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	VLB	20.82	20.82	20.73	20.76	0.09	59,051	165	20.69	20.76	25,233	3,900	5,448	2,400	1,485	8,400	2,600			5,731
2024-05-15	T	VLB	20.58	20.72	20.58	20.70	0.29	27,956	120	20.62	20.70	3,956	9,200	5,245	300	2,728		2,615			733
2024-05-14	T	VLB	20.42	20.43	20.34	20.41	-0.02	30,613	95	20.34	20.41	4,600	3,400	7,800	1,900	488	10,200	951			592
2024-05-13	T	VLB	20.47	20.47	20.39	20.43	0.07	14,611	118	20.39	20.43	5,424	400	1,700	600	1,432	300	1,930			232
2024-05-10	T	VLB	20.32	20.39	20.32	20.39	-0.11	34,466	157	20.32	20.39	5,515	3,900	2,800		1,968	1,300	5,500			8,163
2024-05-09	T	VLB	20.41	20.50	20.38	20.50		25,464	124	20.44	20.50	7,513	3,600	2,100		579	200	1,428			880
2024-05-08	T	VLB	20.50	20.52	20.44	20.50	-0.15	52,411	150	20.46	20.51	24,407	7,200	3,100	400	1,104	6,700	4,500			3,951
2024-05-07	T	VLB	20.65	20.67	20.58	20.65	0.15	55,835	163	20.44	20.69	21,490	7,500	12,000	700	3,600	3,600	5,670			1,063
2024-05-06	T	VLB	20.35	20.51	20.35	20.51	0.16	35,271	125	20.44	20.51	4,216	3,200	1,568	700	1,653	100	2,165			11,837
2024-05-03	T	VLB	20.28	20.35	20.24	20.35	0.21	37,365	154	20.27	20.35	14,642	3,400	4,800	500	364	2,700	6,600			1,482
2024-05-02	T	VLB	19.96	20.15	19.94	20.15	0.15	24,755	110	20.07	20.14	1,688	3,100	8,000	2,700	2,084	400	4,496			1,817
2024-05-01	T	VLB	19.94	20.14	19.94	20.00	0.07	99,814	198	19.99	20.07	4,013	4,601	19,800	37,500	4,307	2,300	18,800			5,444			2,400
2024-04-30	T	VLB	19.98	20.03	19.91	19.93	-0.19	31,238	129	19.93	20.00	4,736	4,900	2,834	7,800	663	300	4,681			3,573
2024-04-29	T	VLB	19.97	20.12	19.95	20.12	0.18	29,677	119	20.05	20.13	10,048	700	6,800	200	242	400	3,400			3,188
2024-04-26	T	VLB	19.84	19.94	19.84	19.94	0.17	35,078	145	19.86	19.96	9,483	5,700	7,400	800	997	4,100	2,603			974
2024-04-25	T	VLB	19.79	19.86	19.74	19.77	-0.16	44,699	232	19.77	19.80	15,005	7,273	12,300		597	4,400	1,922			1,948
2024-04-24	T	VLB	19.91	19.93	19.86	19.93	-0.03	30,360	161	19.86	19.93	9,702	2,200	7,124	300	614	2,200	534			6,641
2024-04-23	T	VLB	19.97	20.06	19.93	19.98	-0.06	52,994	226	19.92	20.00	15,991	1,700	6,100	700	1,044	9,100	16,776			1,067
2024-04-22	T	VLB	19.99	20.06	19.96	20.04	0.01	71,599	140	19.97	20.05	32,390	7,800	10,900	6,549	637	6,300	847			2,011
2024-04-19	T	VLB	20.04	20.08	20.00	20.03	0.02	25,864	120	20.00	20.08	9,953	3,800	2,350	3,700	538		1,800			399			6
2024-04-18	T	VLB	20.15	20.15	20.00	20.04	-0.10	22,269	155	19.99	20.04	4,105	2,300	800	3,600	1,472	2,000	3,800			944
