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	VMO	57.66	57.66	57.22	57.33	-0.40	33,058	118	56.89	57.47	5,976	900	1,327	900	145	21,500	12			1,290
2024-05-15	T	VMO	57.14	57.77	57.14	57.77	0.83	59,269	144	57.57	57.97	4,044	100	1,000	45,800	1,793	100	301			2,198
2024-05-14	T	VMO	56.71	57.08	56.70	57.08	0.33	2,730	65	56.72	57.27	743		60	100	207	530	2			814
2024-05-13	T	VMO	57.17	57.17	56.71	56.74	-0.21	5,970	73	56.73	57.04	1,296	500	500	1,200	267	1,000				669
2024-05-10	T	VMO	57.13	57.37	56.74	56.95	-0.12	10,315	92	56.80	57.13	2,675	1,000	1,662	400	146	900	1,001			1,969
2024-05-09	T	VMO	56.94	57.12	56.93	57.11	0.12	3,888	47	56.71	57.30	1,273	100	100	900	279	300	102			728
2024-05-08	T	VMO	56.93	57.00	56.80	56.99	-0.04	6,884	92	56.58	64.25	1,989		100	1,300	163	100	2			2,505
2024-05-07	T	VMO	57.00	57.15	56.90	57.14	0.27	17,268	103	57.03	57.15	5,994	1,100	2,300	2,200	368	1,300	287			3,323
2024-05-06	T	VMO	56.57	56.87	56.55	56.87	0.66	7,487	111	56.47	57.00	3,198	200	400	700	133	300	1			1,498
2024-05-03	T	VMO	56.00	56.23	56.00	56.21	0.85	1,709	48	55.58	56.32	453			300	113					666
2024-05-02	T	VMO	54.90	55.52	54.90	55.52	0.16	3,617	63	54.93	56.00	462	200	200	700	150		3			1,106
2024-05-01	T	VMO	54.96	55.47	54.67	55.33	0.33	9,755	103	54.67	55.04	2,856	1	1,163	2,600	118		100			2,007
2024-04-30	T	VMO	55.64	55.81	55.00	55.01	-0.58	17,239	98	54.45	56.00	10,931		600	1,400	288		100			3,005
2024-04-29	T	VMO	55.18	55.73	55.18	55.70	0.26	6,395	102	55.09	55.74	2,011	300	44	1,000	374		700			1,270
2024-04-26	T	VMO	55.28	55.44	55.14	55.44	0.56	3,169	60	55.01	56.00	1,369	200		300	195					851
2024-04-25	T	VMO	54.59	54.97	54.22	54.88	-0.48	3,369	59	54.31	64.25	945		72	600	93	150	52			1,061
2024-04-24	T	VMO	55.60	55.60	54.87	55.18	-0.19	9,497	78	55.01	55.34	2,110	300	300	2,200	186	1,000	1			1,823
2024-04-23	T	VMO	54.26	55.38	54.26	55.32	1.11	9,428	98	55.02	55.41	4,214			1,500	181	200				1,537
2024-04-22	T	VMO	54.02	54.54	53.89	54.29	0.48	10,497	78	54.10	56.20	4,184	400	100	2,300	190	1,600	2			1,301
2024-04-19	T	VMO	54.40	54.40	53.81	53.87	-0.56	7,622	65	53.48	54.00	5,228		300	100	200		1			1,399
2024-04-18	T	VMO	54.67	55.01	54.43	54.53	-0.22	78,908	238	54.19	54.55	20,312	37,902	3,300	6,100	103	6,410	1,575			794
2024-04-17	T	VMO	55.61	55.67	54.45	54.68	-0.66	11,738	108	54.45	54.78	4,842	300	600	2,000	173	800	50			2,406
2024-04-16	T	VMO	55.25	55.50	55.25	55.34	-0.21	52,406	92	55.17	55.45	4,456	1,001	2,300	200	165	42,400	201			761
2024-04-15	T	VMO	56.57	56.59	55.40	55.55	-0.65	15,100	121	55.25	55.67	8,328	1,000	800	800	84	1,100	235			1,341
2024-04-12	T	VMO	56.71	56.71	55.91	56.20	-0.57	7,783	111	55.90	56.22	2,234	100	1,067	300	173					2,636
2024-04-11	T	VMO	56.16	56.93	56.16	56.93	0.58	6,779	82	56.35	57.26	1,058	400	1,075	900	243	17	100			1,958
2024-04-10	T	VMO	56.13	56.37	56.00	56.35	-0.29	10,726	96	56.12	56.44	2,959	500	1,900	300	85	1,600	601			1,437
2024-04-09	T	VMO	56.87	56.87	56.29	56.73	-0.31	3,323	76	56.35	56.70	874	200	100	500	321	100	100			408
2024-04-08	T	VMO	57.03	57.17	56.83	57.05	0.07	10,812	113	56.86	57.15	2,435	500	2,300	300	64	500	356			4,018
2024-04-05	T	VMO	56.54	57.14	56.54	56.81	0.62	5,297	89	56.72	56.96	1,353	300	300	100	229		201			2,510
2024-04-04	T	VMO	56.89	57.13	56.19	56.19	-0.61	11,002	138	55.91	57.07	1,493	200	450	1,600	400	100	200			2,624
