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
2024-04-30	T	VHI	6.25	6.30	6.13	6.19	0.07	111,586	478	6.17	6.26	45,298	7,000	21,300	1,300	283	13,242	13,001			5,840
2024-04-29	T	VHI	6.29	6.29	6.04	6.12	-0.13	50,073	277	6.10	6.19	17,004	6,902	6,665	1,700	303	2,500	12,432			1,717			400
2024-04-26	T	VHI	6.20	6.31	6.20	6.25	0.05	120,975	743	6.20	6.27	84,841	7,400	12,734	600	695	6,400	3,200			2,160
2024-04-25	T	VHI	6.02	6.21	5.99	6.20	0.10	125,609	596	6.16	6.20	82,045	4,640	11,053	1,600	800	11,500	12,001			1,435
2024-04-24	T	VHI	6.20	6.22	6.08	6.10	-0.17	106,947	478	6.09	6.12	52,763	3,900	16,940	1,600	460	17,100	11,701			1,733		200
2024-04-23	T	VHI	5.99	6.32	5.97	6.27	0.27	118,057	567	6.20	6.28	61,433	10,700	13,684	1,300	512	8,600	13,900			6,811
2024-04-22	T	VHI	6.03	6.05	5.85	6.00	-0.03	277,065	892	5.98	6.04	163,029	8,600	13,703	6,900	2,196	36,300	14,400			24,040		600	200
2024-04-19	T	VHI	6.36	6.39	5.98	6.03	-0.37	354,178	1,139	6.00	6.03	182,176	14,700	40,800	32,500	3,783	14,400	31,717			19,633		4,600	100
2024-04-18	T	VHI	6.60	6.75	6.40	6.40	-0.20	267,392	1,098	6.40	6.50	171,145	13,300	19,920	1,500	1,395	24,400	8,501			24,358
2024-04-17	T	VHI	6.39	6.60	6.32	6.60	0.25	1,923,296	3,335	6.50	6.60	1,197,228	87,700	91,798	150,700	4,684	152,900	153,601			41,912
2024-04-16	T	VHI	6.01	6.35	6.01	6.35	0.35	878,674	2,401	6.33	6.35	642,664	40,800	49,900	26,700	2,203	34,300	59,826			18,232
2024-04-15	T	VHI	5.87	6.20	5.87	6.00	0.18	279,831	1,110	5.99	6.08	140,089	20,800	47,669	6,700	1,390	8,900	26,345			18,007		200
2024-04-12	T	VHI	6.05	6.06	5.80	5.82	-0.27	495,055	2,034	5.81	5.85	331,378	31,200	32,124	5,700	1,375	42,900	8,800			23,521		1,500
2024-04-11	T	VHI	6.15	6.15	6.03	6.09	-0.03	293,821	944	6.09	6.10	103,886	20,792	14,528	3,500	449	15,300	20,302			57,518
2024-04-10	T	VHI	6.24	6.30	6.09	6.12	-0.08	1,011,549	1,916	6.12	6.14	686,029	36,150	37,083	14,900	811	66,600	151,601			12,825
2024-04-09	T	VHI	6.20	6.24	6.17	6.20	0.04	438,550	913	6.19	6.21	292,806	18,900	35,737	1,100	1,067	17,300	51,802			18,283
2024-04-08	T	VHI	6.23	6.26	6.15	6.16	-0.02	237,329	758	6.14	6.20	136,929	14,300	10,898	1,200	1,639	7,700	6,035			49,962
2024-04-05	T	VHI	6.33	6.33	6.15	6.18	-0.05	315,807	920	6.18	6.24	166,083	31,700	35,960	1,500	1,960	11,100	17,601			33,691
2024-04-04	T	VHI	6.12	6.44	6.10	6.23	0.10	902,400	2,062	6.23	6.25	614,136	34,200	78,400	2,200	3,889	47,472	32,901			59,589
2024-04-03	T	VHI	6.05	6.20	6.03	6.13	0.10	561,071	1,548	6.12	6.15	333,676	15,302	71,372	3,100	4,234	47,800	32,401			47,927