2024-04-17	T	VLB	20.09	20.18	20.05	20.17	0.10	44,858	140	20.10	20.17	3,321	9,010	9,600	1,200	1,896	3,400	10,676			924
2024-04-16	T	VLB	20.05	20.12	20.00	20.09	-0.04	98,780	227	20.03	20.08	17,794	5,300	17,600	8,400	1,088	33,173	6,100			8,495
2024-04-15	T	VLB	20.17	20.17	20.02	20.14	-0.22	59,365	211	20.05	20.13	16,325	3,500	7,304	13,900	1,291	1,300	8,535			2,164			400
2024-04-12	T	VLB	20.34	20.43	20.32	20.34	0.19	37,236	126	20.32	20.37	11,968	2,500	4,700	300	300	100	4,059			6,683
2024-04-11	T	VLB	20.28	20.29	20.14	20.14	-0.12	82,517	220	20.14	20.22	24,664	16,300	13,100	5,000	1,258	2,000	5,248			1,423			98
2024-04-10	T	VLB	20.36	20.43	20.22	20.28	-0.34	90,643	322	20.20	20.28	22,270	7,900	3,500	13,300	3,255	3,200	32,375			1,711
2024-04-09	T	VLB	20.54	20.63	20.53	20.62	0.18	49,523	154	20.59	20.62	31,426	1,200	7,100	300	851	2,400	3,000			2,472
2024-04-08	T	VLB	20.39	20.46	20.34	20.44	-0.06	61,436	199	20.36	20.44	24,822	2,800	4,000	9,500	493	1,600	1,795			13,123
2024-04-05	T	VLB	20.58	20.58	20.48	20.50	-0.06	44,475	149	20.42	20.50	19,625	600	7,025	900	453	1,700	1,200			9,900
2024-04-04	T	VLB	20.57	20.59	20.47	20.56	0.10	22,631	117	20.58	20.66	2,967	1,600	2,700	500	337	8,804	424			4,185
2024-04-03	T	VLB	20.30	20.50	20.30	20.46	0.02	48,639	252	20.42	20.50	34,775	500	8,100		545	2,800	354			673
2024-04-02	T	VLB	20.38	20.50	20.30	20.44	-0.11	70,089	225	20.41	20.48	23,355	20,593	8,900	3,500	390	11,381	200			765
2024-04-01	T	VLB	20.71	20.71	20.52	20.55	-0.46	34,372	224	20.50	20.55	22,789	400	6,150	500	581	900	742			842
2024-03-28	T	VLB	20.85	21.06	20.85	21.02	0.03	39,390	129	20.94	21.03	8,969	800	11,900	300	658	1,400	4,862			8,192
2024-03-27	T	VLB	20.86	20.99	20.80	20.99	0.20	32,995	116	20.91	20.99	6,338	5,100	11,800	300	582	1,900	5,400			900
2024-03-26	T	VLB	20.73	20.81	20.68	20.79	-0.01	31,768	108	20.71	20.79	10,555	200	5,600	100	409	11,892	500			1,039
2024-03-25	T	VLB	20.85	20.85	20.75	20.80	-0.13	24,382	126	20.76	20.80	9,845	2,000	6,400		773	700	392			1,416
2024-03-22	T	VLB	20.89	20.93	20.85	20.93	0.19	16,207	95	20.85	20.93	4,289	100	1,155	300	439	700	7,200			538
2024-03-21	T	VLB	20.80	20.80	20.68	20.74	-0.06	48,571	164	20.72	20.74	13,012	7,900	7,200	7,600	539	1,000	7,179			3,096
2024-03-20	T	VLB	20.82	20.86	20.68	20.80	0.08	104,364	233	20.75	20.81	38,117	4,300	21,900	21,600	874	3,200	7,475			4,362
2024-03-19	T	VLB	20.75	20.81	20.72	20.72	0.11	49,943	140	20.66	20.72	7,642	5,100	11,435	3,900	668	2,800	9,725			6,481
