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
2024-05-17	T	VOXR	2.80	3.08	2.80	3.08	0.22	97,347	300	2.97	3.29	63,017	1,100	23,730	2,100	700	2,600	1,100			1,899			550
2024-05-16	T	VOXR	2.90	2.90	2.80	2.86	-0.04	48,303	241	2.83	2.90	14,950	800	19,548	4,700	1,365	1,900	2,500			1,450		500
2024-05-15	T	VOXR	2.88	2.90	2.80	2.90	0.07	43,768	140	2.80	2.90	36,208		6,600	100	19		4			342
2024-05-14	T	VOXR	2.70	2.85	2.69	2.83	0.08	96,138	553	2.83	2.85	50,350	9,700	4,450	12,500	3,750	6,000	3,801			2,287		2,600	200
2024-05-13	T	VOXR	2.76	2.76	2.70	2.75	-0.05	65,200	285	2.71	2.75	19,500	7,300	12,895	6,300	2,400	5,000	6,600			1,280		3,700
2024-05-10	T	VOXR	2.70	2.81	2.68	2.80	0.07	60,464	319	2.70	2.89	25,691	5,700	5,300	7,000	5,507	3,600	5,401			1,344		800
2024-05-09	T	VOXR	2.87	2.87	2.68	2.73	-0.05	28,609	212	2.68	2.78	16,041	3,100	600	900	2,200	1,300	3,800			368		200
2024-05-08	T	VOXR	2.74	2.80	2.70	2.78	0.02	17,510	152	2.68	2.89	4,427	3,400	552	800	2,300	2,600	3,100			1		200
2024-05-07	T	VOXR	2.80	2.80	2.67	2.76	-0.02	68,336	485	2.66	2.79	22,000	4,300	4,700	12,200	1,930	3,700	16,700			2,472		100	100
2024-05-06	T	VOXR	2.76	2.78	2.65	2.78	0.07	65,991	347	2.66	2.90	15,100	10,250	10,800	11,400	2,400	5,900	7,700			912		700	600
2024-05-03	T	VOXR	2.75	2.75	2.63	2.71	-0.06	75,664	288	2.63	2.77	38,050	3,200	19,800	2,900	1,600	1,800	2,401			5,413			100
2024-05-02	T	VOXR	2.75	2.77	2.65	2.77	0.02	52,393	242	2.77	2.90	7,710	6,900	20,240	3,100	3,042	4,300	4,400			701		1,700	300
2024-05-01	T	VOXR	2.79	2.83	2.69	2.73	-0.07	22,367	115	2.60	2.90	9,152	1,500	9,100	600	200	400	101			1,214			100
2024-04-30	T	VOXR	2.85	2.90	2.78	2.79	-0.10	13,285	86	2.78	2.90	7,310	900	3,100	300		400	201			699
2024-04-29	T	VOXR	2.90	2.90	2.85	2.89	-0.01	22,261	79	2.85	2.90	13,800	300	7,100	100	62		1			688
2024-04-26	T	VOXR	2.825	2.90	2.825	2.90	0.11	5,886	23	2.73	2.90	5,240	200	100	100			100			138
2024-04-25	T	VOXR	2.83	2.83	2.76	2.79	-0.02	10,382	101	2.76	2.85	3,750	700	1,800	1,000		600	2			2,385
2024-04-24	T	VOXR	2.78	2.85	2.74	2.84	0.05	818,201	32	2.76	2.85	817,072		300	400		300	1			125
2024-04-23	T	VOXR	2.73	2.81	2.73	2.81	0.04	18,512	63	2.68	2.85	13,835	600	2,000	100		1,300	1			574			100
2024-04-22	T	VOXR	2.71	2.77	2.71	2.77		3,147	15	2.73	2.79	2,780		200		50					107
2024-04-19	T	VOXR	2.76	2.79	2.75	2.77	-0.01	2,733	26	2.60	2.79	1,403		846		276	200				8
2024-04-18	T	VOXR	2.73	2.78	2.73	2.78	0.02	6,681	41	2.61	2.85	5,570	500				300	1			100			200
2024-04-17	T	VOXR	2.78	2.82	2.71	2.76	-0.03	8,039	55	2.61	2.85	5,600	200	1,300	200		500	1			27
2024-04-16	T	VOXR	2.81	2.85	2.71	2.80	-0.01	17,793	106	2.67	2.90	11,575	800	3,400	200		800	200			438
2024-04-15	T	VOXR	2.89	2.89	2.80	2.81	-0.03	18,523	77	2.82	2.90	12,732	201	5,075		10	400				2
2024-04-12	T	VOXR	2.89	2.90	2.83	2.83	0.01	12,694	37	2.83	2.90	5,900	100	5,400		101	500	1			500			100
2024-04-11	T	VOXR	2.83	2.83	2.75	2.82	-0.03	18,176	70	2.70	2.90	9,600	300	6,000		100	600	800			502			100
2024-04-10	T	VOXR	2.76	2.85	2.75	2.85	0.08	11,113	53	2.81	2.85	4,158	500	5,300			300	100			455			300