2024-04-02	T	VHI	6.02	6.04	5.90	6.03	0.03	254,443	615	6.00	6.03	154,614	9,183	25,240	1,000	705	13,000	12,801			19,897
2024-04-01	T	VHI	6.04	6.05	5.95	6.00	-0.02	143,857	493	6.00	6.03	99,849	4,200	13,570	900	322	7,800	6,900			7,835
2024-03-28	T	VHI	6.16	6.16	6.01	6.02	-0.14	234,680	789	6.02	6.05	146,480	4,600	26,499	1,200	860	11,300	14,200			21,604
2024-03-27	T	VHI	6.30	6.30	6.05	6.16	-0.13	378,989	1,109	6.10	6.17	254,760	10,700	33,165	2,700	1,306	16,100	36,502			14,103
2024-03-26	T	VHI	6.20	6.38	6.10	6.29	0.08	596,097	1,436	6.26	6.30	452,237	12,080	50,212	1,800	746	21,500	40,201			11,352
2024-03-25	T	VHI	6.14	6.44	5.93	6.21	-0.27	1,449,398	3,331	6.21	6.22	973,038	40,600	162,959	7,700	8,043	68,900	109,701			61,198		1,900
2024-03-22	T	VHI	6.74	6.75	6.17	6.48	-0.22	550,121	1,445	6.47	6.50	284,929	14,300	126,744	1,900	3,384	17,900	54,101			38,871
2024-03-21	T	VHI	6.74	6.74	6.61	6.70		489,898	567	6.68	6.70	423,172	5,144	21,875	2,500	1,238	17,800	12,100			4,565		200
2024-03-20	T	VHI	6.75	6.75	6.66	6.70	-0.05	444,020	830	6.67	6.72	210,015	13,204	44,400	700	1,053	15,900	10,902			141,329
2024-03-19	T	VHI	6.61	6.75	6.59	6.75	0.19	203,314	691	6.73	6.79	125,966	6,500	25,730	700	610	15,500	18,202			4,964
2024-03-18	T	VHI	6.75	6.80	6.33	6.56	-0.19	327,750	1,267	6.56	6.58	153,370	15,379	42,900	2,500	6,387	42,600	39,300			19,966		2,400
2024-03-15	T	VHI	6.75	6.78	6.65	6.75	0.01	296,606	964	6.75	6.78	158,363	15,400	27,300	200	604	9,000	10,400			60,647
2024-03-14	T	VHI	6.74	6.86	6.40	6.74	0.21	510,973	1,532	6.70	6.83	227,943	36,387	91,565	2,200	2,565	33,500	47,201			51,902		100
2024-03-13	T	VHI	6.15	6.65	5.97	6.53	0.50	814,967	1,935	6.54	6.55	564,892	13,913	99,920	5,300	2,471	25,300	62,301			31,059		100
2024-03-12	T	VHI	5.39	6.31	5.38	6.01	0.59	853,800	2,101	6.00	6.09	468,848	19,700	186,199	100	5,408	15,300	101,300			38,441
2024-03-11	T	VHI	5.59	5.63	5.38	5.42	-0.23	144,328	481	5.39	5.42	88,567	2,501	21,300		314	4,900	6,600			18,796
2024-03-08	T	VHI	5.66	5.72	5.56	5.65	-0.04	42,734	193	5.59	5.69	14,242	420	12,411		100	1,800	7,300			6,061
2024-03-07	T	VHI	5.75	5.85	5.66	5.69	-0.06	90,697	208	5.65	5.70	67,236	300	12,400		235	3,900	4,158			2,198
2024-03-06	T	VHI	5.75	5.85	5.71	5.75	-0.04	77,545	201	5.70	5.77	53,730	3,700	10,300		100	400	4,300			4,668
2024-03-05	T	VHI	5.80	5.80	5.68	5.79	-0.01	158,082	267	5.71	5.80	114,710	2,800	12,904		205	2,800	17,700			5,539
2024-03-04	T	VHI	5.85	5.85	5.725	5.80	0.03	61,149	175	5.77	5.84	43,837	1,900	7,100		156	900	4,600			2,262
