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
2024-05-15	T	VEF	57.29	57.29	57.11	57.28	0.19	52,866	129	57.15	57.39	1,460	38,510	700	2,600	536	900	1,889			4,989
2024-05-14	T	VEF	56.98	57.11	56.90	57.10	0.32	19,730	117	56.97	57.21	1,886	6,600	2,800	3,800	870	300	1,704			1,430
2024-05-13	T	VEF	56.83	56.87	56.74	56.80	0.02	12,297	106	56.67	56.91	1,049	3,300	1,400	160	700		1,150			3,749		100
2024-05-10	T	VEF	56.93	56.93	56.75	56.82	0.12	38,482	152	56.68	56.92	9,552	5,325	3,000	6,100	1,046	3,100	3,504			4,047
2024-05-09	T	VEF	56.49	56.73	56.49	56.72	0.27	11,730	116	56.60	56.75	4,688	1,500	700	1,700	335	500	136			1,624
2024-05-08	T	VEF	56.27	56.48	56.27	56.48	0.11	17,435	127	56.34	56.58	1,908	2,332	2,228	800	629	200	467			2,307		100
2024-05-07	T	VEF	56.26	56.43	56.26	56.40	0.33	21,025	112	56.26	56.50	1,903	2,246	6,300	400	613	2,400	922			4,904			900
2024-05-06	T	VEF	55.87	56.16	55.87	56.16	0.57	13,830	127	56.03	56.25	5,113	2,014	600	900	1,123	700	348			1,352		200
2024-05-03	T	VEF	55.46	55.65	55.40	55.64	0.37	23,708	124	55.50	55.74	5,734	2,605	4,600	1,800	927	700	1,388			4,904
2024-05-02	T	VEF	55.44	55.44	55.17	55.32	-0.01	24,299	104	55.17	55.41	4,504	3,037	1,000	500	455	100	432			13,595
2024-05-01	T	VEF	55.13	55.46	55.02	55.05	-0.13	20,797	132	54.95	55.14	5,259	2,222	2,900	1,500	554	5,400	671			2,028
2024-04-30	T	VEF	55.63	55.64	55.17	55.20	-0.34	15,657	112	55.02	55.28	4,387	1,250	2,900	2,500	585	1,100	384			2,052
2024-04-29	T	VEF	55.68	55.68	55.47	55.59	0.09	13,442	127	55.43	55.66	6,112	1,663	1,510	1,500	824	201	195			1,157
2024-04-26	T	VEF	55.36	55.53	55.36	55.47	0.63	13,340	122	55.37	55.60	3,770	587	800	3,300	2,335	500	57			1,176
2024-04-25	T	VEF	54.57	54.92	54.43	54.88	-0.30	25,393	128	54.75	54.99	5,027	4,293	1,700	2,400	653	7,019	1,706			1,786
2024-04-24	T	VEF	55.29	55.29	55.00	55.18	-0.11	26,525	132	55.12	55.27	5,207	4,612	500	2,100	837	11,618	500			709		100
2024-04-23	T	VEF	54.95	55.30	54.95	55.26	0.36	31,430	134	55.12	55.33	2,656	6,411	3,600	1,700	1,207	2,100	2,421			6,290			400
2024-04-22	T	VEF	54.78	55.03	54.63	54.89	0.66	12,045	118	54.80	55.03	2,595	215	2,794	1,700	529	300	2,664			741
2024-04-19	T	VEF	54.17	54.40	54.17	54.32	0.02	11,385	131	54.19	54.43	2,107	402	2,763	1,200	320	3,000	104			1,116
2024-04-18	T	VEF	54.19	54.50	54.17	54.28		24,280	141	54.16	54.36	4,485	3,580	3,400	6,100	1,636	1,600	2,116			1,049
2024-04-17	T	VEF	54.60	54.60	54.07	54.27	-0.12	17,442	134	54.15	54.35	2,926	6,501	3,500	800	950	200	228			2,004
