	34.85	34.70	34.85	-0.09	4,853	66	34.78	34.92	1,136	600	903	200	36	500	16			836
2024-03-08	T	VE	35.00	35.00	34.85	34.93	-0.01	7,105	69	34.71	35.00	1,531	2,000	200	200	134	1,600	101			609
2024-03-07	T	VE	34.71	34.98	34.71	34.92	0.36	18,768	86	34.80	34.94	4,471	1,600	7,400	700	173	1,300	363			417
2024-03-06	T	VE	34.59	34.62	34.49	34.56	0.24	13,066	81	34.42	34.68	3,511	2,650	1,882	200	61	2,600	201			1,180
2024-03-05	T	VE	34.40	34.46	34.32	34.32	-0.18	6,879	70	34.21	34.43	1,391	1,100	1,845	400	148	1,000	201			369
2024-03-04	T	VE	34.32	34.55	34.32	34.47	0.07	2,279	51	34.36	34.52	1,457	200	125		15		8			198
2024-03-01	T	VE	34.28	34.46	34.24	34.41	0.21	9,518	65	34.32	34.50	3,559	2,100	2,300	200	71	700	54			307
2024-02-29	T	VE	34.22	34.28	34.08	34.11	-0.11	5,797	68	34.04	34.36	1,361	1,200	1,594	200	193	500	101			242
2024-02-28	T	VE	34.19	34.24	34.12	34.18	0.01	3,933	49	34.08	34.36	675	1,100	1,100	100	147	100	2			184
2024-02-27	T	VE	34.25	34.32	34.23	34.28	0.11	2,861	39	34.15	34.43	204	400	1,500		122		100			105
2024-02-26	T	VE	34.30	34.30	34.13	34.17		13,961	110	34.05	34.27	4,761	2,900	2,850	200	288	1,500	1			622
2024-02-23	T	VE	34.07	34.21	34.07	34.20	0.19	6,670	77	34.09	34.23	1,050	1,521	1,300	200	147	600	339			515
2024-02-22	T	VE	34.00	34.07	33.95	34.07	0.40	6,168	102	33.96	34.07	3,864	300	800	100	249	100	377			174
2024-02-21	T	VE	33.74	33.86	33.66	33.86	0.11	12,065	84	33.72	33.87	2,278	500	1,800	2,400	261	3,400	508			371
2024-02-20	T	VE	33.85	33.91	33.70	33.75	0.23	9,602	96	33.64	33.87	3,748	2,500	900	500	117	700	140			701