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
2024-05-02	T	VNP	4.64	4.71	4.61	4.61	-0.05	111,903	509	4.58	4.65	59,439	3,300	19,085	1,900	182	4,300	12,300			5,119
2024-05-01	T	VNP	4.71	4.71	4.58	4.66	-0.01	94,775	363	4.64	4.70	61,627	2,200	9,400	2,400	715	2,800	10,001			3,258
2024-04-30	T	VNP	4.65	4.75	4.63	4.67	-0.04	56,990	280	4.62	4.71	23,176	1,476	7,900	3,200	222	3,000	14,301			3,044
2024-04-29	T	VNP	4.90	4.90	4.69	4.71	-0.13	63,998	254	4.71	4.75	28,926	800	4,600	10,800	467	1,300	5,300			6,345
2024-04-26	T	VNP	4.69	4.85	4.69	4.84	0.15	61,062	263	4.81	4.85	37,158	1,014	7,300	300	607	1,200	5,901			6,633
2024-04-25	T	VNP	4.62	4.69	4.55	4.69	0.01	56,205	214	4.65	4.72	25,763	1,000	5,100	1,300	276	1,600	10,900			7,587
2024-04-24	T	VNP	4.80	4.80	4.62	4.68	-0.08	89,959	365	4.62	4.74	51,838	3,800	16,400		265	2,300	9,401			5,101
2024-04-23	T	VNP	4.92	4.92	4.75	4.76	-0.12	70,101	306	4.75	4.84	36,406	6,400	3,400	200	440	2,300	10,901			6,450
2024-04-22	T	VNP	4.75	5.00	4.75	4.88	0.24	385,220	898	4.83	4.88	258,904	7,893	35,800	200	1,061	16,800	23,501			17,254
2024-04-19	T	VNP	4.80	4.82	4.54	4.64	-0.13	93,927	504	4.58	4.64	60,290	4,301	3,200	100	210	7,400	10,101			4,397
2024-04-18	T	VNP	4.70	4.82	4.70	4.77	0.07	125,449	331	4.75	4.82	48,075	4,301	5,000	400	386	2,300	62,302			2,535
2024-04-17	T	VNP	4.85	4.85	4.68	4.70	-0.12	171,355	234	4.66	4.77	33,911	99,000	4,300	1,200	152	5,000	24,401			2,715
2024-04-16	T	VNP	4.76	4.84	4.67	4.82	0.06	119,379	277	4.74	4.88	20,264	39,300	6,100	3,900	719	2,000	42,301			4,192
2024-04-15	T	VNP	4.99	4.99	4.72	4.76	-0.08	58,118	231	4.74	4.77	33,507	1,200	9,000	4,000	98	3,500	2,601			2,552
2024-04-12	T	VNP	5.00	5.00	4.77	4.81	-0.15	160,382	434	4.80	4.92	111,607	2,803	14,500	4,000	269	900	8,001			14,453
2024-04-11	T	VNP	4.77	4.975	4.76	4.96	0.12	284,169	276	4.92	5.00	179,187	4,102	4,700	32,400	264	4,100	10,602			45,986
2024-04-10	T	VNP	4.70	4.86	4.70	4.84	0.08	453,333	224	4.79	4.88	436,731	400	4,000	3,200	473	2,700	4,700			629
2024-04-09	T	VNP	4.88	4.88	4.75	4.76	-0.07	43,738	179	4.72	4.84	28,602	2,101	100	800	226	1,900	7,100			2,509
2024-04-08	T	VNP	4.88	4.88	4.81	4.83	-0.01	24,598	136	4.83	4.85	14,497	202	2,700	1,700	3	700	3,701			690
2024-04-05	T	VNP	4.87	4.88	4.83	4.84	0.01	45,078	211	4.83	4.88	29,645	400	3,200	3,100	285	1,708	2,900			1,998
2024-04-04	T	VNP	4.98	5.08	4.82	4.83	-0.07	76,534	372	4.81	4.88	42,288	3,250	8,079	1,800	637	3,800	12,702			3,075