2024-03-18	T	VLB	20.64	20.68	20.59	20.61	-0.17	45,104	192	20.59	20.61	18,449	2,000	6,500	1,300	303	1,500	4,801			3,996
2024-03-15	T	VLB	20.69	20.82	20.68	20.78		26,791	132	20.69	20.78	10,508	2,700	6,900	100	860	200	1,100			3,283
2024-03-14	T	VLB	20.81	20.81	20.68	20.78	-0.21	44,802	202	20.69	20.78	21,795	1,400	7,650	200	1,095	100	1,927			7,985
2024-03-13	T	VLB	21.04	21.07	20.97	21.00	-0.10	55,944	162	20.96	20.99	27,984	3,160	12,016	400	623		3,165			8,269
2024-03-12	T	VLB	21.10	21.10	21.00	21.10	-0.12	52,588	174	21.02	21.10	18,370	1,100	13,801	6,500	488	1,100	5,000			4,133
2024-03-11	T	VLB	21.26	21.26	21.15	21.22	-0.09	75,128	170	21.15	21.22	19,928	1,100	4,613	27,255	769	3,100	4,655			12,307
2024-03-08	T	VLB	21.27	21.31	21.21	21.31	0.03	49,168	162	21.22	21.31	23,891	100	13,987	3,300	509	1,100	2,475			909
2024-03-07	T	VLB	21.30	21.30	21.19	21.30		69,277	168	21.15	21.42	20,836	2,300	23,325	5,100	453	800	11,164			4,698
2024-03-06	T	VLB	21.27	21.35	21.24	21.29	0.04	107,218	244	21.24	21.30	32,649	1,400	22,902	11,000	620	12,000	6,414			18,197
2024-03-05	T	VLB	21.18	21.30	21.15	21.25	0.23	160,553	281	21.17	21.26	59,451	23,983	19,100	9,400	848	2,500	11,333			28,548
2024-03-04	T	VLB	20.94	21.02	20.94	21.01	-0.09	243,792	247	20.93	21.01	15,042	800	9,300	180,800	712	7,000	6,362			21,337
2024-03-01	T	VLB	20.92	21.11	20.81	21.10	0.13	51,692	209	21.04	21.11	17,112	400	11,683	200	816	1,700	12,151			500			6,400
2024-02-29	T	VLB	20.87	20.99	20.87	20.99	0.10	67,425	166	20.90	20.99	23,274	2,300	7,925	5,000	816	13,000	5,173			380			4,000
2024-02-28	T	VLB	20.80	20.89	20.77	20.84	-0.01	50,083	190	20.81	20.89	21,234	2,600	10,300	800	1,120	300	5,436			2,277			4,700
2024-02-27	T	VLB	20.91	20.94	20.80	20.85	-0.19	47,210	183	20.81	20.85	17,409	3,600	7,400	200	2,446	300	4,330			8,721			2,000
2024-02-26	T	VLB	21.09	21.09	20.97	21.04	-0.08	64,349	214	20.96	21.04	35,993	2,300	5,650	4,200	1,188	500	2,721			2,036			4,100
2024-02-23	T	VLB	20.96	21.15	20.94	21.13	0.22	70,153	193	21.08	21.17	25,239	4,500	18,300	3,300	881	2,700	6,185			989			4,300
2024-02-22	T	VLB	20.78	20.91	20.76	20.91	0.15	52,679	173	20.83	20.96	15,546	2,100	15,000	800	673	3,900	8,154			1,346			4,175
2024-02-21	T	VLB	20.86	20.93	20.75	20.75	-0.22	85,804	237	20.73	20.76	22,568	8,400	9,700	4,300	609	1,800	10,737			7,378			8,400
2024-02-20	T	VLB	20.92	21.02	20.88	20.96	0.14	45,612	168	20.89	21.00	20,941	900	13,134	1,000	860	1,800	1,518			4,708			245