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	VIPR	0.075	0.085	0.075	0.085	0.005	476,179	45	0.08	0.085	294,200	5,000	1,150	119,000	200	3,000	52,000			1,129
2024-05-03	V	VIPR	0.08	0.08	0.08	0.08		31,500	8	0.075	0.08	22,500	5,000					4,000
2024-05-02	V	VIPR	0.08	0.08	0.08	0.08		102,000	13	0.075	0.08	56,000	5,000	5,500	5,000			30,000			500
2024-05-01	V	VIPR	0.08	0.08	0.075	0.08		124,931	21	0.075	0.08	2,406	16,000	40,000	16,000			50,000			525
2024-04-30	V	VIPR	0.085	0.085	0.08	0.08	-0.005	293,865	37	0.075	0.08	57,325	45,000	85,000	50,000			55,000			540			1,000
2024-04-29	V	VIPR	0.08	0.085	0.075	0.08	0.005	837,238	60	0.08	0.085	466,256	6,000	101,000	30,000	500		231,000			1,589
2024-04-26	V	VIPR	0.08	0.08	0.075	0.075	-0.005	252,736	36	0.075	0.08	139,000		5,000	24,000	500		83,000			36
2024-04-25	V	VIPR	0.085	0.085	0.07	0.08		1,554,671	129	0.07	0.08	872,825	88,857	68,500	137,000	300	4,000	346,000			5,326			27,000
2024-04-24	V	VIPR	0.08	0.085	0.08	0.08		334,725	35	0.075	0.085	246,200	6,500	25,000	5,000			8,000			19,025
2024-04-23	V	VIPR	0.0825	0.085	0.08	0.08	-0.0025	1,118,191	108	0.075	0.08	431,234	72,000	68,000	316,000	240	13,000	160,000			38,757
2024-04-22	V	VIPR	0.085	0.09	0.08	0.085	-0.005	934,431	79	0.08	0.085	421,015	35,000	43,223	281,000			143,000			2,294			5,000
2024-04-19	V	VIPR	0.095	0.095	0.09	0.095	0.0025	386,834	43	0.085	0.095	156,000	17,000	19,000	55,000			125,000			6,334
2024-04-18	V	VIPR	0.0925	0.095	0.09	0.095		259,941	32	0.09	0.095	152,250	8,000	2,050	59,000	500	3,000	200			17,028
2024-04-17	V	VIPR	0.09	0.095	0.09	0.09		536,952	61	0.09	0.095	73,627	2,000	70,000	121,000			217,823			11,502			26,000
2024-04-16	V	VIPR	0.09	0.095	0.09	0.0925	0.0025	798,950	50	0.09	0.095	483,121	8,000	30,000	159,000			50,000			32,979			20,500
2024-04-15	V	VIPR	0.095	0.095	0.09	0.09	-0.005	429,411	51	0.09	0.10	219,082	3,500		183,000		10,000	5,000			804			8,000
2024-04-12	V	VIPR	0.10	0.10	0.09	0.095	-0.005	3,135,408	251	0.09	0.095	1,775,799	127,129	228,658	432,000		17,000	377,000			76,292			78,000
2024-04-11	V	VIPR	0.095	0.10	0.095	0.095	-0.005	745,234	60	0.09	0.10	318,000	22,500	96,500	89,500			121,000			75,234
2024-04-10	V	VIPR	0.10	0.10	0.095	0.10		378,866	66	0.095	0.10	127,481		17,600	183,500		16,500	32,500			535
2024-04-09	V	VIPR	0.10	0.105	0.095	0.10	-0.005	750,529	134	0.095	0.10	391,150	42,000	6,500	229,500		17,500	61,000			1,552
2024-04-08	V	VIPR	0.105	0.105	0.095	0.105	0.005	1,638,877	188	0.10	0.105	1,025,117	82,500	46,001	297,500			185,500			788
2024-04-05	V	VIPR	0.095	0.11	0.085	0.10	-0.04	4,573,884	621	0.095	0.10	2,599,617	429,743	362,733	385,500	745	202,000	519,500			6,584			63,000
2024-04-04	V	VIPR	0.13	0.16	0.115	0.14	0.02	1,169,513	243	0.13	0.15	624,879	38,500	124,800	158,500		12,500	205,992			3,244
2024-04-03	V	VIPR	0.095	0.13	0.095	0.12	0.025	1,707,596	259	0.11	0.13	787,488	49,700	197,548	446,000	7,800		212,000			4,649
2024-04-02	V	VIPR	0.08	0.095	0.08	0.095	0.01	631,996	105	0.09	0.095	357,680	33,000	1,000	68,000	200		169,000			2,401
2024-04-01	V	VIPR	0.085	0.085	0.075	0.075	-0.005	667,099	63	0.075	0.085	307,563	77,000	94,000	55,000			103,000			36			30,000
2024-03-28	V	VIPR	0.075	0.085	0.075	0.08		337,041	41	0.075	0.085	102,856	26,000	60,500	15,000			132,000			660
2024-03-27	V	VIPR	0.08	0.08	0.075	0.08		130,002	18	0.075	0.08	55,002	1,000	34,000				40,000
2024-03-26	V	VIPR	0.09	0.09	0.08	0.08	-0.005	129,925	20	0.075	0.08	32,000	28,000		16,000			53,000			700