2024-04-03	T	VNP	4.88	4.96	4.88	4.90	-0.03	26,898	150	4.89	4.95	10,387	2,002	267	1,900	104	600	2,200			6,621
2024-04-02	T	VNP	4.91	4.93	4.82	4.93		94,913	365	4.88	4.95	48,038	3,900	12,700	3,500	684	12,200	7,701			4,332
2024-04-01	T	VNP	5.08	5.08	4.93	4.93	-0.07	114,220	239	4.93	4.99	62,449	3,700	4,100	200	240	2,500	7,101			29,419
2024-03-28	T	VNP	5.00	5.13	5.00	5.00		155,224	618	5.00	5.08	91,085	10,001	23,800	2,100	758	5,700	17,501			1,940
2024-03-27	T	VNP	4.88	5.00	4.85	5.00	0.11	173,593	357	4.95	5.00	135,036	1,701	22,301	2,700	793	2,800	4,500			3,268
2024-03-26	T	VNP	4.94	4.95	4.85	4.89	0.04	70,809	339	4.89	4.95	50,675	800	5,602	1,400	215	2,400	5,502			3,425
2024-03-25	T	VNP	4.90	5.10	4.85	4.85	-0.02	245,227	765	4.85	4.90	158,642	10,002	20,100	2,500	1,157	11,800	33,500			4,796
2024-03-22	T	VNP	4.78	4.96	4.69	4.87	0.11	310,133	662	4.82	4.90	202,936	27,206	22,800	2,400	952	22,100	25,901			1,733
2024-03-21	T	VNP	4.55	4.82	4.55	4.76	0.25	281,756	753	4.73	4.79	152,990	22,900	23,171	2,800	571	22,100	43,802			9,567
2024-03-20	T	VNP	4.35	4.56	4.34	4.51	0.13	92,839	313	4.41	4.55	40,901	3,500	2,800	6,400	254	1,900	6,300			28,635
2024-03-19	T	VNP	4.30	4.39	4.28	4.38	0.06	260,048	271	4.31	4.39	142,253	2,000	5,800	92,300	202	5,000	9,301			2,074
2024-03-18	T	VNP	4.35	4.40	4.29	4.32	0.01	118,527	534	4.28	4.35	84,056	7,200	11,246	2,200	1,011	4,200	6,700			673
2024-03-15	T	VNP	4.45	4.45	4.29	4.31	-0.08	89,593	331	4.30	4.39	46,138	3,100	20,801	1,400	608	6,700	7,000			2,812
2024-03-14	T	VNP	4.44	4.44	4.33	4.39	-0.09	154,340	573	4.32	4.42	99,825	3,300	23,100	1,800	1,138	8,100	8,300			7,894
2024-03-13	T	VNP	4.52	4.53	4.43	4.48	-0.04	134,120	291	4.42	4.48	69,944	5,500	12,100	5,200	150	9,600	15,800			15,504
2024-03-12	T	VNP	4.57	4.59	4.48	4.52	-0.05	60,091	219	4.48	4.53	26,205	1,700	6,500	2,800	572	3,800	7,701			9,361
2024-03-11	T	VNP	4.63	4.63	4.53	4.57	-0.01	157,154	572	4.52	4.60	88,191	6,600	4,400	4,700	790	6,500	27,600			13,634
2024-03-08	T	VNP	4.58	4.65	4.53	4.58	0.01	222,498	891	4.52	4.58	113,281	8,800	42,767	4,900	1,398	9,400	25,001			15,154
2024-03-07	T	VNP	4.54	4.60	4.45	4.57	0.06	84,288	270	4.48	4.59	33,654	2,100	16,500	6,300	373	3,200	10,700			11,175
2024-03-06	T	VNP	4.51	4.59	4.42	4.51		71,319	303	4.46	4.55	44,468	4,800	4,100	3,300	165	3,000	7,301			3,267