2024-04-09	T	VOXR	2.90	2.90	2.76	2.76	-0.13	19,614	96	2.75	2.90	13,292	1,100	3,200	200	200	800	400			219
2024-04-08	T	VOXR	2.85	2.89	2.80	2.89	0.05	21,190	74	2.75	2.90	17,845	300	1,900	100		200	600			210
2024-04-05	T	VOXR	2.82	2.85	2.72	2.84	0.02	13,892	56	2.78	2.84	8,400	100	3,100		50		900			1,142
2024-04-04	T	VOXR	2.83	2.84	2.77	2.82	-0.03	6,883	29	2.71	2.90	5,705	100	800			100				100
2024-04-03	T	VOXR	2.87	2.89	2.84	2.85	-0.05	7,591	34	2.82	2.90	6,740	200	152	100			100			244
2024-04-02	T	VOXR	2.82	2.90	2.82	2.89	0.04	1,633	12	2.80	2.90	1,400		15	100			100			18
2024-04-01	T	VOXR	2.72	2.85	2.72	2.85	0.03	7,334	45	2.73	2.85	5,829	300	600	100	100	100	100			100
2024-03-28	T	VOXR	2.81	2.85	2.80	2.82		10,355	55	2.70	2.82	9,958				50	100				195			52
2024-03-27	T	VOXR	2.80	2.82	2.78	2.82	0.06	2,648	21	2.80	2.85	2,546						1			101
2024-03-26	T	VOXR	2.78	2.83	2.74	2.76	-0.04	9,549	46	2.65	2.85	8,778		300	200			1			90
2024-03-25	T	VOXR	2.75	2.83	2.75	2.80	0.08	11,401	43	2.64	2.80	6,757	101	4,000							301			156
2024-03-22	T	VOXR	2.72	2.77	2.69	2.72	0.02	7,853	37	2.61	2.74	7,403	300					100			50
2024-03-21	T	VOXR	2.69	2.71	2.65	2.70	0.05	12,492	98	2.56	2.73	10,088	502	400	800						247
2024-03-20	T	VOXR	2.55	2.67	2.55	2.65	0.09	10,960	63	2.55	2.65	9,571		200	300			701			33			100
2024-03-19	T	VOXR	2.55	2.65	2.55	2.56	-0.02	6,503	56	2.55	2.64	3,925	1,700	700	100	50					25
2024-03-18	T	VOXR	2.52	2.67	2.52	2.58	0.08	43,404	90	2.54	2.65	33,142	300	8,500	300	100	500	100			362
2024-03-15	T	VOXR	2.58	2.61	2.50	2.50	-0.06	24,680	76	2.50	2.58	9,868	450	13,410	300		100	300			52
2024-03-14	T	VOXR	2.68	2.68	2.56	2.57	-0.06	5,544	24	2.50	2.57	4,652		300	500						92
2024-03-13	T	VOXR	2.56	2.63	2.55	2.63	0.08	23,208	75	2.55	2.64	18,104	300	3,100			200	504
2024-03-12	T	VOXR	2.60	2.60	2.55	2.55	-0.04	26,967	89	2.52	2.55	22,647	100	3,150	100	100	400	100			235			67
2024-03-11	T	VOXR	2.67	2.69	2.55	2.59	-0.06	33,247	120	2.55	2.69	18,438	1,200	11,100	1,100		200	200			553			100
2024-03-08	T	VOXR	2.67	2.69	2.64	2.65		16,932	68	2.65	2.68	10,033	400	2,700	700		700	1,200			1,038
2024-03-07	T	VOXR	2.65	2.67	2.60	2.67	0.02	9,182	49	2.53	2.69	5,015	1,200	2,325	100		400	100			42
2024-03-06	T	VOXR	2.64	2.68	2.64	2.65	0.10	7,933	68	2.50	2.69	5,877	100	1,500	100	50	200	1			1			100
2024-03-05	T	VOXR	2.56	2.64	2.50	2.55	-0.01	21,150	72	2.50	2.69	7,376	700	10,600	100		1,300				814			100
2024-03-04	T	VOXR	2.58	2.62	2.53	2.56	0.06	5,715	38	2.55	2.69	3,443	600	1,500	100			1			70
2024-03-01	T	VOXR	2.48	2.55	2.48	2.50	0.04	2,985	16	2.36	2.70	1,439	100	1,000	200						180
2024-02-29	T	VOXR	2.63	2.63	2.45	2.46	-0.07	16,649	32	2.35	2.70	12,474	300	3,200			600				75
2024-02-28	T	VOXR	2.55	2.56	2.53	2.53	-0.05	3,309	26	2.53	2.70	2,304	900	100							5
2024-02-27	T	VOXR	2.56	2.58	2.55	2.58	-0.02	2,546	21	2.50	2.70	1,701	100					600			20			100
2024-02-26	T	VOXR	2.63	2.63	2.56	2.60	-0.05	13,280	97	2.52	2.70	4,468	100	3,260	1,000		100	300			4,002
2024-02-23	T	VOXR	2.59	2.67	2.58	2.66	0.04	1,979	21	2.52	2.67	1,300		100	400						76
2024-02-22	T	VOXR	2.60	2.62	2.55	2.62	-0.02	10,820	65	2.58	2.70	7,100	200	1,100			200				1,520