2024-03-25	V	VIPR	0.085	0.09	0.08	0.08		158,318	24	0.08	0.09	51,000	36,000	1,000	28,000			40,799			1,499
2024-03-22	V	VIPR	0.08	0.085	0.08	0.08	-0.005	120,092	37	0.075	0.08	35,000	14,000	1,000	13,000			55,000			666
2024-03-21	V	VIPR	0.08	0.09	0.08	0.09	0.01	97,185	35	0.08	0.09	52,036	7,000	100	11,000			27,000			24
2024-03-20	V	VIPR	0.08	0.085	0.075	0.08		139,277	43	0.075	0.085	57,500	8,000	10,000	4,000			59,000
2024-03-19	V	VIPR	0.085	0.085	0.08	0.08	-0.005	85,601	15	0.08	0.085	12,000	5,000		16,000			52,000			501
2024-03-18	V	VIPR	0.09	0.09	0.085	0.085		18,062	7	0.08	0.09	4,000			1,000	812		12,000
2024-03-15	V	VIPR	0.085	0.095	0.085	0.09	0.005	499,030	57	0.085	0.095	204,030	13,000		135,000			147,000
2024-03-14	V	VIPR	0.09	0.095	0.085	0.085	-0.005	399,370	56	0.085	0.095	135,682	7,000	74,000	34,000			147,000			1,688
2024-03-13	V	VIPR	0.085	0.09	0.085	0.09	0.005	226,796	41	0.085	0.095	104,020	1,000		16,000			104,000			339
2024-03-12	V	VIPR	0.085	0.085	0.08	0.085		99,800	13	0.08	0.085	83,800		3,000	9,000			4,000
2024-03-11	V	VIPR	0.085	0.085	0.085	0.085		115,391	19	0.085	0.09	79,773	12,000				23,000				118
2024-03-08	V	VIPR	0.085	0.09	0.08	0.085		243,250	46	0.075	0.085	118,500	17,000	4,000	18,000	700	11,000	69,000			3,124
2024-03-07	V	VIPR	0.09	0.09	0.085	0.085		123,003	17	0.08	0.085	97,500			10,000		1,000	14,000			500
2024-03-06	V	VIPR	0.08	0.09	0.075	0.085	0.01	364,760	74	0.08	0.09	153,565	44,066	23,000	80,000			59,000			5,054
2024-03-05	V	VIPR	0.085	0.085	0.075	0.075	-0.005	217,531	43	0.07	0.08	148,812	14,000	4,000	13,000	250	2,000	24,000			1,069			10,000
2024-03-04	V	VIPR	0.075	0.085	0.075	0.085	0.01	230,043	59	0.075	0.085	123,502	15,000		37,000			53,000			1,475
2024-03-01	V	VIPR	0.075	0.075	0.07	0.075	0.005	251,693	45	0.07	0.08	118,508	2,000		53,000	700		77,000			410
2024-02-29	V	VIPR	0.075	0.075	0.07	0.07		40,020	6	0.07	0.075				37,000			3,000			20
2024-02-28	V	VIPR	0.065	0.075	0.065	0.07	-0.005	112,245	30	0.07	0.075	76,128	12,000	11,000	1,000	500	3,000	7,000			1,197			369
2024-02-27	V	VIPR	0.07	0.075	0.065	0.065	-0.005	128,500	20	0.065	0.07	107,000	4,000		10,000		2,000	1,000			500			4,000
2024-02-26	V	VIPR	0.075	0.075	0.07	0.07		353,732	37	0.065	0.075	217,777	7,000	48,000	63,000			16,000			1,755
2024-02-23	V	VIPR	0.075	0.075	0.07	0.07		18,393	8	0.07	0.075	4,393	2,000		12,000
2024-02-22	V	VIPR	0.07	0.07	0.07	0.07	-0.005	94,200	16	0.07	0.075	4,000	4,000		54,000			17,000			200			15,000
2024-02-21	V	VIPR	0.07	0.075	0.07	0.075		36,475	11	0.07	0.075	4,400						12,000			75			20,000
2024-02-20	V	VIPR	0.08	0.08	0.075	0.075	-0.005	205,423	25	0.07	0.085	99,656	3,000		70,000			30,831			1,905
2024-02-16	V	VIPR	0.075	0.08	0.07	0.08	0.005	98,814	13	0.07	0.085	62,000	10,000	8,000	17,000						114
2024-02-15	V	VIPR	0.075	0.075	0.075	0.075	0.005	66,450	22	0.07	0.08	55,572	5,000					5,000			858
2024-02-14	V	VIPR	0.075	0.075	0.07	0.07	-0.005	15,100	10	0.07	0.08	2,300	2,000		3,000	300		7,000
2024-02-13	V	VIPR	0.075	0.075	0.07	0.07	-0.005	148,730	27	0.07	0.075	1,035	4,000	12,000	108,000			15,000			1,585			7,000
2024-02-12	V	VIPR	0.07	0.08	0.07	0.08	0.005	83,000	14	0.07	0.08	42,000		18,000			1,000	22,000
2024-02-09	V	VIPR	0.07	0.075	0.07	0.075		363,733	24	0.07	0.075	275,500	15,000	61,000				11,000			1,233
2024-02-08	V	VIPR	0.07	0.075	0.07	0.075		343,375	21	0.07	0.08	50,000	27,000	15,000	139,000			111,000			250		1,000
2024-02-07	V	VIPR	0.075	0.075	0.07	0.075		668,412	55	0.07	0.075	329,599	34,000	105,000	97,000			62,000			786			40,000