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
2021-01-22	V	VRB	0.10	0.105	0.095	0.10		903,113	80	0.095	0.10	304,500	189,500	100,400	208,000	18,500	28,500	52,110			1,328
2021-01-21	V	VRB	0.095	0.105	0.095	0.10	0.005	952,610	76	0.10	0.105	582,610	95,000	6,650	92,000	650	5,000	170,000			700
2021-01-20	V	VRB	0.10	0.10	0.09	0.10		991,146	89	0.095	0.10	642,674	141,500	5,050	97,000		30,000	73,500			1,422
2021-01-19	V	VRB	0.10	0.10	0.095	0.10		1,559,585	134	0.09	0.10	1,107,555	128,500	57,000	13,000		3,000	248,500			1,382
2021-01-18	V	VRB	0.105	0.105	0.10	0.10		208,042	26	0.095	0.10	174,442	2,500		31,000						100
2021-01-15	V	VRB	0.105	0.105	0.10	0.10		546,392	50	0.10	0.105	373,074	75,500	20,500	27,000			50,293			25
2021-01-14	V	VRB	0.105	0.105	0.095	0.105	0.005	1,114,579	101	0.10	0.105	654,476	149,000	31,000	103,000		100,000	77,000			103
2021-01-13	V	VRB	0.10	0.10	0.095	0.10		579,444	84	0.095	0.10	352,973	95,000	33,000	44,000			53,927			544
2021-01-12	V	VRB	0.10	0.10	0.095	0.095		459,734	59	0.095	0.10	171,222	157,000		43,000		3,000	83,272			1,740
2021-01-11	V	VRB	0.10	0.10	0.095	0.10		1,017,769	113	0.095	0.10	397,952	336,500		99,500			181,520			2,297
2021-01-08	V	VRB	0.11	0.11	0.095	0.10	-0.01	2,036,309	159	0.095	0.10	1,505,739	353,000	25,250	80,500		12,500	58,500			820
2021-01-07	V	VRB	0.115	0.115	0.105	0.11		1,021,261	109	0.105	0.11	729,935	157,500	8,000	8,000		21,000	96,250			476
2021-01-06	V	VRB	0.12	0.12	0.105	0.115	-0.005	3,093,258	221	0.11	0.115	2,197,042	373,500	55,890	50,500	17,600	75,000	322,000			1,726
2021-01-05	V	VRB	0.12	0.125	0.115	0.12		2,022,252	140	0.115	0.12	1,727,812	132,000	82,425	8,000		13,000	57,590			1,425
2021-01-04	V	VRB	0.125	0.135	0.12	0.12		4,575,490	328	0.12	0.125	2,678,382	817,000	275,384	158,000	784	49,000	582,300			14,140
2020-12-31	V	VRB	0.11	0.12	0.11	0.12	0.01	1,481,310	129	0.115	0.125	1,193,908	79,500	54,100	67,500			85,900			152
2020-12-30	V	VRB	0.105	0.11	0.105	0.11	0.005	957,274	88	0.105	0.11	709,787	19,500	48,400	15,000			164,300			287
2020-12-29	V	VRB	0.095	0.11	0.09	0.105	0.015	876,029	113	0.10	0.105	643,300	44,000	400	101,000	500		80,950			5,879
2020-12-24	V	VRB	0.09	0.10	0.085	0.095	0.005	444,097	41	0.09	0.095	341,638	4,000	13,000	58,000			27,400			59
2020-12-23	V	VRB	0.085	0.09	0.08	0.09	0.005	1,292,094	73	0.08	0.09	1,029,210	42,000	99,000	39,000	176	21,000	60,000			1,708
2020-12-22	V	VRB	0.085	0.085	0.08	0.085		529,922	55	0.08	0.085	348,588	46,000	32,050	44,000	1,050	20,000	37,250			984
2020-12-21	V	VRB	0.09	0.09	0.085	0.085	-0.005	552,505	43	0.08	0.085	475,401	19,000	19,000	3,000		10,000	25,414			690
2020-12-18	V	VRB	0.09	0.09	0.085	0.09	0.005	297,554	33	0.085	0.09	241,800			24,000		20,000	10,064			1,335
2020-12-17	V	VRB	0.085	0.09	0.08	0.09		435,610	45	0.085	0.09	234,695	94,000	21,000	55,000			30,000			915
2020-12-16	V	VRB	0.09	0.09	0.085	0.09		1,029,623	77	0.085	0.09	782,644	171,000		15,000	290	30,000	29,500			1,189
2020-12-15	V	VRB	0.10	0.105	0.09	0.09		4,443,907	260	0.09	0.095	3,152,693		560,000	256,000	1,550	35,000	436,600			2,064
2020-12-14	V	VRB	0.095	0.095	0.085	0.09	0.01	86,400	15	0.10	0.10	28,500	15,000	20,000	10,000			12,900
2020-12-11	V	VRB	0.085	0.09	0.075	0.08		841,613	68	0.08	0.09	587,685	61,000	30,000	13,000		33,000	34,000			70,928
2020-12-10	V	VRB	0.085	0.085	0.08	0.085	0.005	633,090	59	0.08	0.085	481,800	37,000	2,000	35,000		42,000	31,490			800
2020-12-09	V	VRB	0.085	0.085	0.08	0.08		340,938	31	0.08	0.085	220,200	38,000		7,000			15,000			60,738