2024-03-05	T	VNP	4.58	4.69	4.43	4.51	-0.13	250,148	725	4.45	4.56	134,870	6,800	16,670	3,900	2,742	28,700	18,351			33,161
2024-03-04	T	VNP	4.74	4.76	4.56	4.64	-0.06	367,929	731	4.64	4.70	257,566	5,000	50,700	3,200	330	2,371	38,401			9,969
2024-03-01	T	VNP	4.40	4.72	4.40	4.70	0.30	335,162	582	4.67	4.70	266,629	5,700	24,950	3,400	360	3,600	25,600			4,052
2024-02-29	T	VNP	4.40	4.43	4.30	4.40	0.08	345,196	424	4.35	4.40	307,224	3,900	8,700	4,100	88	3,700	15,802			642
2024-02-28	T	VNP	4.33	4.44	4.31	4.32	-0.17	358,457	626	4.32	4.38	200,681	5,100	77,500	11,200	386	14,300	31,101			12,709
2024-02-27	T	VNP	4.37	4.50	4.32	4.49	0.18	308,465	1,263	4.40	4.50	129,422	42,851	35,700		177	74,240	19,701			4,312
2024-02-26	T	VNP	4.34	4.49	4.25	4.31	-0.12	300,380	572	4.29	4.34	174,735	4,856	17,000	70,900	451	4,400	24,301			2,066
2024-02-23	T	VNP	4.42	4.44	4.39	4.43	0.01	55,645	156	4.40	4.43	39,950	1,700	6,200	800	84	500	1,401			1,930
2024-02-22	T	VNP	4.39	4.42	4.36	4.42	0.04	75,899	225	4.36	4.43	39,802	1,400		200	197	1,900	4,500			16,690
2024-02-21	T	VNP	4.34	4.38	4.32	4.38	0.02	32,541	169	4.31	4.38	11,358	1,426	3,800	400	422	1,000	2,802			5,619
2024-02-20	T	VNP	4.30	4.38	4.24	4.36	0.04	120,248	359	4.30	4.37	33,277	3,700	10,856	700	1,956	7,400	12,325			35,927		300
2024-02-16	T	VNP	4.20	4.37	4.20	4.32	0.01	42,106	174	4.27	4.35	20,476	800	4,503	2,800	54	900	4,100			8,128
2024-02-15	T	VNP	4.24	4.35	4.24	4.31	0.04	32,013	176	4.25	4.34	22,773	300	1,800	1,100	90		4,100			1,367
2024-02-14	T	VNP	4.22	4.27	4.18	4.27	0.10	61,399	151	4.21	4.30	19,885	18,032	11,300	2,000	452	600	4,500			4,386
2024-02-13	T	VNP	4.28	4.28	4.08	4.17	-0.13	149,993	469	4.12	4.17	96,408	3,629	18,725	8,100	434	4,900	14,001			3,485
2024-02-12	T	VNP	4.30	4.43	4.27	4.30	-0.05	109,811	502	4.26	4.35	48,016	3,600	8,000	9,400	1,076	11,600	9,300			7,471
2024-02-09	T	VNP	4.24	4.41	4.24	4.35	0.03	125,607	514	4.30	4.39	47,837	12,700	17,285		353	9,051	15,401			20,828
2024-02-08	T	VNP	4.22	4.44	4.22	4.32	0.13	460,451	529	4.29	4.40	370,831	22,376	14,581	700	707	4,200	33,100			11,631
2024-02-07	T	VNP	4.34	4.47	4.16	4.19	-0.16	548,420	855	4.16	4.29	359,484	15,800	30,700		383	14,800	28,731			91,507		400
2024-02-06	T	VNP	4.11	4.35	4.11	4.35	0.24	992,940	1,057	4.30	4.35	811,573	19,569	29,100	5,800	1,216	75,100	23,887			19,425		400
2024-02-05	T	VNP	4.00	4.15	3.90	4.11	0.13	405,062	884	4.05	4.11	303,905	21,400	33,100	1,200	295	7,300	18,174			15,228		500