2024-04-16	T	VEF	54.50	54.60	54.21	54.39	-0.43	21,095	143	54.27	54.48	3,023	900	3,104	2,800	1,065	2,300	6,432			733
2024-04-15	T	VEF	55.60	55.60	54.78	54.84	-0.07	21,396	182	54.73	54.94	6,463	1,934	1,400	4,000	2,649	1,100	1,338			1,122		600
2024-04-12	T	VEF	55.26	55.34	54.85	54.93	-0.59	154,588	367	54.82	55.02	8,468	800	1,600	17,700	5,152	106,700	4,470			2,592			100
2024-04-11	T	VEF	55.40	55.59	55.10	55.51	0.23	25,135	146	55.37	55.61	7,134	1,030	2,600	3,300	2,091	4,100	3,541			900
2024-04-10	T	VEF	55.08	55.39	55.06	55.29	-0.26	92,682	478	55.23	55.39	13,138	6,100	1,900	21,900	6,688	10,800	17,391			6,327		400
2024-04-09	T	VEF	55.75	55.75	55.35	55.60	-0.01	18,031	132	55.48	55.69	7,195	3,600	1,800	1,800	1,429	701	296			685
2024-04-08	T	VEF	55.72	55.72	55.59	55.61	0.22	128,188	137	55.50	55.70	43,056	3,600	2,900	60,400	796	1,200	1,066			7,582
2024-04-05	T	VEF	55.29	55.48	55.18	55.37	0.26	20,130	147	55.28	55.48	4,523	3,500	5,600		269	2,227	1,340			1,714
2024-04-04	T	VEF	55.81	55.83	55.08	55.11	-0.48	29,185	217	55.01	55.25	11,093	1,400	4,100	1,100	2,985	1,800	3,026			2,224		300
2024-04-03	T	VEF	55.42	55.66	55.41	55.61	0.16	45,119	185	55.48	55.68	20,200	3,151	6,000	1,700	1,458	3,200	34			6,039
2024-04-02	T	VEF	55.57	55.57	55.37	55.48	-0.44	20,236	137	55.39	55.60	12,801	2,004	1,900	1,300	752		73			828
2024-04-01	T	VEF	55.90	56.04	55.84	55.95	-0.03	85,623	328	55.81	56.03	12,512	11,500	9,300	22,200	3,622	7,300	4,507			8,862		4,200
2024-03-28	T	VEF	55.99	56.00	55.89	55.96	-0.01	21,177	152	55.88	56.07	3,294	3,200	6,129	1,700	909	200	2,409			999			1,000
2024-03-27	T	VEF	55.92	56.00	55.78	56.00	0.29	17,843	125	55.87	56.08	4,383	5,701	2,720	1,900	485		999			1,135
2024-03-26	T	VEF	55.72	55.78	55.64	55.64	0.14	17,408	125	55.51	55.75	4,974	3,239	900	3,300	832	500	2,310			1,081
2024-03-25	T	VEF	55.51	55.63	55.44	55.50	-0.21	21,788	161	55.36	55.60	4,347	2,600	1,200	4,600	1,461	701	3,408			1,671
2024-03-22	T	VEF	55.62	55.73	55.57	55.69	0.05	13,452	94	55.60	55.78	2,887	4,929	800	800	802	800	1,621			623
2024-03-21	T	VEF	55.60	55.71	55.55	55.64	0.30	35,198	206	55.53	55.73	9,287	3,977	1,200	12,000	3,180	1,000	135			838		100	8
2024-03-20	T	VEF	55.08	55.35	54.99	55.34	0.42	17,484	129	55.22	55.42	5,612	3,290	2,100	1,500	730	900	711			1,042		300
2024-03-19	T	VEF	54.82	55.00	54.74	54.91	0.30	13,578	105	54.80	54.99	3,935	4,440		1,200	627	300	445			2,259