2024-04-03	T	VMO	56.71	56.95	56.71	56.85	0.10	3,643	66	56.52	56.94	1,127	600	100	600	66	100	35			537
2024-04-02	T	VMO	56.81	56.81	56.13	56.45	-0.75	3,731	62	56.27	56.61	611	105	300	100	2		301			2,108
2024-04-01	T	VMO	57.25	57.25	57.00	57.23	-0.24	4,381	74	57.00	57.32	694		230	1,500	166	600	272			287
2024-03-28	T	VMO	57.54	57.57	57.14	57.47	-0.06	11,481	68	57.16	57.59	5,330	600	400	1,200	2	2,500	87			955
2024-03-27	T	VMO	57.53	57.53	57.18	57.53	0.17	105,185	69	57.18	57.62	978		660	101,400	199	300	21			1,363
2024-03-26	T	VMO	57.35	57.62	57.35	57.36	-0.04	7,858	75	57.04	60.50	1,971	100		2,400	147	1,800	2			987
2024-03-25	T	VMO	57.25	57.44	57.25	57.33	-0.15	8,025	81	56.98	57.45	5,866		5	900	256		1			749
2024-03-22	T	VMO	57.45	57.52	57.16	57.16	-0.31	4,171	52	56.83	60.50	1,538		100	1,400	75		300			507
2024-03-21	T	VMO	56.92	57.47	56.92	57.40	0.81	4,077	53	57.07	57.47	1,214			1,100	206		393			936
2024-03-20	T	VMO	56.15	56.64	55.98	56.59	0.60	16,835	80	56.49	56.68	7,465	100		1,900	11	5,000	88			942
2024-03-19	T	VMO	55.74	56.10	55.54	56.10	0.37	10,784	69	55.80	56.12	3,127	200	300	3,100		2,800	1			1,003
2024-03-18	T	VMO	55.85	55.85	55.52	55.58	-0.01	6,606	60	55.50	55.67	2,401		600	2,100	125		1			818
2024-03-15	T	VMO	55.45	55.69	55.20	55.63	0.10	24,023	141	55.39	55.71	6,459	2,000	3,400	3,700	241	2,400	948			2,318
2024-03-14	T	VMO	55.86	55.86	55.36	55.60	-0.15	3,677	58	55.15	57.00	1,242			900	60		32			677
2024-03-13	T	VMO	55.81	56.03	55.75	55.75	0.10	4,856	63	55.51	55.94	3,103			300		100	200			970
2024-03-12	T	VMO	55.49	55.86	55.41	55.86	0.63	10,449	94	55.55	55.95	2,022	600	600	1,800	28	1,900	388			2,504
2024-03-11	T	VMO	55.69	55.69	54.89	54.94	-0.94	11,105	105	54.85	55.28	3,709	400	1,000	1,100		700	450			2,549
2024-03-08	T	VMO	56.30	56.30	55.40	55.83	-0.06	7,390	76	55.50	60.50	3,996	100	400	800	122		1			1,484
2024-03-07	T	VMO	55.91	56.17	55.69	55.98	0.33	46,695	93	55.66	56.15	1,886	300	1,900	4,200	385	33,200	1,000			3,467
2024-03-06	T	VMO	56.00	56.00	55.60	55.65	0.33	111,822	125	55.40	55.80	4,489	700	2,700	1,600	40	98,800	217			2,925
2024-03-05	T	VMO	55.99	55.99	55.24	55.26	-0.80	7,450	88	55.25	55.70	2,098	100	1,400	1,100	51		1			2,429
2024-03-04	T	VMO	56.16	56.34	56.02	56.14	-0.01	58,023	141	55.70	56.43	7,443	901	124	2,800	7	42,900	621			2,502
2024-03-01	T	VMO	55.75	56.15	55.56	56.15	0.80	17,957	151	55.61	56.32	8,366		338	1,700	135	3,300	101			2,740
2024-02-29	T	VMO	55.44	55.50	55.10	55.32	0.33	5,916	91	55.10	60.50	1,128	200	200	1,800	77		101			2,205
2024-02-28	T	VMO	55.00	55.15	54.88	55.00	0.01	12,506	107	54.66	55.17	4,728	500	600	1,500	76	1,800	881			1,404
2024-02-27	T	VMO	54.88	55.07	54.88	55.07	0.24	6,968	85	54.85	55.23	1,171	800	600	2,800	87		1			990
2024-02-26	T	VMO	54.40	54.89	54.40	54.71	0.47	9,363	101	54.43	54.87	4,451	200	1,200	1,000	35	774				1,168
2024-02-23	T	VMO	54.17	54.34	54.00	54.24	0.16	9,465	76	54.06	54.33	1,721	600	1,957	2,100	135	600	100			1,995
2024-02-22	T	VMO	53.13	54.08	53.13	54.08	1.57	13,213	81	53.67	53.96	1,953		9	9,100	184	300	1			1,563
2024-02-21	T	VMO	53.17	53.17	52.51	52.51	-0.62	2,904	53	52.64	53.04	526		400	500	12					1,175
2024-02-20	T	VMO	53.59	53.59	52.96	53.25	-0.37	5,747	85	53.10	53.30	1,202	400	400	900	73	200	201			1,766