2020-12-08	V	VRB	0.08	0.085	0.075	0.08		1,607,528	124	0.08	0.085	1,081,941	106,000	36,600	66,000			130,600			135,387
2020-12-07	V	VRB	0.085	0.09	0.08	0.08	-0.005	1,560,120	65	0.08	0.085	427,850	107,000	4,400			16,000	32,070			972,800
2020-12-04	V	VRB	0.09	0.10	0.085	0.085	-0.005	1,519,968	114	0.085	0.09	909,291	135,000	69,575	135,000		37,000	81,000			152,102
2020-12-03	V	VRB	0.09	0.095	0.085	0.09		817,194	77	0.085	0.09	712,989	39,000	2,575	1,000		11,000	12,726			37,903
2020-12-02	V	VRB	0.09	0.095	0.085	0.095	0.015	1,306,477	85	0.09	0.095	991,500	58,000	100,000		5,000	12,000	57,104			82,873
2020-12-01	V	VRB	0.095	0.095	0.08	0.08	-0.01	682,670	60	0.08	0.085	525,750	25,000	30,000	12,000	600	21,000	67,000			1,320
2020-11-30	V	VRB	0.09	0.095	0.085	0.09	0.005	439,279	36	0.085	0.095	428,879			5,000			5,000			400
2020-11-27	V	VRB	0.08	0.085	0.08	0.085	0.005	806,317	80	0.085	0.09	538,273	178,000		31,000	1,700		55,999			925
2020-11-26	V	VRB	0.09	0.09	0.08	0.08	-0.005	227,810	20	0.08	0.085	216,000	6,000		2,000			3,000			810
2020-11-25	V	VRB	0.085	0.09	0.08	0.085	0.01	1,269,563	114	0.085	0.09	960,000	131,000	13,000	54,000	1,325	45,000	61,000			2,794
2020-11-24	V	VRB	0.06	0.08	0.06	0.075	0.005	900,022	93	0.07	0.075	620,632	54,000	3,100	105,000	500	6,000	110,490			300
2020-11-23	V	VRB	0.07	0.08	0.07	0.07		1,001,291	83	0.07	0.075	821,284	98,000	1,900	32,000	500	6,000	40,100			1,107
2020-11-20	V	VRB	0.065	0.07	0.06	0.07	0.005	451,765	20	0.06	0.07	438,000	5,000		2,000	500		5,000			1,265
2020-11-19	V	VRB	0.055	0.065	0.055	0.065	0.005	543,186	24	0.055	0.065	512,010	9,000		12,000			9,022			1,154
2020-11-18	V	VRB	0.055	0.06	0.05	0.055		318,252	31	0.055	0.06	177,505	58,000		51,000			30,055			1,692
2020-11-17	V	VRB	0.06	0.06	0.055	0.055		80,739	15	0.055	0.06	51,364		4,000	14,000			10,670			705
2020-11-16	V	VRB	0.05	0.06	0.05	0.06		203,405	15	0.055	0.06	189,600	3,000		6,000	300		4,000			505
2020-11-13	V	VRB	0.055	0.06	0.055	0.055		130,145	19	0.055	0.06	95,250	23,000		2,000			8,000			1,895
2020-11-12	V	VRB	0.055	0.055	0.05	0.055	0.005	141,403	14	0.05	0.055	121,000		20,000				100			303
2020-11-11	V	VRB	0.055	0.06	0.05	0.05	-0.01	138,876	24	0.05	0.055	135,948						1,778			1,150
2020-11-10	V	VRB	0.06	0.06	0.06	0.06		14,726	6	0.055	0.06	14,126									600
2020-11-09	V	VRB	0.06	0.065	0.055	0.06		261,376	26	0.055	0.06	195,375	19,000	11,000	1,000			35,000			1
2020-11-06	V	VRB	0.06	0.06	0.05	0.055		170,300	19	0.055	0.06	129,900			9,000			30,000			1,400
2020-11-05	V	VRB	0.055	0.06	0.055	0.06		279,480	28	0.055	0.06	107,234	121,000	27,150	18,000			4,800			1,296
2020-11-04	V	VRB	0.06	0.06	0.055	0.06	0.005	172,281	25	0.06	0.065	150,531	5,000	6,000	5,000			5,000			750
2020-11-03	V	VRB	0.06	0.06	0.055	0.055		82,510	12	0.05	0.06	29,000	16,000		20,000	500		17,000			10
2020-11-02	V	VRB	0.06	0.06	0.055	0.055	-0.005	244,775	20	0.05	0.06	175,400	37,000	1,000	21,000			9,000			1,375
2020-10-30	V	VRB	0.06	0.06	0.055	0.06		337,319	37	0.055	0.06	211,159	49,000	8,000	51,000			17,000			710
2020-10-29	V	VRB	0.05	0.065	0.05	0.055	0.01	3,255,483	192	0.055	0.06	2,263,050	422,000	302,001	36,000		61,000	166,070			4,962
2020-10-28	V	VRB	0.05	0.05	0.045	0.05		224,500	26	0.045	0.05	42,000	84,000	34,000	6,000		49,000	9,000			500
2020-10-27	V	VRB	0.05	0.05	0.045	0.045		502,510	23	0.045	0.05	298,500	56,000	100,000	26,000			22,000			10
2020-10-26	V	VRB	0.045	0.045	0.045	0.045		122,635	12	0.045	0.05	122,620									15
2020-10-23	V	VRB	0.045	0.045	0.045	0.045	0.005	175,000	14	0.04	0.045	86,000	27,000	52,000			10,000