2024-03-18	T	VEF	54.76	54.76	54.58	54.61	0.07	11,453	106	54.54	54.75	1,614	2,100	1,700	2,100	1,020	900	1,000			594
2024-03-15	T	VEF	54.45	54.58	54.41	54.54	-0.17	16,289	91	54.42	54.63	4,445	4,000	600	1,700	404	3,300	143			902
2024-03-14	T	VEF	54.92	54.98	54.58	54.73	-0.09	47,655	206	54.59	54.83	18,309	3,126	7,100	8,800	2,416	3,800	2,856			360		100
2024-03-13	T	VEF	54.87	54.88	54.78	54.81	-0.01	14,254	104	54.73	54.89	2,012	3,600	800	2,537	765	1,500	1,679			1,203
2024-03-12	T	VEF	54.62	54.86	54.44	54.82	0.49	14,253	100	54.74	54.95	3,018	6,011	151	1,900	606	500	447			1,474
2024-03-11	T	VEF	54.39	54.39	54.16	54.31	-0.35	50,858	169	54.24	54.46	22,676	1,962	319	2,600	951	2,027	2,001			16,594
2024-03-08	T	VEF	54.89	54.89	54.56	54.62	-0.24	18,743	127	54.50	54.74	1,289	5,926	4,200	900	407	2,000	2,440			1,036
2024-03-07	T	VEF	54.69	54.90	54.69	54.85	0.33	18,963	132	54.75	54.99	4,034	3,895	1,500	2,800	1,856	1,200	1,028			1,505		500
2024-03-06	T	VEF	54.49	54.62	54.47	54.53	0.43	22,908	154	54.40	54.60	5,324	6,478	2,400	2,200	2,618	100	487			3,022
2024-03-05	T	VEF	54.22	54.34	53.98	54.10	-0.18	41,094	157	54.00	54.21	9,236	8,263	7,602	3,500	2,058	4,700	3,746			1,728		100
2024-03-04	T	VEF	54.17	54.36	54.17	54.28	-0.11	10,808	142	54.15	54.38	2,322	617	700	600	624	1,003	2,043			1,304
2024-03-01	T	VEF	54.24	54.40	54.10	54.39	0.52	32,147	137	54.26	54.49	11,725	4,388	500	3,200	829	700	210			4,336
2024-02-29	T	VEF	54.01	54.01	53.66	53.91	0.19	18,739	121	53.76	54.00	3,576	6,160	4,200	100	1,276	1	1,635			1,418
2024-02-28	T	VEF	53.83	53.83	53.68	53.75	-0.17	27,167	125	53.60	53.84	805	19,920		600	496	1,200	2,443			1,204
2024-02-27	T	VEF	53.83	53.96	53.80	53.95	0.10	20,878	108	53.80	54.04	810	4,785	5,613	500	671	200	2,256			2,778
2024-02-26	T	VEF	53.95	53.95	53.79	53.84	-0.11	11,929	106	53.72	53.96	3,872	142	1,100	1,600	834	400	888			2,369			89
2024-02-23	T	VEF	53.82	54.01	53.82	53.99	0.12	16,305	127	53.87	54.08	1,608	795	3,463		670	200	2,908			3,771			56
2024-02-22	T	VEF	53.79	53.94	53.74	53.90	0.62	28,721	145	53.79	53.90	4,158	3,311	3,800	2,600	615	5,000	4,365			4,285			100
2024-02-21	T	VEF	53.35	53.35	53.15	53.32	0.04	12,104	107	53.24	53.43	1,205	1,000	600	1,600	854		2,890			2,634
2024-02-20	T	VEF	53.33	53.36	53.22	53.34	0.09	30,522	193	53.20	53.44	4,292	3,166	6,700	3,000	735	1,600	7,054			1,797
2024-02-16	T	VEF	53.22	53.40	53.17	53.23	0.08	19,712	127	53.12	53.31	2,050	6,290	2,600	2,000	992	200	2,604			2,148