2024-03-01	T	VHI	5.86	5.86	5.72	5.78	0.02	44,050	188	5.73	5.82	20,006	1,900	3,350	800		800	5,800			10,373
2024-02-29	T	VHI	5.83	5.90	5.73	5.76	-0.11	95,145	256	5.72	5.79	44,595	6,800	13,300	1,400	615	3,000	2,148			16,481
2024-02-28	T	VHI	5.96	5.96	5.81	5.87	-0.04	49,088	208	5.82	5.93	12,574	1,300	9,376	200	230	1,300	9,800			10,272
2024-02-27	T	VHI	5.87	5.925	5.85	5.91		77,457	280	5.85	5.93	28,415	5,400	8,700	100	107	2,200	6,300			18,431
2024-02-26	T	VHI	6.07	6.07	5.85	5.91	-0.09	158,793	221	5.87	5.99	123,064	2,100	20,100		355	2,000	8,600			2,096		100
2024-02-23	T	VHI	5.95	6.04	5.89	6.00	0.06	446,287	801	5.98	6.06	272,635	9,101	23,000	800	300	32,700	25,701			62,156		500
2024-02-22	T	VHI	5.89	5.95	5.86	5.94	0.05	130,989	173	5.93	5.94	111,543	300	15,100		171	2,000	801			789
2024-02-21	T	VHI	5.76	5.90	5.73	5.89	0.14	521,258	356	5.80	5.90	435,813	1,600	11,250	200	29,220	21,700	8,450			10,163
2024-02-20	T	VHI	6.00	6.00	5.69	5.75	-0.08	206,233	916	5.72	5.85	57,963	3,802	27,475	300	750	3,100	17,900			89,837
2024-02-16	T	VHI	5.62	5.83	5.62	5.83	0.15	87,448	187	5.80	5.86	61,860	1,200	8,440		360	1,500	7,601			3,234
2024-02-15	T	VHI	5.74	5.74	5.60	5.68	0.14	223,255	340	5.62	5.72	123,646	6,900	52,100	500	735	5,600	14,600			13,367		200
2024-02-14	T	VHI	5.52	5.55	5.44	5.54	0.075	82,663	155	5.54	5.55	41,600	400	8,100	100	200	19,900	11,101			827
2024-02-13	T	VHI	5.39	5.50	5.39	5.45	-0.15	122,298	353	5.41	5.48	77,808	3,800	9,400	300	100	15,100	8,400			5,888		100
2024-02-12	T	VHI	5.47	5.70	5.40	5.60	0.14	157,372	394	5.59	5.61	99,630	4,000	27,150	300	804	5,900	11,951			6,873
2024-02-09	T	VHI	5.49	5.49	5.40	5.47	-0.03	114,652	200	5.46	5.48	94,616	1,000	7,063		50	1,300	9,201			1,242
2024-02-08	T	VHI	5.40	5.55	5.40	5.50	0.11	126,354	286	5.49	5.51	57,400	1,900	49,000	100	448	2,700	12,702			1,693
2024-02-07	T	VHI	5.38	5.49	5.305	5.39	0.07	348,323	840	5.35	5.40	257,663	9,900	25,700	2,200	925	10,400	22,601			11,880
2024-02-06	T	VHI	4.98	5.325	4.93	5.32	0.37	281,103	586	5.23	5.33	179,052	6,801	36,405	1,000	500	4,100	30,001			19,499
2024-02-05	T	VHI	4.69	4.96	4.64	4.95	0.27	344,811	650	4.85	4.95	168,677	3,300	68,700	26,500	825	5,800	32,502			24,642
2024-02-02	T	VHI	4.57	4.70	4.55	4.68	0.13	98,895	227	4.60	4.70	53,527	5,700	21,529	400		3,900	10,700			2,600
2024-02-01	T	VHI	4.39	4.62	4.39	4.55	0.07	96,553	275	4.50	4.56	41,900	1,700	24,500		100	16,200	8,301			2,275
2024-01-31	T	VHI	4.54	4.54	4.35	4.48	-0.02	50,916	138	4.40	4.54	18,536	200	7,700		230	2,900	19,001			2,162